$54.42 +0.86 (1.61%) Ryanair Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 54.42
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.86 (1.61%)
Prev Close: 53.56
Open: 54.30
Bid: 54.41
Ask: 54.42
Options:

Call Options: RYAAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RYAAY1422K30 21.00 0.00 22.30 377.0 26.50 390.0 0.0 0
35.00 RYAAY1422K35 16.00 0.00 17.30 115.0 21.70 53.0 0.0 0
40.00 RYAAY1422K40 11.50 0.00 12.80 134.0 16.60 53.0 0.0 0
45.00 RYAAY1422K45 6.80 0.00 7.90 337.0 11.80 353.0 0.0 0
50.00 RYAAY1422K50 2.85 0.00 3.60 369.0 7.30 408.0 0.0 0
55.00 RYAAY1422K55 1.20 0.70 0.75 289.0 4.00 443.0 470.0 470
60.00 RYAAY1422K60 0.10 0.00 0.25 10.0 3.10 560.0 0.0 0
65.00 RYAAY1422K65 0.50 0.00 0.10 10.0 0.50 70.0 0.0 0
70.00 RYAAY1422K70 0.30 0.00 0.00 0.0 0.30 41.0 0.0 0
75.00 RYAAY1422K75 0.30 0.00 0.00 0.0 0.30 61.0 0.0 0
80.00 RYAAY1422K80 0.30 0.00 0.00 0.0 0.30 66.0 0.0 0
85.00 RYAAY1422K85 0.30 0.00 0.00 0.0 0.30 76.0 0.0 0

Put Options: RYAAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RYAAY1422W30 0.30 0.00 0.00 0.0 0.30 66.0 0.0 0
35.00 RYAAY1422W35 0.30 0.00 0.00 0.0 0.30 66.0 0.0 0
40.00 RYAAY1422W40 0.50 0.00 0.10 10.0 0.50 88.0 0.0 0
45.00 RYAAY1422W45 0.50 0.40 0.05 10.0 0.50 56.0 2.0 2
50.00 RYAAY1422W50 0.30 0.00 0.10 323.0 3.10 259.0 0.0 0
55.00 RYAAY1422W55 1.80 0.00 0.90 348.0 4.30 412.0 0.0 0
60.00 RYAAY1422W60 5.20 0.00 4.20 412.0 7.80 421.0 0.0 0
65.00 RYAAY1422W65 9.60 0.00 8.60 259.0 12.30 132.0 0.0 0
70.00 RYAAY1422W70 14.60 0.00 13.50 74.0 17.30 43.0 0.0 0
75.00 RYAAY1422W75 19.60 0.00 18.50 63.0 22.80 43.0 0.0 0
80.00 RYAAY1422W80 24.60 0.00 23.50 59.0 27.80 43.0 0.0 0
85.00 RYAAY1422W85 30.40 0.00 28.50 390.0 32.70 330.0 0.0 0