$123.75 -0.73 (-0.59%) Allegiant Travel Co - NASDAQ

Sep. 23, 2014 | 04:00 PM
Last Trade: 123.75
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.73 (-0.59%)
Prev Close: 124.48
Open: 124.50
Bid: 123.75
Ask: 123.84
Options:

Call Options: ALGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ALGT1418J60 63.60 0.00 62.90 7.0 64.70 7.0 0.0 0
65.00 ALGT1418J65 58.60 0.00 57.90 7.0 59.70 7.0 0.0 0
70.00 ALGT1418J70 53.60 0.00 52.70 7.0 54.60 7.0 0.0 0
75.00 ALGT1418J75 48.50 0.00 47.70 7.0 49.90 7.0 0.0 0
80.00 ALGT1418J80 43.50 0.00 42.90 7.0 44.60 7.0 0.0 0
85.00 ALGT1418J85 39.00 0.00 38.00 7.0 39.60 20.0 0.0 0
90.00 ALGT1418J90 35.00 0.90 33.00 30.0 34.60 7.0 5.0 5
95.00 ALGT1418J95 29.10 0.00 28.00 30.0 29.60 30.0 0.0 0
100.00 ALGT1418J100 24.20 0.00 23.00 20.0 24.60 20.0 0.0 0
105.00 ALGT1418J105 19.20 0.00 18.20 30.0 19.70 33.0 0.0 0
110.00 ALGT1418J110 11.56 -2.84 13.40 21.0 14.60 41.0 4.0 11
115.00 ALGT1418J115 11.00 1.40 8.90 31.0 9.90 51.0 5.0 24
120.00 ALGT1418J120 5.70 0.00 5.10 41.0 5.80 41.0 14.0 78
125.00 ALGT1418J125 3.30 0.60 2.30 41.0 2.95 41.0 3.0 63
130.00 ALGT1418J130 2.65 1.60 0.90 2.0 1.20 1.0 2.0 2
135.00 ALGT1418J135 1.10 0.90 0.15 67.0 0.65 51.0 3.0 6
140.00 ALGT1418J140 0.47 -0.03 0.10 11.0 0.50 41.0 1.0 5
145.00 ALGT1418J145 0.45 0.00 0.05 1.0 0.40 41.0 0.0 0
150.00 ALGT1418J150 0.40 0.00 0.05 10.0 0.40 41.0 0.0 0
155.00 ALGT1418J155 0.40 0.00 0.05 11.0 0.40 51.0 0.0 0
160.00 ALGT1418J160 0.40 0.00 0.00 0.0 0.40 51.0 0.0 0
165.00 ALGT1418J165 0.40 0.00 0.00 0.0 0.40 41.0 0.0 0
170.00 ALGT1418J170 0.40 0.00 0.00 0.0 0.40 41.0 0.0 0
175.00 ALGT1418J175 0.40 0.00 0.00 0.0 0.40 41.0 0.0 0
180.00 ALGT1418J180 0.40 0.00 0.00 0.0 0.40 41.0 0.0 0
185.00 ALGT1418J185 0.40 0.00 0.00 0.0 0.40 41.0 0.0 0
190.00 ALGT1418J190 0.40 0.00 0.00 0.0 0.35 52.0 0.0 0

Put Options: ALGT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ALGT1418V60 0.40 0.00 0.05 1.0 0.40 41.0 0.0 0
65.00 ALGT1418V65 0.40 0.00 0.05 10.0 0.40 41.0 0.0 0
70.00 ALGT1418V70 0.40 0.00 0.05 10.0 0.40 41.0 0.0 0
75.00 ALGT1418V75 0.40 0.00 0.05 1.0 0.40 41.0 0.0 0
80.00 ALGT1418V80 0.95 0.55 0.05 11.0 0.40 41.0 2.0 5
85.00 ALGT1418V85 1.35 0.95 0.05 10.0 0.40 41.0 10.0 10
90.00 ALGT1418V90 0.40 0.00 0.05 1.0 0.40 51.0 0.0 2
95.00 ALGT1418V95 2.00 1.55 0.10 11.0 0.45 51.0 10.0 10
100.00 ALGT1418V100 0.47 0.02 0.05 11.0 0.45 41.0 10.0 36
105.00 ALGT1418V105 0.25 -0.25 0.05 1.0 0.50 41.0 1.0 59
110.00 ALGT1418V110 1.49 1.44 0.05 11.0 0.50 51.0 1.0 1
115.00 ALGT1418V115 0.75 0.35 0.55 35.0 1.00 26.0 1.0 10
120.00 ALGT1418V120 1.75 0.40 1.45 41.0 2.10 51.0 4.0 31
125.00 ALGT1418V125 3.30 0.20 3.50 31.0 4.20 41.0 2.0 100
130.00 ALGT1418V130 6.20 0.00 6.80 41.0 7.80 51.0 0.0 0
135.00 ALGT1418V135 12.40 2.20 10.90 41.0 12.30 41.0 11.0 11
140.00 ALGT1418V140 14.90 0.00 15.60 42.0 17.00 41.0 0.0 0
145.00 ALGT1418V145 20.50 0.90 20.60 20.0 22.10 20.0 11.0 11
150.00 ALGT1418V150 24.60 0.00 25.40 31.0 27.10 20.0 0.0 0
155.00 ALGT1418V155 29.60 0.00 30.40 30.0 32.10 20.0 0.0 0
160.00 ALGT1418V160 34.60 0.00 35.40 20.0 37.10 10.0 0.0 0
165.00 ALGT1418V165 39.60 0.00 40.40 7.0 42.30 7.0 0.0 0
170.00 ALGT1418V170 44.60 0.00 45.40 7.0 47.30 7.0 0.0 0
175.00 ALGT1418V175 49.60 0.00 50.30 7.0 52.10 7.0 0.0 0
180.00 ALGT1418V180 54.60 0.00 55.30 7.0 57.10 7.0 0.0 0
185.00 ALGT1418V185 59.60 0.00 60.40 7.0 62.30 7.0 0.0 0
190.00 ALGT1418V190 64.60 0.00 65.30 7.0 67.10 7.0 0.0 0