Sturm Ruger And Co (RGR)
| As of Jun 17 2013 9:40PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| RGR 130622C00025000 |
C |
06/22/13 |
25.0 |
21.20 |
24.40 |
| RGR 130622C00030000 |
C |
06/22/13 |
30.0 |
16.50 |
19.10 |
| RGR 130622C00035000 |
C |
06/22/13 |
35.0 |
11.60 |
13.80 |
| RGR 130622C00040000 |
C |
06/22/13 |
40.0 |
7.60 |
7.90 |
| RGR 130622C00045000 |
C |
06/22/13 |
45.0 |
2.70 |
2.90 |
| RGR 130622C00050000 |
C |
06/22/13 |
50.0 |
0.00 |
0.10 |
| RGR 130622C00055000 |
C |
06/22/13 |
55.0 |
0.00 |
0.05 |
| RGR 130622C00060000 |
C |
06/22/13 |
60.0 |
0.00 |
0.05 |
| RGR 130622C00065000 |
C |
06/22/13 |
65.0 |
0.00 |
0.10 |
| RGR 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.25 |
| RGR 130622P00025000 |
P |
06/22/13 |
25.0 |
0.00 |
0.25 |
| RGR 130622P00030000 |
P |
06/22/13 |
30.0 |
0.00 |
0.25 |
| RGR 130622P00035000 |
P |
06/22/13 |
35.0 |
0.00 |
0.05 |
| RGR 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.05 |
| RGR 130622P00045000 |
P |
06/22/13 |
45.0 |
0.05 |
0.10 |
| RGR 130622P00050000 |
P |
06/22/13 |
50.0 |
2.25 |
2.45 |
| RGR 130622P00055000 |
P |
06/22/13 |
55.0 |
7.10 |
7.70 |
| RGR 130622P00060000 |
P |
06/22/13 |
60.0 |
11.00 |
13.60 |
| RGR 130622P00065000 |
P |
06/22/13 |
65.0 |
16.00 |
17.70 |
| RGR 130622P00070000 |
P |
06/22/13 |
70.0 |
20.70 |
23.90 |
| RGR 130720C00020500 |
C |
07/20/13 |
20.5 |
24.90 |
29.00 |
| RGR 130720C00022500 |
C |
07/20/13 |
22.5 |
23.20 |
27.00 |
| RGR 130720C00025500 |
C |
07/20/13 |
25.5 |
20.70 |
23.90 |
| RGR 130720C00030500 |
C |
07/20/13 |
30.5 |
16.10 |
18.20 |
| RGR 130720C00035500 |
C |
07/20/13 |
35.5 |
11.30 |
12.80 |
| RGR 130720C00040500 |
C |
07/20/13 |
40.5 |
6.60 |
7.40 |
| RGR 130720C00045500 |
C |
07/20/13 |
45.5 |
2.90 |
3.10 |
| RGR 130720C00050500 |
C |
07/20/13 |
50.5 |
0.70 |
0.75 |
| RGR 130720C00055500 |
C |
07/20/13 |
55.5 |
0.10 |
0.20 |
| RGR 130720C00060500 |
C |
07/20/13 |
60.5 |
0.00 |
0.10 |
| RGR 130720C00065500 |
C |
07/20/13 |
65.5 |
0.00 |
0.25 |
| RGR 130720C00070500 |
C |
07/20/13 |
70.5 |
0.00 |
0.25 |
| RGR 130720C00075500 |
C |
07/20/13 |
75.5 |
0.00 |
0.25 |
| RGR 130720C00080500 |
C |
07/20/13 |
80.5 |
0.00 |
0.25 |
| RGR 130720C00085000 |
C |
07/20/13 |
85.0 |
0.00 |
0.25 |
| RGR 130720P00020500 |
P |
07/20/13 |
20.5 |
