$45.05 -0.01 (-0.02%) Atlas Air Worldwide Holdings Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 45.05
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.02%)
Prev Close: 45.06
Open: 44.94
Bid: 45.03
Ask: 45.06
Options:

Call Options: AAWW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 AAWW1420L20 22.80 0.00 24.10 20.0 25.70 20.0 0.0 0
22.50 AAWW1420L22.5 20.40 0.00 20.30 28.0 24.90 41.0 0.0 0
25.00 AAWW1420L25 17.80 0.00 18.50 21.0 22.10 21.0 0.0 0
27.50 AAWW1420L27.5 15.30 0.00 16.10 21.0 19.50 21.0 0.0 0
30.00 AAWW1420L30 13.00 0.00 13.60 21.0 16.00 21.0 0.0 0
32.50 AAWW1420L32.5 10.30 0.00 11.00 25.0 14.60 38.0 0.0 0
35.00 AAWW1420L35 8.10 0.00 8.90 68.0 11.60 79.0 0.0 0
37.50 AAWW1420L37.5 1.42 -5.68 7.00 36.0 8.50 36.0 20.0 50
40.00 AAWW1420L40 2.10 -0.90 4.40 80.0 6.20 96.0 5.0 37
42.50 AAWW1420L42.5 2.80 1.20 2.45 270.0 3.50 216.0 3.0 28
45.00 AAWW1420L45 1.40 0.00 1.20 109.0 1.45 82.0 16.0 334
47.50 AAWW1420L47.5 0.40 0.00 0.30 179.0 0.55 179.0 0.0 0
50.00 AAWW1420L50 0.50 0.00 0.00 0.0 0.25 258.0 0.0 0
52.50 AAWW1420L52.5 0.50 0.00 0.00 0.0 0.25 90.0 0.0 0
55.00 AAWW1420L55 0.50 0.00 0.00 0.0 0.25 86.0 0.0 0
57.50 AAWW1420L57.5 5.00 0.00 0.00 0.0 5.00 24.0 0.0 0

Put Options: AAWW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 AAWW1420X20 0.50 0.00 0.00 0.0 0.25 118.0 0.0 0
22.50 AAWW1420X22.5 0.50 0.00 0.00 0.0 0.25 118.0 0.0 0
25.00 AAWW1420X25 0.50 0.00 0.05 10.0 0.25 119.0 0.0 0
27.50 AAWW1420X27.5 0.50 0.00 0.05 2.0 0.25 109.0 0.0 0
30.00 AAWW1420X30 0.50 0.00 0.05 851.0 0.25 109.0 0.0 0
32.50 AAWW1420X32.5 0.50 0.00 0.05 10.0 0.25 109.0 0.0 0
35.00 AAWW1420X35 2.03 1.53 0.05 1.0 0.25 145.0 1.0 1
37.50 AAWW1420X37.5 0.50 0.00 0.05 1.0 0.25 169.0 0.0 0
40.00 AAWW1420X40 0.70 0.20 0.05 136.0 0.30 373.0 15.0 25
42.50 AAWW1420X42.5 0.60 0.20 0.35 239.0 0.60 337.0 10.0 54
45.00 AAWW1420X45 1.30 0.10 1.20 4.0 1.40 26.0 4.0 35
47.50 AAWW1420X47.5 1.30 0.00 2.50 82.0 3.80 232.0 0.0 0
50.00 AAWW1420X50 3.80 0.00 3.60 79.0 5.90 48.0 0.0 0
52.50 AAWW1420X52.5 5.90 0.00 6.30 22.0 8.50 11.0 0.0 0
55.00 AAWW1420X55 8.10 0.00 7.90 66.0 12.20 93.0 0.0 0
57.50 AAWW1420X57.5 10.60 0.00 10.60 13.0 15.60 15.0 0.0 0