ALASKA AIR GROUP Inc

(NYSE: ALK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
94.75 Down -1.21 -1.26%
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 33.800 36.6 NA NA
65.000 126.2.ALK4EHC065000 NA NA NA NA 28.700 31.9 NA NA
70.000 126.2.ALK4EHC070000 NA NA NA NA 23.700 26.4 NA NA
75.000 126.2.ALK4EHC075000 NA NA NA NA 18.800 21.4 NA NA
80.000 126.2.ALK4EHC080000 15.40 +1.00 +6.94% 0.85 14.300 15.6 6 5
85.000 126.2.ALK4EHC085000 8.57 +0.47 +5.80% 1.55 9.100 11.3 5 53
90.000 126.2.ALK4EHC090000 6.10 -0.75 -10.95% 1.15 5.400 5.9 18 629
95.000 126.2.ALK4EHC095000 2.60 -0.75 -22.39% 2.65 2.450 2.65 199 2,100
100.000 126.2.ALK4EHC100000 0.90 -0.38 -29.69% 1 0.900 1 221 184
105.000 126.2.ALK4EHC105000 0.34 -0.11 -24.44% 0.35 0.300 0.35 15 145
110.000 126.2.ALK4EHC110000 0.25 +0.25 NA 0.25 0.050 0.25 7 7
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 0.15 NA 0.15 15 15
75.000 126.2.ALK4QHC075000 0.17 -0.02 -10.53% 0.15 NA 0.15 2 2
80.000 126.2.ALK4QHC080000 0.10 unch unch 0.2 0.100 0.2 5 260
85.000 126.2.ALK4QHC085000 0.35 +0.02 +6.06% 0.45 0.300 0.45 48 438
90.000 126.2.ALK4QHC090000 1.19 +0.29 +32.22% 1.2 1.150 1.2 148 322
95.000 126.2.ALK4QHC095000 3.14 +0.59 +23.14% 2.95 3.000 3.2 102 289
100.000 126.2.ALK4QHC100000 6.45 -1.05 -14.00% 1.55 6.000 6.8 20 1
105.000 126.2.ALK4QHC105000 NA NA NA NA 9.300 11.7 NA NA
110.000 126.2.ALK4QHC110000 NA NA NA NA 14.000 16.6 NA NA
115.000 126.2.ALK4QHC115000 NA NA NA NA 18.900 21.6 NA NA
120.000 126.2.ALK4QHC120000 NA NA NA NA 23.900 26.5 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 11:12 PM ET