$130.06 +2.33 (1.82%) Alliant Techsystems Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 130.06
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +2.33 (1.82%)
Prev Close: 127.73
Open: 127.87
Bid: 122.97
Ask: 132.00
Options:

Call Options: ATK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ATK1422K70 55.60 0.00 57.80 21.0 60.80 11.0 0.0 0
75.00 ATK1422K75 63.00 12.50 53.00 21.0 56.50 21.0 30.0 40
80.00 ATK1422K80 55.40 9.80 48.00 25.0 51.70 21.0 10.0 3
85.00 ATK1422K85 40.60 0.00 43.00 21.0 46.20 21.0 0.0 0
90.00 ATK1422K90 39.86 4.16 38.10 45.0 41.10 46.0 10.0 5
95.00 ATK1422K95 30.70 0.00 33.10 77.0 36.00 32.0 0.0 0
100.00 ATK1422K100 31.40 5.60 28.20 136.0 31.00 54.0 1.0 11
105.00 ATK1422K105 21.00 0.00 23.20 155.0 26.10 93.0 0.0 0
110.00 ATK1422K110 25.40 9.00 18.40 185.0 21.30 110.0 1.0 18
115.00 ATK1422K115 14.71 2.51 13.80 206.0 16.50 124.0 160.0 175
120.00 ATK1422K120 8.00 -1.40 9.90 214.0 11.90 150.0 2.0 77
125.00 ATK1422K125 7.20 1.30 7.20 51.0 7.70 32.0 11.0 410
130.00 ATK1422K130 3.80 0.70 4.10 21.0 4.70 44.0 3.0 78
135.00 ATK1422K135 2.35 0.75 2.15 66.0 2.55 44.0 33.0 551
140.00 ATK1422K140 1.05 0.30 0.90 43.0 1.30 44.0 11.0 229
145.00 ATK1422K145 0.64 0.54 0.05 11.0 1.35 408.0 1.0 50
150.00 ATK1422K150 0.29 0.19 0.10 10.0 1.25 384.0 1.0 28
155.00 ATK1422K155 0.50 -2.20 0.05 1.0 0.50 206.0 2.0 29
160.00 ATK1422K160 0.50 0.00 0.05 1.0 0.50 122.0 1.0 21
165.00 ATK1422K165 9.30 8.80 0.10 46.0 0.30 46.0 1.0 1
170.00 ATK1422K170 0.25 -1.65 0.05 10.0 0.50 130.0 2.0 10
175.00 ATK1422K175 0.30 -0.15 0.30 2.0 0.30 57.0 2.0 11
180.00 ATK1422K180 0.20 -1.70 0.20 5.0 0.50 120.0 5.0 100
185.00 ATK1422K185 1.30 0.85 0.05 11.0 0.50 135.0 10.0 10
190.00 ATK1422K190 0.45 0.00 0.05 11.0 0.50 134.0 10.0 22
195.00 ATK1422K195 3.50 0.00 0.15 11.0 0.50 87.0 0.0 0
200.00 ATK1422K200 0.35 -0.15 0.10 11.0 0.50 124.0 10.0 12
210.00 ATK1422K210 0.50 0.00 0.05 11.0 0.30 52.0 0.0 0
220.00 ATK1422K220 0.45 0.00 0.10 11.0 0.30 69.0 0.0 0

Put Options: ATK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ATK1422W70 0.05 -1.85 0.05 11.0 0.50 121.0 11.0 11
75.00 ATK1422W75 0.52 -2.23 0.05 11.0 0.50 129.0 1.0 9
80.00 ATK1422W80 1.43 -0.22 0.05 10.0 0.50 121.0 1.0 22
85.00 ATK1422W85 0.77 0.27 0.05 11.0 0.50 126.0 1.0 2
90.00 ATK1422W90 1.31 -1.39 0.10 5.0 1.80 205.0 5.0 17
95.00 ATK1422W95 0.15 -2.60 0.15 3.0 1.80 205.0 3.0 10
100.00 ATK1422W100 0.35 0.30 0.05 10.0 0.50 194.0 9.0 8
105.00 ATK1422W105 0.40 0.35 0.10 44.0 1.65 351.0 6.0 54
110.00 ATK1422W110 0.73 0.33 0.30 66.0 0.90 321.0 7.0 131
115.00 ATK1422W115 2.10 1.05 0.65 73.0 1.55 334.0 10.0 143
120.00 ATK1422W120 1.60 -0.40 1.30 33.0 1.60 47.0 10.0 558
125.00 ATK1422W125 3.50 0.20 2.40 22.0 2.75 43.0 4.0 119
130.00 ATK1422W130 6.72 0.00 4.30 78.0 4.80 43.0 5.0 71
135.00 ATK1422W135 7.30 -1.70 7.20 34.0 7.60 21.0 8.0 195
140.00 ATK1422W140 15.50 3.40 10.50 124.0 13.10 220.0 5.0 112
145.00 ATK1422W145 22.00 5.20 14.80 88.0 17.50 172.0 4.0 6
150.00 ATK1422W150 10.40 -11.20 19.60 57.0 22.20 121.0 1.0 1
155.00 ATK1422W155 30.50 4.00 24.20 68.0 27.20 160.0 4.0 3
160.00 ATK1422W160 31.50 0.00 29.30 31.0 32.10 74.0 0.0 0
165.00 ATK1422W165 36.50 0.00 34.20 32.0 37.10 33.0 0.0 0
170.00 ATK1422W170 41.40 0.00 39.20 4.0 42.00 21.0 0.0 0
175.00 ATK1422W175 45.70 0.00 43.70 11.0 47.10 22.0 0.0 0
180.00 ATK1422W180 51.20 0.00 48.60 21.0 52.10 21.0 0.0 0
185.00 ATK1422W185 56.00 0.00 54.00 19.0 57.30 15.0 0.0 0
190.00 ATK1422W190 61.20 0.00 58.40 24.0 62.30 15.0 0.0 0
195.00 ATK1422W195 66.50 0.00 63.90 4.0 67.30 21.0 0.0 0
200.00 ATK1422W200 70.80 0.00 68.90 4.0 72.40 21.0 0.0 0
210.00 ATK1422W210 80.60 0.00 79.00 21.0 82.30 21.0 0.0 0
220.00 ATK1422W220 91.50 0.00 88.20 21.0 92.10 4.0 0.0 0