$70.90 -0.64 (-0.90%) Spirit Airlines Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 70.90
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.64 (-0.90%)
Prev Close: 71.54
Open: 71.40
Bid: 70.88
Ask: 70.90
Options:

Call Options: SAVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SAVE1422K35 34.90 0.00 34.20 247.0 38.00 159.0 0.0 0
40.00 SAVE1422K40 29.60 0.00 29.10 124.0 32.80 65.0 0.0 0
45.00 SAVE1422K45 9.10 -15.40 24.70 182.0 27.70 209.0 10.0 10
50.00 SAVE1422K50 15.86 -3.64 20.10 133.0 22.20 146.0 10.0 10
55.00 SAVE1422K55 15.80 0.00 15.10 242.0 16.70 123.0 7.0 73
60.00 SAVE1422K60 11.25 -0.25 10.50 196.0 11.50 157.0 15.0 226
65.00 SAVE1422K65 6.90 -0.08 6.20 231.0 6.90 154.0 46.0 239
70.00 SAVE1422K70 2.95 -0.65 2.85 38.0 3.10 92.0 70.0 742
75.00 SAVE1422K75 0.95 -0.35 0.85 22.0 1.05 59.0 42.0 281
80.00 SAVE1422K80 0.25 -0.04 0.15 155.0 0.30 30.0 1.0 3
85.00 SAVE1422K85 0.05 0.00 0.05 10.0 0.60 13.0 0.0 0
90.00 SAVE1422K90 0.55 0.00 0.05 10.0 0.60 50.0 0.0 0
95.00 SAVE1422K95 0.65 0.00 0.00 0.0 0.60 11.0 0.0 0
100.00 SAVE1422K100 0.60 0.00 0.00 0.0 0.45 11.0 0.0 0

Put Options: SAVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SAVE1422W35 1.50 0.00 0.05 10.0 0.75 206.0 0.0 0
40.00 SAVE1422W40 1.10 0.70 0.05 33.0 0.45 11.0 1.0 1
45.00 SAVE1422W45 0.30 0.05 0.05 164.0 0.35 205.0 10.0 20
50.00 SAVE1422W50 0.10 -0.30 0.10 3.0 0.40 215.0 13.0 149
55.00 SAVE1422W55 0.10 -0.30 0.15 46.0 0.40 225.0 60.0 885
60.00 SAVE1422W60 0.21 0.00 0.05 10.0 0.30 2.0 1.0 302
65.00 SAVE1422W65 0.75 0.15 0.60 113.0 0.80 154.0 162.0 500
70.00 SAVE1422W70 2.05 0.24 1.95 59.0 2.20 63.0 89.0 104
75.00 SAVE1422W75 4.91 0.00 4.90 11.0 5.50 249.0 8.0 10
80.00 SAVE1422W80 8.20 0.00 8.30 281.0 9.90 54.0 0.0 0
85.00 SAVE1422W85 12.40 0.00 13.00 326.0 15.30 197.0 0.0 0
90.00 SAVE1422W90 17.30 0.00 17.70 130.0 20.10 20.0 0.0 0
95.00 SAVE1422W95 22.30 0.00 22.70 121.0 24.90 33.0 0.0 0
100.00 SAVE1422W100 27.30 0.00 27.20 361.0 30.50 164.0 0.0 0