$104.21 -0.99 (-0.94%) Huntington Ingalls Industries Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 104.21
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.99 (-0.94%)
Prev Close: 105.20
Open: 105.04
Bid: 98.50
Ask: 109.94
Options:

Call Options: HII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HII1418J70 32.90 0.00 33.00 88.0 36.50 102.0 0.0 0
75.00 HII1418J75 27.90 0.00 28.00 20.0 31.50 20.0 0.0 0
80.00 HII1418J80 22.90 0.00 23.00 10.0 26.50 10.0 0.0 0
85.00 HII1418J85 18.00 0.00 18.00 53.0 21.50 55.0 0.0 0
90.00 HII1418J90 12.90 0.00 13.00 60.0 16.50 55.0 0.0 0
95.00 HII1418J95 8.00 0.00 8.10 102.0 11.50 113.0 0.0 0
100.00 HII1418J100 7.31 3.61 3.90 160.0 7.00 161.0 1.0 2
105.00 HII1418J105 1.75 -0.05 1.30 21.0 1.70 61.0 50.0 214
110.00 HII1418J110 1.05 0.80 0.20 11.0 2.30 161.0 10.0 11
115.00 HII1418J115 0.50 0.00 0.20 10.0 2.00 65.0 0.0 0
120.00 HII1418J120 0.65 0.00 0.00 0.0 1.95 50.0 0.0 0
125.00 HII1418J125 0.90 0.00 0.00 0.0 1.90 50.0 0.0 0
130.00 HII1418J130 0.25 0.00 0.00 0.0 1.90 113.0 0.0 0

Put Options: HII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HII1418V70 0.25 0.00 0.00 0.0 1.85 83.0 0.0 0
75.00 HII1418V75 0.50 0.00 0.00 0.0 1.90 35.0 0.0 0
80.00 HII1418V80 0.65 0.00 0.00 0.0 1.95 35.0 0.0 0
85.00 HII1418V85 0.50 0.00 0.05 1.0 1.95 35.0 0.0 0
90.00 HII1418V90 0.50 0.00 0.05 209.0 1.00 84.0 0.0 0
95.00 HII1418V95 0.98 0.48 0.05 11.0 2.05 199.0 3.0 3
100.00 HII1418V100 2.25 1.90 0.45 12.0 1.00 118.0 5.0 8
105.00 HII1418V105 2.35 0.65 1.95 31.0 2.30 30.0 15.0 22
110.00 HII1418V110 4.90 0.00 3.70 251.0 7.40 156.0 0.0 0
115.00 HII1418V115 8.90 0.00 8.50 142.0 12.10 113.0 0.0 0
120.00 HII1418V120 13.80 0.00 13.50 127.0 17.00 95.0 0.0 0
125.00 HII1418V125 18.70 0.00 18.50 44.0 22.00 35.0 0.0 0
130.00 HII1418V130 23.80 0.00 23.50 110.0 27.00 84.0 0.0 0