ALASKA AIR GROUP Inc

(NYSE: ALK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
92.94 Up +0.62 +0.67%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.ALK4EHC060000 NA NA NA NA 31.100 33.6 NA NA
65.000 126.2.ALK4EHC065000 NA NA NA NA 26.100 28.6 NA NA
70.000 126.2.ALK4EHC070000 NA NA NA NA 21.100 23.6 NA NA
75.000 126.2.ALK4EHC075000 NA NA NA NA 16.100 18.8 NA NA
80.000 126.2.ALK4EHC080000 11.40 -0.40 -3.39% 0.86 12.700 13.8 2 5
85.000 126.2.ALK4EHC085000 8.57 +0.47 +5.80% 1.26 8.000 9.2 3 52
90.000 126.2.ALK4EHC090000 5.00 +0.49 +10.86% 2.06 4.800 5 83 672
95.000 126.2.ALK4EHC095000 2.30 +0.26 +12.75% 2.3 2.150 2.3 73 1,752
100.000 126.2.ALK4EHC100000 0.78 +0.28 +56.00% 0.95 0.800 0.95 2 117
105.000 126.2.ALK4EHC105000 0.35 +0.05 +16.67% 0.4 0.300 0.4 6 132
110.000 126.2.ALK4EHC110000 0.25 +0.25 NA 0.25 0.050 0.25 3 3
115.000 126.2.ALK4EHC115000 0.10 +0.10 NA 0.25 NA 0.25 5 5
120.000 126.2.ALK4EHC120000 NA NA NA NA NA 0.25 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.ALK4QHC060000 NA NA NA NA NA 0.1 NA NA
65.000 126.2.ALK4QHC065000 0.05 +0.05 NA 0.1 NA 0.1 5 5
70.000 126.2.ALK4QHC070000 0.20 +0.20 NA 0.25 NA 0.25 15 15
75.000 126.2.ALK4QHC075000 0.17 -0.02 -10.53% 0.3 0.050 0.3 2 2
80.000 126.2.ALK4QHC080000 0.38 -0.07 -15.56% 0.45 0.300 0.45 4 241
85.000 126.2.ALK4QHC085000 0.83 -0.22 -20.95% 0.9 0.750 0.9 35 387
90.000 126.2.ALK4QHC090000 1.95 -0.50 -20.41% 2.15 1.900 2.15 33 272
95.000 126.2.ALK4QHC095000 4.40 -1.10 -20.00% 2.54 4.200 4.6 15 273
100.000 126.2.ALK4QHC100000 7.50 +7.50 NA 2.94 7.600 10 1 1
105.000 126.2.ALK4QHC105000 NA NA NA NA 12.000 14.6 NA NA
110.000 126.2.ALK4QHC110000 NA NA NA NA 16.700 19.4 NA NA
115.000 126.2.ALK4QHC115000 NA NA NA NA 21.700 24.3 NA NA
120.000 126.2.ALK4QHC120000 NA NA NA NA 26.600 29.2 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 11:38 PM ET