Spirit Airlines Inc $70.50

down -1.20


19/8/2014 04:00 PM  |  NASDAQ : SAVE  
Industries : Transportation / Major Airlines
Last Trade: 70.50
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: -1.20 (-1.67 %)
Prev Close: 71.70
Open: 72.00
Bid: 70.48
Ask: 70.50
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 113%
Options:

Call Options: SAVE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SAVE1420I25 44.40 0.00 45.40 15.0 46.80 25.0 0.0 0
30.00 SAVE1420I30 32.10 -7.30 39.20 25.0 42.70 15.0 2.0 1
35.00 SAVE1420I35 32.00 -2.40 34.80 214.0 37.10 309.0 5.0 9
40.00 SAVE1420I40 31.50 1.50 29.90 163.0 32.40 361.0 2.0 37
45.00 SAVE1420I45 25.80 0.00 24.80 365.0 26.70 294.0 1.0 44
50.00 SAVE1420I50 20.80 0.00 20.30 45.0 21.70 386.0 11.0 115
55.00 SAVE1420I55 15.99 0.00 15.30 74.0 16.70 386.0 15.0 162
60.00 SAVE1420I60 11.50 0.13 10.40 75.0 11.40 318.0 3.0 436
65.00 SAVE1420I65 6.93 0.53 5.90 154.0 6.80 430.0 9.0 707
70.00 SAVE1420I70 2.60 -0.60 2.40 74.0 2.75 410.0 40.0 783
75.00 SAVE1420I75 0.65 -0.29 0.60 112.0 0.75 78.0 39.0 331
80.00 SAVE1420I80 0.15 -0.05 0.05 1.0 0.20 67.0 1.0 27
85.00 SAVE1420I85 0.25 0.00 0.05 18.0 0.25 164.0 0.0 0
90.00 SAVE1420I90 0.25 0.00 0.00 0.0 0.20 133.0 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 0.20 191.0 0.0 0
30.00 SAVE1420U30 0.20 -0.05 0.05 11.0 0.25 242.0 10.0 66
35.00 SAVE1420U35 0.35 0.10 0.05 11.0 0.20 189.0 5.0 32
40.00 SAVE1420U40 0.95 0.70 0.05 11.0 0.20 215.0 1.0 44
45.00 SAVE1420U45 0.20 -0.05 0.05 11.0 0.25 253.0 4.0 74
50.00 SAVE1420U50 0.10 -0.15 0.05 14.0 0.25 252.0 54.0 187
55.00 SAVE1420U55 0.09 -0.16 0.05 11.0 0.20 130.0 10.0 285
60.00 SAVE1420U60 0.15 0.00 0.05 31.0 0.25 144.0 40.0 372
65.00 SAVE1420U65 0.50 -0.06 0.45 179.0 0.60 14.0 26.0 224
70.00 SAVE1420U70 1.50 -0.13 1.90 26.0 2.00 19.0 1.0 144
75.00 SAVE1420U75 8.50 4.20 4.40 248.0 5.30 81.0 2.0 1
80.00 SAVE1420U80 13.40 5.00 8.60 488.0 9.80 76.0 5.0 5
85.00 SAVE1420U85 13.20 0.00 12.40 584.0 14.70 50.0 0.0 0
90.00 SAVE1420U90 18.10 0.00 18.70 197.0 19.70 25.0 0.0 0
Trading Center