$78.20 +0.98 (1.27%) Spirit Airlines Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 78.20
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.98 (1.27%)
Prev Close: 77.22
Open: 77.46
Bid: 78.20
Ask: 78.21
Options:

Call Options: SAVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SAVE1420L30 37.41 -7.69 45.90 10.0 49.00 99.0 1.0 2
35.00 SAVE1420L35 32.50 -7.60 40.90 10.0 44.00 99.0 3.0 43
40.00 SAVE1420L40 14.72 -20.38 36.10 25.0 40.40 25.0 3.0 5
45.00 SAVE1420L45 26.50 -4.00 31.90 81.0 34.10 6.0 2.0 134
50.00 SAVE1420L50 24.27 -1.23 27.00 78.0 29.50 15.0 1.0 121
55.00 SAVE1420L55 22.32 0.00 22.20 204.0 24.00 133.0 1.0 151
60.00 SAVE1420L60 17.40 0.00 17.30 165.0 18.70 49.0 8.0 172
65.00 SAVE1420L65 12.82 1.12 12.30 267.0 13.90 148.0 4.0 328
70.00 SAVE1420L70 8.45 0.45 8.10 168.0 9.00 201.0 19.0 6,471
75.00 SAVE1420L75 4.30 0.56 4.10 76.0 4.50 167.0 79.0 650
80.00 SAVE1420L80 1.55 0.30 1.40 133.0 1.60 31.0 116.0 6,107
85.00 SAVE1420L85 0.30 0.00 0.25 170.0 0.55 288.0 7.0 94
90.00 SAVE1420L90 0.50 0.00 0.05 10.0 0.25 117.0 0.0 0
95.00 SAVE1420L95 0.50 0.00 0.05 10.0 0.25 177.0 0.0 0
100.00 SAVE1420L100 0.50 0.00 0.05 10.0 0.25 182.0 0.0 0
105.00 SAVE1420L105 0.50 0.00 0.05 11.0 0.25 242.0 0.0 0

Put Options: SAVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SAVE1420X30 0.50 0.00 0.05 11.0 0.25 177.0 0.0 0
35.00 SAVE1420X35 0.50 0.00 0.05 11.0 0.25 139.0 0.0 0
40.00 SAVE1420X40 0.28 -0.12 0.05 65.0 0.25 205.0 9.0 153
45.00 SAVE1420X45 0.01 -0.04 0.05 17.0 0.15 168.0 2.0 155
50.00 SAVE1420X50 0.11 -0.24 0.05 61.0 0.10 4.0 4.0 248
55.00 SAVE1420X55 0.10 -0.30 0.10 8.0 0.20 141.0 8.0 694
60.00 SAVE1420X60 0.16 -0.24 0.05 4.0 0.25 198.0 4.0 164
65.00 SAVE1420X65 0.11 0.01 0.05 16.0 0.25 177.0 14.0 347
70.00 SAVE1420X70 0.30 -0.20 0.20 151.0 0.40 162.0 11.0 453
75.00 SAVE1420X75 1.10 -0.40 1.00 73.0 1.25 22.0 23.0 145
80.00 SAVE1420X80 3.20 -0.79 3.10 116.0 3.50 129.0 31.0 158
85.00 SAVE1420X85 12.61 5.21 6.40 145.0 8.00 145.0 1.0 14
90.00 SAVE1420X90 11.70 0.00 11.00 56.0 12.80 57.0 0.0 0
95.00 SAVE1420X95 16.70 0.00 15.30 182.0 18.40 132.0 0.0 0
100.00 SAVE1420X100 21.50 0.00 20.80 36.0 23.80 82.0 0.0 0
105.00 SAVE1420X105 26.40 0.00 25.80 188.0 27.80 148.0 0.0 0