$105.68 +0.62 (0.59%) Huntington Ingalls Industries Inc - NYSE

Sep. 16, 2014 | 03:52 PM
Last Trade: 105.68
Trade Time: Sep 16 03:52 PM Eastern Daylight Time
Change: +0.62 (0.59%)
Prev Close: 105.06
Open: 105.24
Bid: 105.67
Ask: 105.72
Options:

Call Options: HII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HII1420I65 37.80 0.00 38.90 30.0 42.30 35.0 0.0 0
70.00 HII1420I70 32.50 -0.30 34.20 30.0 36.90 30.0 2.0 2
75.00 HII1420I75 22.00 -6.20 28.90 93.0 32.20 75.0 1.0 5
80.00 HII1420I80 23.10 0.00 23.90 35.0 27.30 35.0 0.0 0
85.00 HII1420I85 17.80 -0.20 19.00 35.0 22.30 35.0 4.0 102
90.00 HII1420I90 15.40 2.20 14.30 109.0 16.60 51.0 1.0 7
95.00 HII1420I95 10.21 2.01 9.70 86.0 11.70 66.0 1.0 21
100.00 HII1420I100 6.20 2.90 4.70 81.0 6.60 61.0 1.0 91
105.00 HII1420I105 1.15 0.25 1.15 11.0 1.50 61.0 2.0 188
110.00 HII1420I110 0.10 -0.15 0.05 10.0 0.25 51.0 1.0 147
115.00 HII1420I115 0.55 0.30 0.10 11.0 1.10 61.0 2.0 9
120.00 HII1420I120 0.10 -0.15 0.10 1.0 0.25 61.0 1.0 109
125.00 HII1420I125 0.45 0.20 0.05 11.0 0.45 41.0 2.0 2
130.00 HII1420I130 0.25 0.00 0.05 11.0 0.45 41.0 0.0 0

Put Options: HII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HII1420U65 0.25 0.00 0.05 11.0 0.30 41.0 0.0 0
70.00 HII1420U70 1.05 0.80 0.05 11.0 0.50 41.0 2.0 2
75.00 HII1420U75 0.25 0.00 0.05 10.0 0.30 31.0 0.0 0
80.00 HII1420U80 0.25 0.00 0.05 11.0 0.30 31.0 0.0 0
85.00 HII1420U85 1.54 1.29 0.20 11.0 1.10 61.0 2.0 22
90.00 HII1420U90 2.54 2.29 0.05 11.0 0.30 62.0 9.0 184
95.00 HII1420U95 0.20 -0.05 0.10 11.0 0.85 51.0 10.0 64
100.00 HII1420U100 0.90 0.65 0.10 31.0 0.25 60.0 1.0 28
105.00 HII1420U105 0.85 0.00 0.40 3.0 0.75 78.0 1.0 6
110.00 HII1420U110 15.70 12.85 3.50 51.0 5.40 66.0 3.0 3
115.00 HII1420U115 25.80 18.00 8.30 46.0 10.40 71.0 2.0 2
120.00 HII1420U120 12.90 0.00 13.40 41.0 15.40 51.0 0.0 0
125.00 HII1420U125 17.80 0.00 18.10 35.0 21.10 35.0 0.0 0
130.00 HII1420U130 22.80 0.00 23.30 50.0 25.80 98.0 0.0 0