$66.82 -2.32 (-3.36%) Spirit Airlines Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 66.82
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -2.32 (-3.36%)
Prev Close: 69.14
Open: 68.34
Bid: 66.80
Ask: 66.82
Options:

Call Options: SAVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SAVE1418J35 33.30 0.00 30.40 360.0 33.00 276.0 0.0 0
40.00 SAVE1418J40 27.10 0.00 24.70 15.0 28.00 52.0 0.0 0
45.00 SAVE1418J45 22.10 0.00 20.00 65.0 23.00 61.0 0.0 0
50.00 SAVE1418J50 18.30 0.00 15.60 11.0 17.40 39.0 0.0 0
55.00 SAVE1418J55 14.70 0.90 10.60 491.0 13.00 426.0 5.0 5
60.00 SAVE1418J60 9.80 0.00 5.90 482.0 8.40 581.0 10.0 11
65.00 SAVE1418J65 2.75 -1.85 2.80 316.0 3.20 74.0 44.0 40
70.00 SAVE1418J70 0.80 -0.80 0.80 1.0 0.90 77.0 162.0 504
75.00 SAVE1418J75 0.10 -0.26 0.10 148.0 0.20 79.0 46.0 564
80.00 SAVE1418J80 0.25 0.00 0.05 135.0 0.20 1.0 33.0 85
85.00 SAVE1418J85 0.30 0.05 0.05 1.0 0.25 216.0 1.0 1
90.00 SAVE1418J90 0.25 0.00 0.05 11.0 0.25 220.0 0.0 0
95.00 SAVE1418J95 0.25 0.00 0.00 0.0 0.25 216.0 0.0 0
100.00 SAVE1418J100 0.30 0.00 0.00 0.0 0.25 212.0 0.0 0

Put Options: SAVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SAVE1418V35 0.35 0.00 0.00 0.0 0.25 271.0 0.0 0
40.00 SAVE1418V40 0.05 -0.25 0.00 0.0 0.25 259.0 10.0 10
45.00 SAVE1418V45 0.25 0.00 0.00 0.0 0.25 268.0 0.0 0
50.00 SAVE1418V50 0.25 0.00 0.00 0.0 0.25 265.0 0.0 0
55.00 SAVE1418V55 0.17 -0.08 0.05 10.0 0.25 307.0 300.0 300
60.00 SAVE1418V60 0.25 0.00 0.05 1068.0 0.35 255.0 1.0 316
65.00 SAVE1418V65 1.20 0.69 1.15 63.0 1.25 17.0 70.0 178
70.00 SAVE1418V70 3.50 1.20 3.80 102.0 4.10 25.0 4.0 541
75.00 SAVE1418V75 5.20 -0.30 8.00 47.0 8.90 289.0 2.0 40
80.00 SAVE1418V80 8.60 0.00 12.00 216.0 14.50 157.0 0.0 0
85.00 SAVE1418V85 13.70 0.00 17.70 48.0 19.40 39.0 0.0 0
90.00 SAVE1418V90 18.70 0.00 22.70 48.0 24.10 26.0 0.0 0
95.00 SAVE1418V95 23.70 0.00 27.00 36.0 30.30 34.0 0.0 0
100.00 SAVE1418V100 28.70 0.00 32.00 250.0 34.60 216.0 0.0 0