$82.69 +4.49 (5.74%) Spirit Airlines Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 82.69
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +4.49 (5.74%)
Prev Close: 78.20
Open: 81.75
Bid: 82.68
Ask: 82.69
Options:

Call Options: SAVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SAVE1420L30 37.41 -8.49 50.50 25.0 54.90 35.0 1.0 2
35.00 SAVE1420L35 32.50 -8.60 45.30 20.0 49.00 6.0 3.0 43
40.00 SAVE1420L40 14.72 -21.18 40.50 25.0 44.60 25.0 3.0 5
45.00 SAVE1420L45 26.50 -4.90 36.30 67.0 38.40 20.0 2.0 134
50.00 SAVE1420L50 24.27 -2.13 31.30 147.0 33.40 55.0 1.0 121
55.00 SAVE1420L55 27.24 5.04 26.90 67.0 28.30 75.0 8.0 151
60.00 SAVE1420L60 17.40 0.10 22.00 214.0 23.30 138.0 14.0 170
65.00 SAVE1420L65 18.00 5.18 16.90 160.0 18.40 114.0 8.0 328
70.00 SAVE1420L70 13.00 4.55 12.10 268.0 13.30 155.0 62.0 6,471
75.00 SAVE1420L75 8.29 3.99 7.50 194.0 8.50 117.0 59.0 629
80.00 SAVE1420L80 4.00 2.45 3.90 138.0 4.30 79.0 215.0 6,088
85.00 SAVE1420L85 1.50 1.25 1.50 75.0 1.70 8.0 928.0 94
90.00 SAVE1420L90 0.25 0.00 0.05 10.0 1.25 228.0 0.0 0
95.00 SAVE1420L95 0.25 0.00 0.05 10.0 0.65 239.0 0.0 0
100.00 SAVE1420L100 0.25 0.00 0.05 10.0 0.55 203.0 0.0 0
105.00 SAVE1420L105 0.25 0.00 0.05 11.0 0.55 495.0 0.0 0

Put Options: SAVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SAVE1420X30 0.25 0.00 0.05 11.0 0.55 420.0 0.0 0
35.00 SAVE1420X35 0.25 0.00 0.05 11.0 0.55 194.0 0.0 0
40.00 SAVE1420X40 0.28 0.03 0.05 65.0 0.40 355.0 9.0 153
45.00 SAVE1420X45 0.01 0.00 0.05 17.0 0.15 179.0 2.0 153
50.00 SAVE1420X50 0.11 0.00 0.05 61.0 0.10 4.0 4.0 244
55.00 SAVE1420X55 0.05 -0.15 0.05 1.0 0.25 247.0 1.0 694
60.00 SAVE1420X60 0.16 0.00 0.05 4.0 0.40 359.0 4.0 164
65.00 SAVE1420X65 0.10 -0.01 0.10 5.0 0.25 255.0 19.0 345
70.00 SAVE1420X70 0.08 -0.22 0.10 3.0 0.15 3.0 24.0 459
75.00 SAVE1420X75 0.55 -0.55 0.35 193.0 0.60 142.0 39.0 161
80.00 SAVE1420X80 1.55 -1.65 1.40 77.0 1.70 88.0 378.0 129
85.00 SAVE1420X85 12.61 6.21 3.80 32.0 4.20 134.0 1.0 14
90.00 SAVE1420X90 11.00 0.00 7.30 164.0 9.20 171.0 0.0 0
95.00 SAVE1420X95 15.30 0.00 10.60 132.0 13.80 72.0 0.0 0
100.00 SAVE1420X100 20.80 0.00 15.50 82.0 18.80 60.0 0.0 0
105.00 SAVE1420X105 25.80 0.00 20.50 335.0 23.70 161.0 0.0 0