0.00 |
0.25 |
| RGR 130720P00022500 |
P |
07/20/13 |
22.5 |
0.00 |
0.25 |
| RGR 130720P00025500 |
P |
07/20/13 |
25.5 |
0.00 |
0.25 |
| RGR 130720P00030500 |
P |
07/20/13 |
30.5 |
0.00 |
0.05 |
| RGR 130720P00035500 |
P |
07/20/13 |
35.5 |
0.00 |
0.10 |
| RGR 130720P00040500 |
P |
07/20/13 |
40.5 |
0.15 |
0.20 |
| RGR 130720P00045500 |
P |
07/20/13 |
45.5 |
0.90 |
1.05 |
| RGR 130720P00050500 |
P |
07/20/13 |
50.5 |
3.60 |
3.80 |
| RGR 130720P00055500 |
P |
07/20/13 |
55.5 |
8.00 |
8.50 |
| RGR 130720P00060500 |
P |
07/20/13 |
60.5 |
12.80 |
13.50 |
| RGR 130720P00065500 |
P |
07/20/13 |
65.5 |
17.60 |
18.50 |
| RGR 130720P00070500 |
P |
07/20/13 |
70.5 |
22.70 |
23.40 |
| RGR 130720P00075500 |
P |
07/20/13 |
75.5 |
27.50 |
28.50 |
| RGR 130720P00080500 |
P |
07/20/13 |
80.5 |
32.30 |
33.70 |
| RGR 130720P00085000 |
P |
07/20/13 |
85.0 |
35.60 |
38.00 |
| RGR 131019C00025000 |
C |
10/19/13 |
25.0 |
21.20 |
24.40 |
| RGR 131019C00030000 |
C |
10/19/13 |
30.0 |
16.60 |
18.30 |
| RGR 131019C00035000 |
C |
10/19/13 |
35.0 |
11.90 |
13.10 |
| RGR 131019C00040000 |
C |
10/19/13 |
40.0 |
8.20 |
8.60 |
| RGR 131019C00045000 |
C |
10/19/13 |
45.0 |
4.70 |
5.00 |
| RGR 131019C00050000 |
C |
10/19/13 |
50.0 |
2.45 |
2.65 |
| RGR 131019C00055000 |
C |
10/19/13 |
55.0 |
1.15 |
1.20 |
| RGR 131019C00060000 |
C |
10/19/13 |
60.0 |
0.40 |
0.60 |
| RGR 131019C00065000 |
C |
10/19/13 |
65.0 |
0.20 |
0.30 |
| RGR 131019C00070000 |
C |
10/19/13 |
70.0 |
0.00 |
0.15 |
| RGR 131019C00075000 |
C |
10/19/13 |
75.0 |
0.00 |
0.25 |
| RGR 131019C00080000 |
C |
10/19/13 |
80.0 |
0.00 |
0.25 |
| RGR 131019C00085000 |
C |
10/19/13 |
85.0 |
0.00 |
0.25 |
| RGR 131019P00025000 |
P |
10/19/13 |
25.0 |
0.00 |
0.25 |
| RGR 131019P00030000 |
P |
10/19/13 |
30.0 |
0.25 |
0.35 |
| RGR 131019P00035000 |
P |
10/19/13 |
35.0 |
0.65 |
0.80 |
| RGR 131019P00040000 |
P |
10/19/13 |
40.0 |
1.55 |
1.75 |
| RGR 131019P00045000 |
P |
10/19/13 |
45.0 |
3.30 |
3.60 |
| RGR 131019P00050000 |
P |
10/19/13 |
50.0 |
6.00 |
6.40 |
| RGR 131019P00055000 |
P |
10/19/13 |
55.0 |
9.60 |
10.70 |
| RGR 131019P00060000 |
P |
10/19/13 |
60.0 |
13.90 |
15.60 |
| RGR 131019P00065000 |
P |
10/19/13 |
65.0 |
18.60 |
19.80 |
| RGR 131019P00070000 |
P |
10/19/13 |
70.0 |
23.40 |
25.50 |
| RGR 131019P00075000 |
P |
