$56.59 -1.16 (-2.01%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 56.59
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.16 (-2.01%)
Prev Close: 57.75
Open: 57.23
Bid: 56.58
Ask: 56.63
Options:

Call Options: RYAAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RYAAY1420I25 30.40 0.00 30.20 358.0 34.30 357.0 0.0 0
30.00 RYAAY1420I30 25.40 0.00 25.00 48.0 29.10 81.0 0.0 0
35.00 RYAAY1420I35 20.40 0.00 20.00 46.0 24.10 91.0 0.0 0
40.00 RYAAY1420I40 20.10 4.80 15.40 310.0 19.20 80.0 5.0 5
45.00 RYAAY1420I45 11.20 0.90 10.40 318.0 14.20 130.0 1.0 1
50.00 RYAAY1420I50 4.00 -1.30 5.20 241.0 9.30 123.0 3.0 3
55.00 RYAAY1420I55 1.35 1.05 0.25 334.0 5.00 499.0 10.0 14
60.00 RYAAY1420I60 0.50 0.20 0.05 10.0 2.20 489.0 12.0 13
65.00 RYAAY1420I65 0.50 0.00 0.05 11.0 2.00 361.0 0.0 0
70.00 RYAAY1420I70 0.50 0.20 0.10 10.0 2.00 489.0 10.0 20

Put Options: RYAAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RYAAY1420U25 0.50 0.00 0.05 11.0 0.50 158.0 0.0 0
30.00 RYAAY1420U30 0.35 0.00 0.05 11.0 0.50 162.0 0.0 0
35.00 RYAAY1420U35 0.50 0.00 0.05 11.0 2.00 361.0 0.0 0
40.00 RYAAY1420U40 0.50 0.00 0.05 11.0 2.00 361.0 0.0 1
45.00 RYAAY1420U45 0.85 0.55 0.05 10.0 2.00 489.0 10.0 10
50.00 RYAAY1420U50 0.30 -0.20 0.05 11.0 2.00 489.0 10.0 10
55.00 RYAAY1420U55 2.50 0.45 0.05 10.0 0.50 169.0 3.0 18
60.00 RYAAY1420U60 7.00 5.25 0.80 80.0 4.90 369.0 1.0 1
65.00 RYAAY1420U65 6.20 0.00 5.70 379.0 9.70 313.0 0.0 0
70.00 RYAAY1420U70 11.20 0.00 10.90 10.0 14.60 398.0 0.0 0