$53.80 +0.19 (0.35%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 53.80
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.19 (0.35%)
Prev Close: 53.61
Open: 53.62
Bid: 53.81
Ask: 53.84
Options:

Call Options: RYAAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RYAAY1422K30 21.90 0.00 21.70 354.0 25.70 330.0 0.0 0
35.00 RYAAY1422K35 17.60 0.00 16.60 78.0 20.70 53.0 0.0 0
40.00 RYAAY1422K40 12.60 0.00 11.50 114.0 15.40 53.0 0.0 0
45.00 RYAAY1422K45 8.00 0.00 6.90 380.0 10.90 329.0 0.0 0
50.00 RYAAY1422K50 4.10 0.00 3.50 198.0 6.00 491.0 0.0 0
55.00 RYAAY1422K55 1.20 0.25 0.30 290.0 3.80 562.0 470.0 470
60.00 RYAAY1422K60 0.10 0.00 0.15 10.0 1.05 282.0 0.0 0
65.00 RYAAY1422K65 0.55 0.00 0.10 10.0 0.50 128.0 0.0 0
70.00 RYAAY1422K70 0.50 0.00 0.00 0.0 0.50 114.0 0.0 0
75.00 RYAAY1422K75 0.55 0.00 0.00 0.0 0.50 115.0 0.0 0
80.00 RYAAY1422K80 0.50 0.00 0.00 0.0 0.50 115.0 0.0 0
85.00 RYAAY1422K85 0.50 0.00 0.00 0.0 0.50 115.0 0.0 0

Put Options: RYAAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RYAAY1422W30 0.50 0.00 0.00 0.0 0.50 107.0 0.0 0
35.00 RYAAY1422W35 0.50 0.00 0.00 0.0 0.50 106.0 0.0 0
40.00 RYAAY1422W40 0.50 0.00 0.10 10.0 0.50 121.0 0.0 0
45.00 RYAAY1422W45 0.50 -0.25 0.10 10.0 0.85 299.0 2.0 2
50.00 RYAAY1422W50 0.15 0.00 0.05 407.0 1.45 128.0 0.0 0
55.00 RYAAY1422W55 1.80 0.00 1.40 366.0 3.70 298.0 0.0 0
60.00 RYAAY1422W60 5.20 0.00 5.10 384.0 7.70 290.0 0.0 0
65.00 RYAAY1422W65 9.50 0.00 9.40 321.0 13.40 161.0 0.0 0
70.00 RYAAY1422W70 14.30 0.00 14.30 101.0 18.50 53.0 0.0 0
75.00 RYAAY1422W75 19.40 0.00 19.30 87.0 23.50 53.0 0.0 0
80.00 RYAAY1422W80 24.10 0.00 24.30 69.0 28.70 41.0 0.0 0
85.00 RYAAY1422W85 29.40 0.00 29.30 307.0 33.50 307.0 0.0 0