10/19/13 |
75.0 |
28.30 |
30.70 |
| RGR 131019P00080000 |
P |
10/19/13 |
80.0 |
33.30 |
35.60 |
| RGR 131019P00085000 |
P |
10/19/13 |
85.0 |
38.20 |
40.60 |
| RGR 131116C00025000 |
C |
11/16/13 |
25.0 |
21.20 |
24.40 |
| RGR 131116C00030000 |
C |
11/16/13 |
30.0 |
16.60 |
18.50 |
| RGR 131116C00035000 |
C |
11/16/13 |
35.0 |
11.60 |
13.30 |
| RGR 131116C00040000 |
C |
11/16/13 |
40.0 |
8.10 |
8.90 |
| RGR 131116C00045000 |
C |
11/16/13 |
45.0 |
5.20 |
5.50 |
| RGR 131116C00050000 |
C |
11/16/13 |
50.0 |
2.95 |
3.20 |
| RGR 131116C00055000 |
C |
11/16/13 |
55.0 |
1.55 |
1.75 |
| RGR 131116C00060000 |
C |
11/16/13 |
60.0 |
0.75 |
0.90 |
| RGR 131116C00065000 |
C |
11/16/13 |
65.0 |
0.30 |
0.55 |
| RGR 131116C00070000 |
C |
11/16/13 |
70.0 |
0.10 |
0.35 |
| RGR 131116C00075000 |
C |
11/16/13 |
75.0 |
0.00 |
0.25 |
| RGR 131116C00080000 |
C |
11/16/13 |
80.0 |
0.00 |
0.25 |
| RGR 131116P00025000 |
P |
11/16/13 |
25.0 |
0.05 |
0.35 |
| RGR 131116P00030000 |
P |
11/16/13 |
30.0 |
0.40 |
0.50 |
| RGR 131116P00035000 |
P |
11/16/13 |
35.0 |
1.05 |
1.20 |
| RGR 131116P00040000 |
P |
11/16/13 |
40.0 |
2.25 |
2.60 |
| RGR 131116P00045000 |
P |
11/16/13 |
45.0 |
4.20 |
4.50 |
| RGR 131116P00050000 |
P |
11/16/13 |
50.0 |
7.00 |
7.80 |
| RGR 131116P00055000 |
P |
11/16/13 |
55.0 |
10.70 |
11.70 |
| RGR 131116P00060000 |
P |
11/16/13 |
60.0 |
14.70 |
16.70 |
| RGR 131116P00065000 |
P |
11/16/13 |
65.0 |
19.20 |
20.80 |
| RGR 131116P00070000 |
P |
11/16/13 |
70.0 |
23.90 |
26.30 |
| RGR 131116P00075000 |
P |
11/16/13 |
75.0 |
29.10 |
30.30 |
| RGR 131116P00080000 |
P |
11/16/13 |
80.0 |
33.70 |
36.00 |
| RGR 131221C00025000 |
C |
12/21/13 |
25.0 |
21.20 |
24.40 |
| RGR 131221C00030000 |
C |
12/21/13 |
30.0 |
16.60 |
18.50 |
| RGR 131221C00035000 |
C |
12/21/13 |
35.0 |
11.60 |
13.20 |
| RGR 131221C00040000 |
C |
12/21/13 |
40.0 |
8.20 |
8.90 |
| RGR 131221C00045000 |
C |
12/21/13 |
45.0 |
5.10 |
5.70 |
| RGR 131221C00050000 |
C |
12/21/13 |
50.0 |
3.20 |
3.50 |
| RGR 131221C00055000 |
C |
12/21/13 |
55.0 |
1.75 |
1.95 |
| RGR 131221C00060000 |
C |
12/21/13 |
60.0 |
0.90 |
1.10 |
| RGR 131221C00065000 |
C |
12/21/13 |
65.0 |
0.30 |
0.60 |
| RGR 131221C00070000 |
C |
12/21/13 |
70.0 |
0.10 |
0.35 |
| RGR 131221C00075000 |
C |
12/21/13 |
75.0 |
0.00 |
0.25 |
