$75.50 -0.20 (-0.27%) Kaiser Aluminum Corp - NASDAQ

Oct. 2, 2014 | 09:43 AM
Last Trade: 75.50
Trade Time: Oct 02 09:43 AM Eastern Daylight Time
Change: -0.20 (-0.27%)
Prev Close: 75.70
Open: 75.51
Bid: 75.42
Ask: 75.81
Options:

Call Options: KALU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 KALU1418J55 19.10 0.00 18.50 123.0 23.10 75.0 0.0 0
60.00 KALU1418J60 13.60 0.00 13.50 31.0 18.00 10.0 0.0 0
65.00 KALU1418J65 9.00 0.00 8.50 74.0 13.00 34.0 0.0 0
70.00 KALU1418J70 4.30 0.00 3.80 184.0 8.20 109.0 0.0 0
75.00 KALU1418J75 2.50 2.30 0.20 10.0 4.00 11.0 2.0 2
80.00 KALU1418J80 0.05 0.00 0.20 10.0 0.45 10.0 2.0 2
85.00 KALU1418J85 0.25 -0.25 0.05 10.0 0.65 21.0 3.0 3
90.00 KALU1418J90 0.50 0.00 0.05 1.0 0.65 21.0 0.0 0
95.00 KALU1418J95 0.50 0.00 0.00 0.0 0.65 21.0 0.0 0
100.00 KALU1418J100 0.50 0.00 0.00 0.0 0.65 21.0 0.0 0
105.00 KALU1418J105 0.50 0.00 0.00 0.0 0.65 21.0 0.0 0

Put Options: KALU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 KALU1418V55 0.50 0.00 0.00 0.0 0.65 21.0 0.0 0
60.00 KALU1418V60 0.50 0.00 0.05 10.0 0.65 21.0 0.0 0
65.00 KALU1418V65 0.50 0.00 0.05 10.0 0.65 1.0 0.0 0
70.00 KALU1418V70 0.25 0.00 0.25 10.0 0.50 60.0 0.0 0
75.00 KALU1418V75 0.20 0.00 0.35 17.0 3.20 200.0 0.0 0
80.00 KALU1418V80 2.90 0.00 2.50 215.0 6.70 84.0 0.0 0
85.00 KALU1418V85 6.50 -1.30 7.10 150.0 11.60 66.0 1.0 1
90.00 KALU1418V90 12.80 0.00 12.10 25.0 16.60 31.0 0.0 0
95.00 KALU1418V95 17.80 0.00 17.20 31.0 21.70 30.0 0.0 0
100.00 KALU1418V100 22.00 0.00 22.00 11.0 26.50 20.0 0.0 0
105.00 KALU1418V105 27.80 0.00 27.00 95.0 31.50 60.0 0.0 0