Standard Pacific Corp $8.39

up +0.02


21/8/2014 04:04 PM  |  NYSE : SPF  
Industries : Materials & Construction / Residential Construction
Last Trade: 8.39
Trade Time: Aug 21 04:04 PM Eastern Daylight Time
Change: 0.02 (0.24 %)
Prev Close: 8.37
Open: 8.39
Bid: 8.38
Ask: 8.39
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SPF Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: SPF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SPF1420I1 7.00 0.00 7.10 394.0 7.60 876.0 0.0 0
2.00 SPF1420I2 6.30 0.00 6.10 141.0 6.60 513.0 0.0 0
3.00 SPF1420I3 5.30 0.00 5.10 316.0 5.60 545.0 0.0 0
4.00 SPF1420I4 4.30 0.00 4.10 546.0 4.60 481.0 0.0 0
5.00 SPF1420I5 3.30 0.00 3.10 585.0 3.60 545.0 0.0 0
6.00 SPF1420I6 2.60 0.40 2.25 888.0 2.55 892.0 2.0 2
7.00 SPF1420I7 1.20 0.00 1.25 1167.0 1.50 1021.0 3.0 112
8.00 SPF1420I8 0.55 0.15 0.40 968.0 0.55 325.0 100.0 574
9.00 SPF1420I9 0.05 0.00 0.05 100.0 0.05 5.0 200.0 1,417
10.00 SPF1420I10 0.05 0.00 0.05 52.0 0.05 506.0 10.0 7,311
11.00 SPF1420I11 0.05 0.00 0.05 2344.0 0.05 396.0 3.0 33
12.00 SPF1420I12 0.17 0.12 0.05 10.0 0.05 278.0 1.0 1
13.00 SPF1420I13 0.05 0.00 0.05 10.0 0.05 323.0 0.0 0
14.00 SPF1420I14 0.05 0.00 0.05 30.0 0.05 494.0 50.0 50
15.00 SPF1420I15 0.05 0.00 0.05 10.0 0.05 315.0 0.0 0
16.00 SPF1420I16 0.05 0.00 0.00 0.0 0.05 315.0 0.0 0
17.00 SPF1420I17 0.05 0.00 0.00 0.0 0.05 424.0 0.0 0

Put Options: SPF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SPF1420U1 0.05 0.00 0.00 0.0 0.05 383.0 0.0 0
2.00 SPF1420U2 0.05 0.00 0.00 0.0 0.05 328.0 0.0 0
3.00 SPF1420U3 0.05 0.00 0.00 0.0 0.05 277.0 0.0 0
4.00 SPF1420U4 0.05 0.00 0.05 10.0 0.05 279.0 0.0 0
5.00 SPF1420U5 0.05 0.00 0.05 10.0 0.05 350.0 0.0 0
6.00 SPF1420U6 0.05 0.00 0.05 2284.0 0.05 398.0 0.0 0
7.00 SPF1420U7 0.15 0.05 0.05 50.0 0.10 1407.0 103.0 2,821
8.00 SPF1420U8 0.30 0.25 0.05 1048.0 0.15 978.0 10.0 2,156
9.00 SPF1420U9 0.72 0.00 0.55 1600.0 0.70 284.0 100.0 297
10.00 SPF1420U10 1.85 0.30 1.45 577.0 1.75 974.0 10.0 10
11.00 SPF1420U11 2.55 0.00 2.45 745.0 2.75 745.0 0.0 0
12.00 SPF1420U12 3.50 0.00 3.30 379.0 3.80 647.0 0.0 0
13.00 SPF1420U13 4.50 0.00 4.20 403.0 4.80 619.0 0.0 0
14.00 SPF1420U14 5.50 0.00 5.20 123.0 5.80 609.0 0.0 0
15.00 SPF1420U15 6.50 0.00 6.30 334.0 6.90 334.0 0.0 0
16.00 SPF1420U16 7.50 0.00 7.20 70.0 7.90 43.0 0.0 0
17.00 SPF1420U17 8.50 0.00 8.30 1000.0 8.90 927.0 0.0 0
Trading Center