$22.58 -0.27 (-1.18%) Booz Allen Hamilton Holding Corp - NYSE

Sep. 12, 2014 | 04:02 PM
Last Trade: 22.58
Trade Time: Sep 12 04:02 PM Eastern Daylight Time
Change: -0.27 (-1.18%)
Prev Close: 22.85
Open: 22.81
Bid: 22.58
Ask: 22.59
Options:

Call Options: BAH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BAH1420I0.5 20.00 0.00 19.90 404.0 24.40 404.0 0.0 0
3.00 BAH1420I3 17.50 0.00 17.30 12.0 22.00 45.0 0.0 0
5.50 BAH1420I5.5 15.00 0.00 14.80 12.0 19.50 32.0 0.0 0
8.00 BAH1420I8 13.60 0.00 14.20 129.0 14.80 87.0 0.0 0
10.50 BAH1420I10.5 11.10 0.00 11.70 129.0 12.30 87.0 0.0 0
13.00 BAH1420I13 8.80 0.00 9.00 129.0 9.90 129.0 0.0 0
15.50 BAH1420I15.5 7.00 0.30 6.50 129.0 7.40 129.0 1.0 1
18.00 BAH1420I18 3.70 0.00 4.10 394.0 4.80 176.0 0.0 46
20.50 BAH1420I20.5 0.05 -1.80 1.75 461.0 2.45 470.0 1.0 24
23.00 BAH1420I23 0.26 0.21 0.05 109.0 0.25 283.0 5.0 83
28.00 BAH1420I28 0.55 0.00 0.00 0.0 0.20 198.0 0.0 0
33.00 BAH1420I33 0.55 0.00 0.00 0.0 0.20 324.0 0.0 0

Put Options: BAH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 BAH1420U0.5 0.55 0.00 0.00 0.0 0.45 10.0 0.0 0
3.00 BAH1420U3 0.60 0.00 0.00 0.0 0.30 204.0 0.0 0
5.50 BAH1420U5.5 0.60 0.00 0.00 0.0 0.35 20.0 0.0 0
8.00 BAH1420U8 0.55 0.00 0.00 0.0 0.45 20.0 0.0 0
10.50 BAH1420U10.5 0.60 0.00 0.00 0.0 0.90 212.0 0.0 0
13.00 BAH1420U13 0.55 0.00 0.00 0.0 0.20 198.0 0.0 0
15.50 BAH1420U15.5 0.55 0.00 0.00 0.0 0.20 304.0 0.0 26
18.00 BAH1420U18 0.25 0.00 0.05 10.0 0.25 439.0 2.0 10
20.50 BAH1420U20.5 0.10 -0.20 0.10 5.0 0.25 488.0 5.0 22
23.00 BAH1420U23 1.25 0.95 0.45 21.0 0.85 522.0 18.0 18
28.00 BAH1420U28 3.00 0.00 3.10 411.0 7.60 353.0 0.0 0
33.00 BAH1420U33 9.30 0.00 8.10 411.0 12.60 351.0 0.0 1