| RGR 131221C00080000 |
C |
12/21/13 |
80.0 |
0.00 |
0.25 |
| RGR 131221P00025000 |
P |
12/21/13 |
25.0 |
0.10 |
0.35 |
| RGR 131221P00030000 |
P |
12/21/13 |
30.0 |
0.45 |
1.05 |
| RGR 131221P00035000 |
P |
12/21/13 |
35.0 |
1.20 |
1.50 |
| RGR 131221P00040000 |
P |
12/21/13 |
40.0 |
2.55 |
2.75 |
| RGR 131221P00045000 |
P |
12/21/13 |
45.0 |
4.60 |
4.90 |
| RGR 131221P00050000 |
P |
12/21/13 |
50.0 |
7.50 |
7.80 |
| RGR 131221P00055000 |
P |
12/21/13 |
55.0 |
11.00 |
12.70 |
| RGR 131221P00060000 |
P |
12/21/13 |
60.0 |
15.20 |
16.20 |
| RGR 131221P00065000 |
P |
12/21/13 |
65.0 |
19.70 |
20.90 |
| RGR 131221P00070000 |
P |
12/21/13 |
70.0 |
24.20 |
26.60 |
| RGR 131221P00075000 |
P |
12/21/13 |
75.0 |
28.40 |
30.40 |
| RGR 131221P00080000 |
P |
12/21/13 |
80.0 |
33.10 |
36.50 |
| RGR 140118C00018000 |
C |
01/18/14 |
18.0 |
28.80 |
30.00 |
| RGR 140118C00020500 |
C |
01/18/14 |
20.5 |
26.30 |
27.50 |
| RGR 140118C00022500 |
C |
01/18/14 |
22.5 |
24.30 |
25.50 |
| RGR 140118C00025500 |
C |
01/18/14 |
25.5 |
21.20 |
22.50 |
| RGR 140118C00030500 |
C |
01/18/14 |
30.5 |
17.00 |
17.50 |
| RGR 140118C00035500 |
C |
01/18/14 |
35.5 |
12.00 |
12.80 |
| RGR 140118C00040500 |
C |
01/18/14 |
40.5 |
8.40 |
8.80 |
| RGR 140118C00045500 |
C |
01/18/14 |
45.5 |
5.40 |
5.80 |
| RGR 140118C00050500 |
C |
01/18/14 |
50.5 |
3.20 |
3.50 |
| RGR 140118C00055500 |
C |
01/18/14 |
55.5 |
1.90 |
2.15 |
| RGR 140118C00060500 |
C |
01/18/14 |
60.5 |
1.05 |
1.15 |
| RGR 140118C00065500 |
C |
01/18/14 |
65.5 |
0.60 |
0.75 |
| RGR 140118C00070500 |
C |
01/18/14 |
70.5 |
0.20 |
0.40 |
| RGR 140118C00075500 |
C |
01/18/14 |
75.5 |
0.10 |
0.25 |
| RGR 140118C00080500 |
C |
01/18/14 |
80.5 |
0.00 |
0.15 |
| RGR 140118C00085000 |
C |
01/18/14 |
85.0 |
0.00 |
0.10 |
| RGR 140118P00018000 |
P |
01/18/14 |
18.0 |
0.00 |
0.10 |
| RGR 140118P00020500 |
P |
01/18/14 |
20.5 |
0.00 |
0.20 |
| RGR 140118P00022500 |
P |
01/18/14 |
22.5 |
0.10 |
0.30 |
| RGR 140118P00025500 |
P |
01/18/14 |
25.5 |
0.25 |
0.50 |
| RGR 140118P00030500 |
P |
01/18/14 |
30.5 |
0.75 |
0.90 |
| RGR 140118P00035500 |
P |
01/18/14 |
35.5 |
1.65 |
1.75 |
| RGR 140118P00040500 |
P |
01/18/14 |
40.5 |
3.10 |
3.40 |
| RGR 140118P00045500 |
P |
01/18/14 |
45.5 |
5.30 |
5.70 |
| RGR 140118P00050500 |
P |
01/18/14 |
