$129.31 -1.53 (-1.17%) Alliant Techsystems Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 129.31
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -1.53 (-1.17%)
Prev Close: 130.84
Open: 131.15
Bid: 127.48
Ask: 133.64
Options:

Call Options: ATK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ATK1422K70 58.80 0.00 56.90 21.0 60.10 4.0 0.0 0
75.00 ATK1422K75 63.00 9.40 52.00 21.0 55.40 21.0 30.0 40
80.00 ATK1422K80 55.40 6.70 46.80 1.0 50.70 21.0 10.0 3
85.00 ATK1422K85 43.90 0.00 41.90 21.0 45.30 9.0 0.0 0
90.00 ATK1422K90 39.86 1.16 36.90 87.0 40.00 42.0 10.0 5
95.00 ATK1422K95 34.70 0.00 32.00 93.0 35.10 47.0 0.0 0
100.00 ATK1422K100 31.40 1.60 27.10 106.0 30.10 63.0 1.0 11
105.00 ATK1422K105 24.80 0.00 22.20 119.0 25.20 47.0 0.0 0
110.00 ATK1422K110 25.40 5.40 17.30 159.0 20.50 95.0 1.0 18
115.00 ATK1422K115 14.71 -0.39 13.10 167.0 15.80 184.0 160.0 175
120.00 ATK1422K120 8.00 -2.60 8.90 185.0 11.60 187.0 2.0 77
125.00 ATK1422K125 6.10 -1.50 6.40 76.0 7.00 42.0 8.0 420
130.00 ATK1422K130 3.20 -1.56 3.40 121.0 4.00 64.0 19.0 139
135.00 ATK1422K135 2.00 -0.45 1.55 124.0 2.05 33.0 1.0 589
140.00 ATK1422K140 0.95 -0.15 0.50 132.0 0.85 120.0 17.0 276
145.00 ATK1422K145 0.24 0.04 0.10 134.0 0.60 186.0 1.0 50
150.00 ATK1422K150 0.29 0.19 0.10 10.0 0.40 64.0 1.0 28
155.00 ATK1422K155 0.50 0.25 0.05 1.0 0.50 65.0 2.0 29
160.00 ATK1422K160 0.50 -0.70 0.05 1.0 0.25 17.0 1.0 21
165.00 ATK1422K165 0.13 -1.02 0.10 46.0 0.25 17.0 1.0 1
170.00 ATK1422K170 0.25 -0.20 0.05 10.0 0.25 54.0 2.0 10
175.00 ATK1422K175 0.30 -1.25 0.30 2.0 0.50 88.0 2.0 11
180.00 ATK1422K180 0.20 -0.30 0.20 5.0 0.25 17.0 5.0 100
185.00 ATK1422K185 1.30 0.15 0.05 11.0 0.25 17.0 10.0 10
190.00 ATK1422K190 0.45 -0.70 0.05 11.0 0.25 17.0 10.0 22
195.00 ATK1422K195 1.15 0.00 0.15 11.0 0.25 27.0 0.0 0
200.00 ATK1422K200 0.35 -0.80 0.10 11.0 0.25 65.0 10.0 12
210.00 ATK1422K210 3.30 0.00 0.05 11.0 1.90 115.0 0.0 0
220.00 ATK1422K220 1.15 0.00 0.10 11.0 0.25 27.0 0.0 0

Put Options: ATK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ATK1422W70 0.05 -0.45 0.05 11.0 0.25 38.0 11.0 11
75.00 ATK1422W75 0.52 0.02 0.05 11.0 0.50 108.0 1.0 9
80.00 ATK1422W80 1.43 0.93 0.05 10.0 0.25 18.0 1.0 22
85.00 ATK1422W85 0.77 0.17 0.05 11.0 0.50 108.0 1.0 2
90.00 ATK1422W90 1.31 -0.24 0.10 5.0 0.30 22.0 5.0 17
95.00 ATK1422W95 0.15 -0.35 0.15 3.0 0.50 66.0 3.0 10
100.00 ATK1422W100 0.35 -0.15 0.05 10.0 0.50 96.0 9.0 8
105.00 ATK1422W105 0.40 0.35 0.05 11.0 0.50 68.0 6.0 54
110.00 ATK1422W110 0.36 0.00 0.25 13.0 0.50 162.0 2.0 131
115.00 ATK1422W115 0.69 0.29 0.55 98.0 0.85 108.0 10.0 143
120.00 ATK1422W120 1.41 0.35 1.25 26.0 1.80 226.0 10.0 563
125.00 ATK1422W125 3.00 0.55 2.45 59.0 3.30 231.0 7.0 119
130.00 ATK1422W130 3.70 0.00 4.60 37.0 5.80 199.0 4.0 76
135.00 ATK1422W135 6.50 0.00 7.70 31.0 9.30 171.0 31.0 231
140.00 ATK1422W140 15.50 6.30 10.70 174.0 13.60 159.0 5.0 112
145.00 ATK1422W145 22.00 8.70 15.40 83.0 18.40 124.0 4.0 6
150.00 ATK1422W150 10.40 -7.50 20.20 92.0 23.30 93.0 1.0 1
155.00 ATK1422W155 30.50 7.80 25.20 82.0 28.20 101.0 4.0 3
160.00 ATK1422W160 27.70 0.00 30.10 56.0 33.50 57.0 0.0 0
165.00 ATK1422W165 32.50 0.00 35.10 31.0 38.70 55.0 0.0 0
170.00 ATK1422W170 37.50 0.00 39.90 22.0 43.30 11.0 0.0 0
175.00 ATK1422W175 42.20 0.00 45.10 21.0 48.10 5.0 0.0 0
180.00 ATK1422W180 47.60 0.00 50.10 16.0 53.10 12.0 0.0 0
185.00 ATK1422W185 52.10 0.00 54.70 19.0 58.30 19.0 0.0 0
190.00 ATK1422W190 57.10 0.00 59.70 15.0 63.30 19.0 0.0 0
195.00 ATK1422W195 62.10 0.00 64.40 21.0 68.60 10.0 0.0 0
200.00 ATK1422W200 67.10 0.00 69.80 15.0 73.60 16.0 0.0 0
210.00 ATK1422W210 76.90 0.00 79.70 5.0 83.30 4.0 0.0 0
220.00 ATK1422W220 87.10 0.00 89.50 22.0 93.60 10.0 0.0 0