$9.05 +0.20 (2.26%) Skywest Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 9.05
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.20 (2.26%)
Prev Close: 8.85
Open: 8.90
Bid: 9.04
Ask: 9.05
Options:

Call Options: SKYW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SKYW1420I2.5 6.00 0.00 6.10 891.0 6.80 611.0 0.0 0
5.00 SKYW1420I5 4.40 0.90 3.60 853.0 4.20 463.0 2.0 2
7.50 SKYW1420I7.5 2.50 1.60 1.10 863.0 1.70 513.0 2.0 2
10.00 SKYW1420I10 0.01 -0.39 0.05 15.0 0.35 258.0 10.0 10
12.50 SKYW1420I12.5 0.40 0.00 0.10 11.0 0.40 246.0 0.0 0
15.00 SKYW1420I15 0.40 0.00 0.00 0.0 0.15 187.0 0.0 0
17.50 SKYW1420I17.5 0.40 0.00 0.00 0.0 0.15 187.0 0.0 0
20.00 SKYW1420I20 0.40 0.00 0.00 0.0 0.15 187.0 0.0 0
22.50 SKYW1420I22.5 0.40 0.00 0.00 0.0 0.40 751.0 0.0 0

Put Options: SKYW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SKYW1420U2.5 0.45 0.00 0.00 0.0 0.15 400.0 0.0 0
5.00 SKYW1420U5 0.40 0.00 0.00 0.0 0.40 288.0 0.0 0
7.50 SKYW1420U7.5 0.40 0.00 0.05 15.0 0.40 257.0 0.0 0
10.00 SKYW1420U10 0.65 -0.30 0.80 343.0 1.40 753.0 2.0 54
12.50 SKYW1420U12.5 3.50 0.00 3.40 191.0 3.70 341.0 5.0 5
15.00 SKYW1420U15 5.90 0.00 5.70 162.0 6.30 10.0 0.0 0
17.50 SKYW1420U17.5 8.40 0.00 8.20 120.0 9.00 80.0 0.0 0
20.00 SKYW1420U20 10.90 0.00 10.70 55.0 11.50 40.0 0.0 0
22.50 SKYW1420U22.5 13.40 0.00 13.20 642.0 14.00 862.0 0.0 0