50.5 |
8.20 |
8.80 |
| RGR 140118P00055500 |
P |
01/18/14 |
55.5 |
11.90 |
12.30 |
| RGR 140118P00060500 |
P |
01/18/14 |
60.5 |
15.90 |
18.10 |
| RGR 140118P00065500 |
P |
01/18/14 |
65.5 |
20.40 |
21.10 |
| RGR 140118P00070500 |
P |
01/18/14 |
70.5 |
25.10 |
26.10 |
| RGR 140118P00075500 |
P |
01/18/14 |
75.5 |
29.90 |
32.10 |
| RGR 140118P00080500 |
P |
01/18/14 |
80.5 |
34.80 |
37.00 |
| RGR 140118P00085000 |
P |
01/18/14 |
85.0 |
38.40 |
41.30 |
| RGR 150117C00020500 |
C |
01/17/15 |
20.5 |
25.80 |
27.70 |
| RGR 150117C00022500 |
C |
01/17/15 |
22.5 |
23.90 |
25.70 |
| RGR 150117C00025500 |
C |
01/17/15 |
25.5 |
20.90 |
22.70 |
| RGR 150117C00030500 |
C |
01/17/15 |
30.5 |
16.90 |
17.80 |
| RGR 150117C00035500 |
C |
01/17/15 |
35.5 |
12.20 |
14.70 |
| RGR 150117C00040500 |
C |
01/17/15 |
40.5 |
8.30 |
11.70 |
| RGR 150117C00045500 |
C |
01/17/15 |
45.5 |
7.40 |
8.70 |
| RGR 150117C00050500 |
C |
01/17/15 |
50.5 |
5.50 |
6.40 |
| RGR 150117C00055500 |
C |
01/17/15 |
55.5 |
4.10 |
5.00 |
| RGR 150117C00060500 |
C |
01/17/15 |
60.5 |
3.00 |
4.20 |
| RGR 150117C00065500 |
C |
01/17/15 |
65.5 |
2.25 |
3.20 |
| RGR 150117C00070500 |
C |
01/17/15 |
70.5 |
1.65 |
2.70 |
| RGR 150117C00075500 |
C |
01/17/15 |
75.5 |
1.20 |
2.10 |
| RGR 150117C00080500 |
C |
01/17/15 |
80.5 |
0.85 |
1.85 |
| RGR 150117C00085000 |
C |
01/17/15 |
85.0 |
0.65 |
1.15 |
| RGR 150117P00020500 |
P |
01/17/15 |
20.5 |
0.95 |
1.25 |
| RGR 150117P00022500 |
P |
01/17/15 |
22.5 |
1.25 |
1.60 |
| RGR 150117P00025500 |
P |
01/17/15 |
25.5 |
1.80 |
2.25 |
| RGR 150117P00030500 |
P |
01/17/15 |
30.5 |
3.00 |
3.70 |
| RGR 150117P00035500 |
P |
01/17/15 |
35.5 |
4.30 |
5.60 |
| RGR 150117P00040500 |
P |
01/17/15 |
40.5 |
7.00 |
8.10 |
| RGR 150117P00045500 |
P |
01/17/15 |
45.5 |
8.90 |
11.50 |
| RGR 150117P00050500 |
P |
01/17/15 |
50.5 |
12.80 |
14.50 |
| RGR 150117P00055500 |
P |
01/17/15 |
55.5 |
16.40 |
17.90 |
| RGR 150117P00060500 |
P |
01/17/15 |
60.5 |
20.20 |
22.80 |
| RGR 150117P00065500 |
P |
01/17/15 |
65.5 |
23.70 |
26.60 |
| RGR 150117P00070500 |
P |
01/17/15 |
70.5 |
28.40 |
31.70 |
| RGR 150117P00075500 |
P |
01/17/15 |
75.5 |
33.10 |
36.10 |
| RGR 150117P00080500 |
P |
01/17/15 |
80.5 |
37.70 |
40.80 |
| RGR 150117P00085000 |
P |
01/17/15 |
85.0 |
41.90 |
45.00 |
|
