$12.75 -0.05 (-0.39%) KEYW Holding Corp - NASDAQ

Sep. 16, 2014 | 05:03 PM
Last Trade: 12.75
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: -0.05 (-0.39%)
Prev Close: 12.80
Open: 12.73
Bid: 12.74
Ask: 12.75
Options:

Call Options: KEYW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 KEYW1420I2.5 9.80 0.00 9.80 60.0 10.60 36.0 0.0 0
5.00 KEYW1420I5 7.40 0.00 7.30 75.0 8.10 60.0 0.0 0
7.50 KEYW1420I7.5 5.00 0.00 4.80 101.0 5.60 76.0 0.0 0
10.00 KEYW1420I10 1.62 -0.88 2.35 116.0 3.10 106.0 2.0 2
12.50 KEYW1420I12.5 0.45 0.00 0.25 267.0 0.55 237.0 2.0 120
15.00 KEYW1420I15 0.25 0.10 0.05 10.0 0.15 157.0 4.0 27
17.50 KEYW1420I17.5 0.25 0.05 0.05 416.0 0.20 194.0 20.0 20
20.00 KEYW1420I20 0.20 0.00 0.05 10.0 0.20 203.0 0.0 0
22.50 KEYW1420I22.5 0.20 0.00 0.00 0.0 0.20 165.0 0.0 0
25.00 KEYW1420I25 0.20 0.00 0.00 0.0 0.20 165.0 0.0 0

Put Options: KEYW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 KEYW1420U2.5 0.20 0.00 0.00 0.0 0.20 584.0 0.0 0
5.00 KEYW1420U5 0.20 0.00 0.00 0.0 0.20 165.0 0.0 0
7.50 KEYW1420U7.5 0.10 0.00 0.05 10.0 0.10 88.0 0.0 0
10.00 KEYW1420U10 0.05 -0.15 0.05 10.0 0.20 224.0 5.0 206
12.50 KEYW1420U12.5 0.30 0.15 0.15 10.0 0.35 306.0 12.0 28
15.00 KEYW1420U15 2.00 0.10 2.00 219.0 2.70 201.0 10.0 10
17.50 KEYW1420U17.5 4.40 0.00 4.30 144.0 5.20 121.0 0.0 0
20.00 KEYW1420U20 6.90 0.00 6.80 520.0 7.70 491.0 0.0 0
22.50 KEYW1420U22.5 9.40 0.00 9.30 337.0 10.20 402.0 0.0 0
25.00 KEYW1420U25 11.90 0.00 11.80 583.0 12.70 576.0 0.0 0