$76.32 +1.55 (2.07%) Spirit Airlines Inc - NASDAQ

Nov. 24, 2014 | 11:25 AM
Last Trade: 76.32
Trade Time: Nov 24 11:25 AM Eastern Daylight Time
Change: +1.55 (2.07%)
Prev Close: 74.77
Open: 75.34
Bid: 76.23
Ask: 76.27
Options:

Call Options: SAVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SAVE1420L30 37.41 -5.89 44.10 25.0 48.30 15.0 1.0 2
35.00 SAVE1420L35 32.50 -6.10 39.10 25.0 43.30 15.0 3.0 43
40.00 SAVE1420L40 14.72 -17.78 34.50 15.0 38.30 26.0 3.0 5
45.00 SAVE1420L45 26.50 -2.40 29.50 237.0 32.70 117.0 2.0 134
50.00 SAVE1420L50 24.27 0.17 24.50 278.0 27.80 138.0 1.0 121
55.00 SAVE1420L55 21.04 1.84 20.30 306.0 22.10 126.0 28.0 240
60.00 SAVE1420L60 15.70 1.50 15.60 194.0 17.20 182.0 2.0 172
65.00 SAVE1420L65 10.22 0.00 10.60 250.0 12.50 301.0 9.0 328
70.00 SAVE1420L70 7.18 1.38 6.50 240.0 7.20 43.0 2.0 6,439
75.00 SAVE1420L75 3.24 0.64 3.10 133.0 3.40 181.0 65.0 623
80.00 SAVE1420L80 1.05 0.15 0.95 63.0 1.10 5.0 75.0 5,921
85.00 SAVE1420L85 0.49 0.39 0.10 237.0 0.50 297.0 15.0 94
90.00 SAVE1420L90 0.50 0.00 0.05 10.0 0.65 238.0 0.0 0
95.00 SAVE1420L95 0.50 0.00 0.05 10.0 0.25 88.0 0.0 0
100.00 SAVE1420L100 0.50 0.00 0.05 10.0 0.25 89.0 0.0 0
105.00 SAVE1420L105 0.45 0.00 0.05 11.0 0.25 306.0 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 0.65 572.0 0.0 0
35.00 SAVE1420X35 0.50 0.00 0.05 11.0 0.65 200.0 0.0 0
40.00 SAVE1420X40 0.28 -0.22 0.05 65.0 0.40 368.0 9.0 153
45.00 SAVE1420X45 0.24 -0.11 0.05 17.0 0.20 212.0 10.0 155
50.00 SAVE1420X50 0.09 -0.36 0.05 61.0 0.20 268.0 6.0 248
55.00 SAVE1420X55 0.10 -0.40 0.10 8.0 0.25 253.0 8.0 694
60.00 SAVE1420X60 0.15 -0.35 0.05 4.0 0.25 216.0 6.0 164
65.00 SAVE1420X65 0.35 0.30 0.10 108.0 0.35 272.0 4.0 348
70.00 SAVE1420X70 0.60 -0.25 0.55 65.0 0.75 267.0 88.0 396
75.00 SAVE1420X75 1.95 -0.85 1.85 69.0 2.05 196.0 14.0 118
80.00 SAVE1420X80 4.77 -0.63 4.70 55.0 5.20 211.0 1.0 153
85.00 SAVE1420X85 12.61 3.61 7.70 169.0 10.50 222.0 1.0 14
90.00 SAVE1420X90 12.90 0.00 12.40 42.0 15.80 56.0 0.0 0
95.00 SAVE1420X95 18.30 0.00 17.80 57.0 20.50 76.0 0.0 0
100.00 SAVE1420X100 23.30 0.00 22.00 33.0 25.50 36.0 0.0 0
105.00 SAVE1420X105 28.30 0.00 27.80 199.0 30.50 217.0 0.0 0