$58.96 +2.17 (3.82%) Spirit Airlines Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 58.96
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +2.17 (3.82%)
Prev Close: 56.79
Open: 56.83
Bid: 58.95
Ask: 58.96
Options:

Call Options: SAVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SAVE1422K35 21.00 0.00 21.50 190.0 24.50 20.0 0.0 0
40.00 SAVE1422K40 16.30 0.00 16.80 185.0 19.40 31.0 0.0 0
45.00 SAVE1422K45 9.10 -2.40 12.00 270.0 14.80 58.0 10.0 10
50.00 SAVE1422K50 8.90 0.00 7.30 378.0 10.10 184.0 3.0 10
55.00 SAVE1422K55 4.73 0.03 5.30 242.0 5.80 27.0 10.0 89
60.00 SAVE1422K60 2.75 0.65 2.60 88.0 2.95 70.0 91.0 179
65.00 SAVE1422K65 1.10 0.25 0.90 245.0 1.25 49.0 35.0 255
70.00 SAVE1422K70 0.36 -0.09 0.30 297.0 0.55 34.0 42.0 145
75.00 SAVE1422K75 0.24 -0.11 0.05 10.0 0.50 244.0 9.0 121
80.00 SAVE1422K80 0.50 0.00 0.05 11.0 0.55 61.0 0.0 0
85.00 SAVE1422K85 0.35 0.00 0.05 10.0 0.85 91.0 0.0 0
90.00 SAVE1422K90 0.50 0.00 0.05 10.0 0.80 83.0 0.0 0
95.00 SAVE1422K95 0.50 0.00 0.00 0.0 0.50 61.0 0.0 0
100.00 SAVE1422K100 0.50 0.00 0.00 0.0 0.50 61.0 0.0 0

Put Options: SAVE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SAVE1422W35 1.05 0.00 0.05 10.0 0.50 41.0 0.0 0
40.00 SAVE1422W40 1.10 1.05 0.05 33.0 0.55 250.0 1.0 1
45.00 SAVE1422W45 1.78 1.63 0.20 189.0 0.75 205.0 1.0 10
50.00 SAVE1422W50 0.80 -0.40 0.65 112.0 1.00 111.0 18.0 128
55.00 SAVE1422W55 1.70 -1.10 1.65 91.0 1.95 40.0 20.0 826
60.00 SAVE1422W60 5.14 0.00 3.60 161.0 4.10 69.0 3.0 302
65.00 SAVE1422W65 8.91 0.00 6.90 189.0 8.00 264.0 9.0 161
70.00 SAVE1422W70 13.09 0.00 11.20 59.0 12.70 239.0 15.0 74
75.00 SAVE1422W75 6.00 -11.10 15.90 21.0 18.60 46.0 2.0 2
80.00 SAVE1422W80 21.40 0.00 20.70 21.0 23.50 61.0 0.0 0
85.00 SAVE1422W85 26.40 0.00 25.60 21.0 28.60 167.0 0.0 0
90.00 SAVE1422W90 31.50 0.00 30.60 21.0 33.40 117.0 0.0 0
95.00 SAVE1422W95 36.40 0.00 35.70 21.0 38.40 108.0 0.0 0
100.00 SAVE1422W100 41.10 0.00 40.60 21.0 43.40 21.0 0.0 0