ALASKA AIR GROUP Inc

(NYSE: ALK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
46.22 Down -0.62 -1.32%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.500 126.2.ALK4JIC022500 23.80 +23.80 NA 1.18 23.400 24.9 1 1
25.000 126.2.ALK4JIC025000 21.30 +21.30 NA 2.48 19.800 23.7 1 1
27.500 126.2.ALK4JIC027500 18.80 +18.80 NA 1.98 17.800 20.7 1 1
30.000 126.2.ALK4JIC030000 NA NA NA NA 16.000 18 NA NA
32.500 126.2.ALK4JIC032500 NA NA NA NA 13.600 14.9 4 38
35.000 126.2.ALK4JIC035000 12.00 +2.10 +21.21% 1.18 11.100 12.4 4 30
37.500 126.2.ALK4JIC037500 6.90 +6.90 NA 1.28 8.700 10 10 1
40.000 126.2.ALK4JIC040000 6.53 +0.08 +1.24% 1.28 6.200 7.5 2 305
42.500 126.2.ALK4JIC042500 4.60 -0.15 -3.16% 1.18 4.000 4.9 6 102
45.000 126.2.ALK4JIC045000 2.12 -0.18 -7.83% 1.13 2.050 2.35 80 644
47.500 126.2.ALK4JIC047500 0.80 -0.40 -33.33% 1 0.800 1 31 1,790
50.000 126.2.ALK4JIC050000 0.35 -0.15 -30.00% 0.4 0.300 0.4 1,216 12,572
52.500 126.2.ALK4JIC052500 0.22 -0.01 -4.35% 0.35 0.150 0.35 8 1,000
55.000 126.2.ALK4JIC055000 0.11 -0.19 -63.33% 0.25 0.050 0.25 1 649
57.500 126.2.ALK4JIC057500 0.10 -0.10 -50.00% 0.15 0.050 0.15 1,354 11,386
60.000 126.2.ALK4JIC060000 NA NA NA NA NA 0.25 NA 24
62.500 126.2.ALK4JIC062500 NA NA NA NA NA 0.25 NA NA
65.000 126.2.ALK4JIC065000 NA NA NA NA NA 0.25 NA NA
67.500 126.2.ALK4JIC067500 NA NA NA NA NA 0.25 NA NA
OCTOBER 18, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.500 126.2.ALK4VIC022500 NA NA NA NA NA 0.35 NA 80
25.000 126.2.ALK4VIC025000 NA NA NA NA NA 0.15 20 2
27.500 126.2.ALK4VIC027500 NA NA NA NA NA 0.15 NA 1,000
30.000 126.2.ALK4VIC030000 NA NA NA NA NA 0.25 NA NA
32.500 126.2.ALK4VIC032500 0.07 -0.09 -56.25% 0.15 NA 0.15 25 301
35.000 126.2.ALK4VIC035000 0.35 +0.35 NA 0.15 NA 0.15 7 235
37.500 126.2.ALK4VIC037500 0.10 unch unch 0.2 0.050 0.2 126 386
40.000 126.2.ALK4VIC040000 0.15 -0.05 -25.00% 0.15 0.100 0.15 42 622
42.500 126.2.ALK4VIC042500 0.30 unch unch 0.35 0.250 0.35 57 698
45.000 126.2.ALK4VIC045000 0.75 -0.05 -6.25% 0.9 0.750 0.9 16 1,586
47.500 126.2.ALK4VIC047500 1.90 -0.20 -9.52% 0.87 1.950 2.15 8 2,301
50.000 126.2.ALK4VIC050000 4.00 +0.43 +12.04% 0.42 3.200 4.2 10 297
52.500 126.2.ALK4VIC052500 5.90 +5.90 NA 0.32 5.400 6.6 3 58
55.000 126.2.ALK4VIC055000 NA NA NA NA 7.700 9 NA 128
57.500 126.2.ALK4VIC057500 11.50 +11.50 NA 0.22 10.200 11.5 1 1
60.000 126.2.ALK4VIC060000 NA NA NA NA 12.800 14 NA 2
62.500 126.2.ALK4VIC062500 16.40 +16.40 NA 0.12 15.200 16.4 1 1
65.000 126.2.ALK4VIC065000 NA NA NA NA 17.700 19 NA 3
67.500 126.2.ALK4VIC067500 NA NA NA NA 18.800 22.5 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 2:17 AM ET