ALASKA AIR GROUP Inc

(NYSE: ALK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
92.94Up+0.62+0.67%Today's Close  |  90.33 -2.60 -2.81% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 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.ALK4DJC030000 NA NA NA NA 60.900 63.4 NA NA
35.000 126.2.ALK4DJC035000 NA NA NA NA 56.000 58.5 NA NA
40.000 126.2.ALK4DJC040000 NA NA NA NA 50.900 53.4 NA NA
45.000 126.2.ALK4DJC045000 17.30 +3.10 +21.83% 0.56 46.000 48.5 2 4
50.000 126.2.ALK4DJC050000 25.40 -2.20 -7.97% 0.56 41.000 43.5 2 18
55.000 126.2.ALK4DJC055000 18.10 +18.10 NA 0.46 35.900 38.4 12 12
60.000 126.2.ALK4DJC060000 29.08 -1.02 -3.39% 0.46 31.000 33.4 1 19
65.000 126.2.ALK4DJC065000 30.30 +1.30 +4.48% 0.46 25.900 28.4 10 129
70.000 126.2.ALK4DJC070000 22.30 +1.70 +8.25% 0.66 20.900 23.6 1 111
75.000 126.2.ALK4DJC075000 16.00 +0.30 +1.91% 0.46 17.400 18.4 1 245
80.000 126.2.ALK4DJC080000 12.76 +1.98 +18.37% 0.46 12.600 13.4 56 321
85.000 126.2.ALK4DJC085000 7.75 +0.55 +7.64% 0.46 7.600 8.4 53 260
90.000 126.2.ALK4DJC090000 3.10 +0.70 +29.17% 0.26 2.950 3.2 162 542
95.000 126.2.ALK4DJC095000 0.03 -0.05 -62.50% 0.05 NA 0.05 28 801
100.000 126.2.ALK4DJC100000 0.05 -0.05 -50.00% 0.1 NA 0.1 2 173
APRIL 19, 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.ALK4PJC030000 NA NA NA NA NA 0.25 NA NA
35.000 126.2.ALK4PJC035000 0.05 -0.10 -66.67% 0.25 NA 0.25 1 91
40.000 126.2.ALK4PJC040000 0.75 +0.75 NA 0.2 NA 0.2 103 103
45.000 126.2.ALK4PJC045000 0.29 +0.09 +45.00% 0.15 NA 0.15 20 58
50.000 126.2.ALK4PJC050000 0.15 -0.06 -28.57% 0.25 NA 0.25 5 85
55.000 126.2.ALK4PJC055000 0.05 -0.10 -66.67% 0.15 NA 0.15 5 75
60.000 126.2.ALK4PJC060000 0.15 -0.10 -40.00% 0.15 NA 0.15 5 195
65.000 126.2.ALK4PJC065000 0.25 -0.54 -68.35% 0.05 NA 0.05 8 178
70.000 126.2.ALK4PJC070000 0.10 unch unch 0.15 NA 0.15 3 340
75.000 126.2.ALK4PJC075000 0.15 +0.10 +200.00% 0.05 NA 0.05 1 169
80.000 126.2.ALK4PJC080000 0.05 -0.05 -50.00% 0.05 NA 0.05 5 271
85.000 126.2.ALK4PJC085000 0.06 -0.14 -70.00% 0.05 NA 0.05 8 306
90.000 126.2.ALK4PJC090000 0.13 -2.22 -94.47% 0.05 NA 0.05 21 416
95.000 126.2.ALK4PJC095000 2.50 -0.31 -11.03% 0.44 1.650 2.5 13 129
100.000 126.2.ALK4PJC100000 NA NA NA NA 6.400 7.6 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 7:03 PM ET