ALASKA AIR GROUP Inc

(NYSE: ALK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.68Down-0.09-0.20%Today's Close  |  45.68 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.ALK4HGC030000 NA NA NA NA 15.300 16.5 NA NA
32.500 126.2.ALK4HGC032500 NA NA NA NA 12.800 14 NA NA
35.000 126.2.ALK4HGC035000 NA NA NA NA 10.300 11.5 NA NA
37.500 126.2.ALK4HGC037500 NA NA NA NA 7.800 8.9 NA NA
40.000 126.2.ALK4HGC040000 5.60 -3.02 -35.03% 0.62 5.400 6.3 13 33
42.500 126.2.ALK4HGC042500 3.00 -3.05 -50.41% 0.92 3.100 4.1 5 32
45.000 126.2.ALK4HGC045000 1.69 +0.07 +4.32% 0.92 1.350 1.6 51 378
47.500 126.2.ALK4HGC047500 0.46 -0.07 -13.21% 0.5 0.400 0.5 130 2,229
50.000 126.2.ALK4HGC050000 0.15 -0.05 -25.00% 0.2 0.100 0.2 10 1,230
52.500 126.2.ALK4HGC052500 0.10 -0.05 -33.33% 0.15 0.050 0.15 15 381
55.000 126.2.ALK4HGC055000 0.10 -0.10 -50.00% 0.15 NA 0.15 2 80
57.500 126.2.ALK4HGC057500 NA NA NA NA NA 0.15 NA NA
60.000 126.2.ALK4HGC060000 NA NA NA NA NA 0.15 NA NA
62.500 126.2.ALK4HGC062500 NA NA NA NA NA 0.15 NA NA
65.000 126.2.ALK4HGC065000 NA NA NA NA NA 0.2 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.ALK4TGC030000 0.05 unch unch 0.05 NA 0.05 2 88
32.500 126.2.ALK4TGC032500 NA NA NA NA NA 0.05 NA 20
35.000 126.2.ALK4TGC035000 NA NA NA NA NA 0.1 NA NA
37.500 126.2.ALK4TGC037500 NA NA NA NA NA 0.15 NA 10
40.000 126.2.ALK4TGC040000 0.11 +0.03 +37.50% 0.15 0.050 0.15 55 169
42.500 126.2.ALK4TGC042500 0.30 -0.05 -14.29% 0.3 0.200 0.3 146 5,313
45.000 126.2.ALK4TGC045000 0.81 -0.06 -6.90% 0.95 0.800 0.95 1,046 751
47.500 126.2.ALK4TGC047500 2.37 +0.12 +5.33% 0.63 2.100 2.45 110 1,105
50.000 126.2.ALK4TGC050000 4.30 +0.30 +7.50% 0.58 3.900 4.9 10 457
52.500 126.2.ALK4TGC052500 4.50 +4.50 NA 0.48 6.300 7.3 10 67
55.000 126.2.ALK4TGC055000 6.90 +6.90 NA 0.48 8.700 9.8 1 37
57.500 126.2.ALK4TGC057500 12.30 +12.30 NA 0.48 11.100 12.3 24 24
60.000 126.2.ALK4TGC060000 NA NA NA NA 13.100 14.8 NA 1
62.500 126.2.ALK4TGC062500 NA NA NA NA 15.600 17.3 NA NA
65.000 126.2.ALK4TGC065000 NA NA NA NA 18.100 19.9 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:35 PM ET