Allegiant Travel Co $118.03

up +0.05


29/7/2014 04:00 PM  |  NASDAQ : ALGT  
Industries : Transportation / Regional Airlines
Last Trade: 118.03
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.05 (0.04 %)
Prev Close: 117.98
Open: 118.12
Bid: 118.03
Ask: 118.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ALGT Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: ALGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ALGT1416H70 47.10 0.00 47.20 7.0 49.00 7.0 0.0 0
75.00 ALGT1416H75 42.10 0.00 42.20 7.0 44.00 7.0 0.0 0
80.00 ALGT1416H80 37.20 0.00 37.20 7.0 39.00 7.0 0.0 0
85.00 ALGT1416H85 32.20 0.00 32.20 7.0 34.00 7.0 0.0 0
90.00 ALGT1416H90 27.30 0.00 27.20 7.0 29.00 7.0 0.0 0
95.00 ALGT1416H95 22.30 0.00 22.30 7.0 24.10 7.0 0.0 0
100.00 ALGT1416H100 17.40 0.00 17.00 30.0 19.00 8.0 0.0 0
105.00 ALGT1416H105 12.60 0.00 12.60 31.0 15.10 10.0 0.0 0
110.00 ALGT1416H110 8.00 0.00 8.00 31.0 9.30 7.0 0.0 0
115.00 ALGT1416H115 5.53 1.13 4.50 20.0 5.40 31.0 1.0 4
120.00 ALGT1416H120 1.90 0.00 1.50 21.0 2.30 7.0 10.0 87
125.00 ALGT1416H125 1.00 0.60 0.30 43.0 0.85 10.0 15.0 27
130.00 ALGT1416H130 0.05 -0.10 0.15 11.0 0.40 1.0 2.0 43
135.00 ALGT1416H135 0.10 -0.30 0.50 2.0 0.40 41.0 1.0 1
140.00 ALGT1416H140 0.40 0.00 0.05 11.0 0.40 31.0 0.0 0
145.00 ALGT1416H145 0.40 0.00 0.05 1.0 0.40 30.0 0.0 0
150.00 ALGT1416H150 0.40 0.00 0.05 10.0 0.40 31.0 0.0 0
155.00 ALGT1416H155 0.40 0.00 0.05 11.0 0.40 31.0 0.0 0
160.00 ALGT1416H160 0.35 0.00 0.00 0.0 0.35 41.0 0.0 0

Put Options: ALGT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ALGT1416T70 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
75.00 ALGT1416T75 0.40 0.00 0.00 0.0 0.25 31.0 0.0 0
80.00 ALGT1416T80 0.30 0.00 0.00 0.0 0.25 31.0 0.0 0
85.00 ALGT1416T85 0.40 0.00 0.05 1.0 0.30 31.0 0.0 0
90.00 ALGT1416T90 0.40 0.00 0.05 11.0 0.30 31.0 0.0 0
95.00 ALGT1416T95 0.45 0.00 0.05 11.0 0.45 41.0 0.0 0
100.00 ALGT1416T100 0.50 0.00 0.05 11.0 0.45 41.0 0.0 0
105.00 ALGT1416T105 0.30 0.20 0.05 10.0 0.60 51.0 1.0 1
110.00 ALGT1416T110 0.63 0.23 0.25 36.0 0.85 41.0 5.0 16
115.00 ALGT1416T115 1.50 0.15 1.25 21.0 1.95 41.0 2.0 122
120.00 ALGT1416T120 4.50 0.90 3.40 21.0 4.20 41.0 8.0 123
125.00 ALGT1416T125 9.20 2.10 6.80 41.0 8.00 41.0 1.0 1
130.00 ALGT1416T130 13.20 1.70 11.50 21.0 12.80 31.0 20.0 12
135.00 ALGT1416T135 10.30 -6.10 16.40 21.0 17.60 21.0 1.0 1
140.00 ALGT1416T140 21.10 0.00 21.00 7.0 22.80 7.0 0.0 0
145.00 ALGT1416T145 26.10 0.00 26.00 7.0 28.20 30.0 0.0 0
150.00 ALGT1416T150 31.10 0.00 31.00 7.0 33.20 30.0 0.0 0
155.00 ALGT1416T155 36.10 0.00 36.10 8.0 38.10 7.0 0.0 0
160.00 ALGT1416T160 41.10 0.00 41.10 7.0 43.20 7.0 0.0 0
Trading Center