Booz Allen Hamilton Holding Corp $21.68

up +0.13


21/8/2014 02:55 PM  |  NYSE : BAH  
Industries : Diversified Services / Management Services
Last Trade: 21.68
Trade Time: Aug 21 02:55 PM Eastern Daylight Time
Change: 0.13 (0.60 %)
Prev Close: 21.55
Open: 21.56
Bid: 21.68
Ask: 21.69
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BAH Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: BAH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BAH1420I0.5 20.60 0.00 20.60 273.0 21.80 271.0 0.0 0
1.50 BAH1420I1.5 0.00 0.00 19.90 429.0 21.00 366.0 0.0 0
3.00 BAH1420I3 18.40 0.00 18.00 28.0 19.20 28.0 0.0 0
4.00 BAH1420I4 0.00 0.00 17.40 79.0 18.50 21.0 0.0 0
5.50 BAH1420I5.5 15.90 0.00 15.50 11.0 16.70 11.0 0.0 0
6.50 BAH1420I6.5 0.00 0.00 14.90 79.0 16.00 21.0 0.0 0
8.00 BAH1420I8 13.40 0.00 13.00 164.0 14.20 164.0 0.0 0
9.00 BAH1420I9 0.00 0.00 12.40 79.0 13.50 21.0 0.0 0
10.50 BAH1420I10.5 10.40 0.00 8.70 167.0 13.50 161.0 0.0 0
11.50 BAH1420I11.5 0.00 0.00 9.90 111.0 11.10 32.0 0.0 0
13.00 BAH1420I13 7.90 0.00 8.10 197.0 9.00 178.0 0.0 0
14.00 BAH1420I14 0.00 0.00 7.40 213.0 8.70 147.0 0.0 0
15.50 BAH1420I15.5 5.40 0.00 5.60 197.0 6.50 178.0 0.0 1
16.50 BAH1420I16.5 8.00 0.00 4.90 226.0 5.90 205.0 1.0 1
18.00 BAH1420I18 3.30 0.00 3.20 482.0 4.10 363.0 0.0 46
19.00 BAH1420I19 2.55 0.00 2.75 147.0 3.30 129.0 10.0 46
20.50 BAH1420I20.5 1.15 0.25 1.00 582.0 1.60 281.0 5.0 26
21.50 BAH1420I21.5 1.10 0.00 0.90 97.0 1.20 147.0 5.0 31
23.00 BAH1420I23 0.05 0.00 0.05 257.0 0.25 20.0 0.0 66
24.00 BAH1420I24 0.25 0.00 0.10 68.0 0.25 339.0 8.0 66
28.00 BAH1420I28 0.40 0.00 0.00 0.0 0.25 396.0 0.0 0
29.00 BAH1420I29 0.00 0.00 0.05 10.0 0.25 258.0 0.0 0
33.00 BAH1420I33 0.20 0.00 0.00 0.0 0.25 360.0 0.0 0
34.00 BAH1420I34 0.00 0.00 0.00 0.0 0.25 263.0 0.0 0

Put Options: BAH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BAH1420U0.5 0.20 0.00 0.00 0.0 0.25 359.0 0.0 0
1.50 BAH1420U1.5 0.00 0.00 0.00 0.0 0.25 204.0 0.0 0
3.00 BAH1420U3 0.30 0.00 0.00 0.0 0.25 351.0 0.0 0
4.00 BAH1420U4 0.00 0.00 0.00 0.0 0.25 219.0 0.0 0
5.50 BAH1420U5.5 0.40 0.00 0.00 0.0 0.25 336.0 0.0 0
6.50 BAH1420U6.5 0.00 0.00 0.00 0.0 0.25 219.0 0.0 0
8.00 BAH1420U8 0.30 0.00 0.00 0.0 4.80 644.0 0.0 0
9.00 BAH1420U9 0.00 0.00 0.00 0.0 0.25 219.0 0.0 0
10.50 BAH1420U10.5 0.35 0.00 0.00 0.0 4.80 644.0 0.0 0
11.50 BAH1420U11.5 0.00 0.00 0.05 10.0 0.25 217.0 0.0 0
13.00 BAH1420U13 0.40 0.00 0.00 0.0 0.25 240.0 0.0 0
14.00 BAH1420U14 0.00 0.00 0.05 10.0 0.20 273.0 0.0 0
15.50 BAH1420U15.5 0.35 0.00 0.00 0.0 0.25 345.0 0.0 26
16.50 BAH1420U16.5 0.00 0.00 0.05 10.0 0.25 333.0 0.0 26
18.00 BAH1420U18 0.20 0.00 0.05 10.0 0.25 245.0 0.0 12
19.00 BAH1420U19 0.70 0.00 0.10 547.0 0.40 219.0 10.0 12
20.50 BAH1420U20.5 0.15 0.05 0.10 7.0 0.20 7.0 5.0 22
21.50 BAH1420U21.5 0.80 0.00 1.00 273.0 1.40 291.0 10.0 22
23.00 BAH1420U23 1.40 0.00 1.15 448.0 1.75 375.0 0.0 10
24.00 BAH1420U24 1.30 0.00 1.95 172.0 2.70 268.0 10.0 10
28.00 BAH1420U28 5.80 0.00 6.00 95.0 6.90 113.0 0.0 0
29.00 BAH1420U29 0.00 0.00 6.70 21.0 7.90 153.0 0.0 0
33.00 BAH1420U33 11.00 0.00 10.80 408.0 12.00 461.0 0.0 1
34.00 BAH1420U34 9.30 0.00 11.70 156.0 12.70 296.0 1.0 1
Trading Center