$10.05 0.00 (0.00%) KEYW Holding Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 10.05
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 10.05
Open: 10.14
Bid: 8.23
Ask: 11.84
Options:

Call Options: KEYW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 KEYW1422K2.5 7.20 0.00 7.20 261.0 8.00 313.0 0.0 0
5.00 KEYW1422K5 4.80 0.00 4.80 197.0 5.50 351.0 0.0 0
7.50 KEYW1422K7.5 3.90 1.60 2.30 302.0 3.00 302.0 40.0 44
10.00 KEYW1422K10 0.70 0.00 0.65 54.0 0.75 42.0 206.0 302
12.50 KEYW1422K12.5 0.15 -0.10 0.15 1.0 0.25 380.0 1.0 270
15.00 KEYW1422K15 0.10 -0.15 0.10 2.0 0.25 717.0 2.0 425
17.50 KEYW1422K17.5 0.13 -0.12 0.05 15.0 0.25 596.0 7.0 362
20.00 KEYW1422K20 0.22 -0.03 0.05 10.0 0.25 584.0 16.0 35
22.50 KEYW1422K22.5 0.16 -0.09 0.05 10.0 0.25 519.0 2.0 12
25.00 KEYW1422K25 0.46 0.21 0.05 29.0 0.25 538.0 38.0 25
30.00 KEYW1422K30 0.45 0.20 0.05 10.0 0.25 562.0 100.0 909

Put Options: KEYW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 KEYW1422W2.5 0.25 0.00 0.00 0.0 0.25 644.0 0.0 0
5.00 KEYW1422W5 0.25 0.00 0.05 10.0 0.25 565.0 0.0 0
7.50 KEYW1422W7.5 0.10 -0.15 0.05 1806.0 0.25 404.0 15.0 47
10.00 KEYW1422W10 0.70 0.05 0.65 96.0 0.80 32.0 5.0 661
12.50 KEYW1422W12.5 3.10 0.90 2.20 387.0 2.80 149.0 2.0 610
15.00 KEYW1422W15 4.40 -0.10 4.50 451.0 5.30 226.0 2.0 152
17.50 KEYW1422W17.5 7.61 0.61 7.00 393.0 7.80 201.0 3.0 116
20.00 KEYW1422W20 7.45 -2.05 9.50 350.0 10.30 140.0 3.0 16
22.50 KEYW1422W22.5 12.00 0.00 12.00 290.0 12.80 105.0 0.0 0
25.00 KEYW1422W25 14.50 0.00 14.50 310.0 15.30 119.0 0.0 0
30.00 KEYW1422W30 19.50 0.00 19.50 229.0 20.30 82.0 0.0 0