Spirit Airlines Inc $70.39

down -0.87


29/8/2014 04:00 PM  |  NASDAQ : SAVE  
Industries : Transportation / Major Airlines
Last Trade: 70.39
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.87 (-1.22 %)
Prev Close: 71.26
Open: 71.43
Bid: 70.38
Ask: 70.39
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SAVE Trend Analysis - it has outperformed the S&P 500 by 114%
Options:

Call Options: SAVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SAVE1420I25 44.50 0.00 43.50 26.0 47.70 15.0 0.0 0
30.00 SAVE1420I30 32.10 -7.40 38.50 25.0 42.70 15.0 2.0 1
35.00 SAVE1420I35 32.00 -2.90 34.80 91.0 36.20 120.0 5.0 9
40.00 SAVE1420I40 33.60 3.60 29.90 98.0 31.20 137.0 1.0 36
45.00 SAVE1420I45 25.80 0.50 25.00 77.0 26.20 140.0 1.0 44
50.00 SAVE1420I50 22.00 1.80 20.10 61.0 21.50 150.0 1.0 115
55.00 SAVE1420I55 15.99 0.49 15.10 74.0 16.50 244.0 15.0 162
60.00 SAVE1420I60 10.73 -1.00 10.20 66.0 11.00 266.0 8.0 410
65.00 SAVE1420I65 6.40 -0.33 5.50 47.0 6.20 337.0 9.0 618
70.00 SAVE1420I70 2.15 -0.45 1.85 141.0 2.15 188.0 13.0 821
75.00 SAVE1420I75 0.42 -0.03 0.30 135.0 0.50 58.0 2.0 428
80.00 SAVE1420I80 0.25 0.00 0.15 1.0 0.40 330.0 8.0 70
85.00 SAVE1420I85 0.30 0.00 0.05 18.0 0.50 429.0 0.0 0
90.00 SAVE1420I90 0.30 0.00 0.00 0.0 0.45 310.0 0.0 0

Put Options: SAVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SAVE1420U25 0.25 0.00 0.05 11.0 0.45 319.0 0.0 0
30.00 SAVE1420U30 0.20 -0.05 0.05 11.0 0.40 311.0 10.0 66
35.00 SAVE1420U35 0.35 0.10 0.05 11.0 0.40 351.0 5.0 32
40.00 SAVE1420U40 0.95 0.70 0.05 11.0 0.40 306.0 1.0 44
45.00 SAVE1420U45 0.20 -0.05 0.05 11.0 0.40 306.0 4.0 74
50.00 SAVE1420U50 0.10 -0.15 0.05 14.0 0.40 323.0 54.0 187
55.00 SAVE1420U55 0.09 -0.16 0.05 11.0 0.40 319.0 10.0 295
60.00 SAVE1420U60 0.20 -0.05 0.20 5.0 0.25 233.0 8.0 359
65.00 SAVE1420U65 0.30 0.00 0.05 11.0 0.55 431.0 16.0 206
70.00 SAVE1420U70 1.43 0.21 1.45 147.0 1.65 61.0 14.0 306
75.00 SAVE1420U75 4.69 0.48 4.40 327.0 5.10 41.0 5.0 54
80.00 SAVE1420U80 8.70 1.10 8.00 542.0 9.90 105.0 2.0 7
85.00 SAVE1420U85 14.00 2.50 12.70 521.0 14.90 139.0 1.0 1
90.00 SAVE1420U90 19.00 2.50 17.60 461.0 20.00 99.0 1.0 1
Trading Center