ALASKA AIR GROUP Inc

(NYSE: ALK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
95.96 Up +2.17 +2.31%
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 34.200 37.3 NA NA
65.000 126.2.ALK4EHC065000 NA NA NA NA 29.300 32.3 NA NA
70.000 126.2.ALK4EHC070000 NA NA NA NA 24.300 26.9 NA NA
75.000 126.2.ALK4EHC075000 NA NA NA NA 19.400 22 NA NA
80.000 126.2.ALK4EHC080000 14.40 +3.00 +26.32% 0.94 14.700 16.9 3 5
85.000 126.2.ALK4EHC085000 8.57 +0.47 +5.80% 1.14 9.900 12.1 5 55
90.000 126.2.ALK4EHC090000 6.85 +1.65 +31.73% 1.34 6.400 7.3 48 636
95.000 126.2.ALK4EHC095000 3.35 +0.99 +41.95% 2.54 3.200 3.5 71 2,096
100.000 126.2.ALK4EHC100000 1.28 +0.33 +34.74% 1.35 1.200 1.35 60 147
105.000 126.2.ALK4EHC105000 0.45 +0.15 +50.00% 0.55 0.350 0.55 6 144
110.000 126.2.ALK4EHC110000 0.25 +0.25 NA 0.25 0.050 0.25 7 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 0.1 NA 0.1 15 15
75.000 126.2.ALK4QHC075000 0.17 -0.02 -10.53% 0.1 NA 0.1 2 2
80.000 126.2.ALK4QHC080000 0.10 -0.10 -50.00% 0.15 0.050 0.15 1 259
85.000 126.2.ALK4QHC085000 0.33 -0.27 -45.00% 0.35 0.300 0.35 43 417
90.000 126.2.ALK4QHC090000 0.90 -0.60 -40.00% 1.1 0.900 1.1 99 319
95.000 126.2.ALK4QHC095000 2.55 -0.95 -27.14% 2.6 2.500 2.6 31 276
100.000 126.2.ALK4QHC100000 7.50 +7.50 NA 1.66 5.400 5.7 1 1
105.000 126.2.ALK4QHC105000 NA NA NA NA 8.800 10.3 NA NA
110.000 126.2.ALK4QHC110000 NA NA NA NA 13.400 15.3 NA NA
115.000 126.2.ALK4QHC115000 NA NA NA NA 18.300 20.3 NA NA
120.000 126.2.ALK4QHC120000 NA NA NA NA 23.300 25.3 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 5:50 AM ET