Standard Pacific Corp $7.91

down -0.10


25/7/2014 04:04 PM  |  NYSE : SPF  
Industries : Materials & Construction / Residential Construction
Last Trade: 7.91
Trade Time: Jul 25 04:04 PM Eastern Daylight Time
Change: -0.10 (-1.25 %)
Prev Close: 8.01
Open: 7.97
Bid: 7.90
Ask: 7.91
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 17%
Options:

Call Options: SPF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SPF1416H1 6.90 0.00 6.80 924.0 7.20 1093.0 0.0 0
2.00 SPF1416H2 5.90 0.00 5.80 609.0 6.20 728.0 0.0 0
3.00 SPF1416H3 4.90 0.00 4.80 508.0 5.20 639.0 0.0 0
4.00 SPF1416H4 3.90 0.00 3.80 576.0 4.20 747.0 0.0 0
5.00 SPF1416H5 2.90 0.00 2.85 121.0 3.20 1086.0 0.0 0
6.00 SPF1416H6 1.90 0.00 1.85 139.0 2.10 976.0 0.0 0
7.00 SPF1416H7 1.46 0.56 0.85 671.0 1.10 915.0 4.0 16
8.00 SPF1416H8 0.20 -0.10 0.15 2024.0 0.25 1082.0 60.0 588
9.00 SPF1416H9 0.20 0.15 0.05 50.0 0.10 3152.0 25.0 212
10.00 SPF1416H10 0.05 0.00 0.05 50.0 0.05 390.0 12.0 12
11.00 SPF1416H11 0.05 0.00 0.00 0.0 0.05 262.0 0.0 0
12.00 SPF1416H12 0.05 0.00 0.00 0.0 0.05 212.0 0.0 0
13.00 SPF1416H13 0.05 0.00 0.00 0.0 0.05 212.0 0.0 0
14.00 SPF1416H14 0.05 0.00 0.00 0.0 0.05 212.0 0.0 0
15.00 SPF1416H15 0.05 0.00 0.00 0.0 0.05 212.0 0.0 0
16.00 SPF1416H16 0.05 0.00 0.00 0.0 0.05 399.0 0.0 0

Put Options: SPF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SPF1416T1 0.05 0.00 0.00 0.0 0.05 241.0 0.0 0
2.00 SPF1416T2 0.05 0.00 0.00 0.0 0.05 212.0 0.0 0
3.00 SPF1416T3 0.05 0.00 0.00 0.0 0.05 212.0 0.0 0
4.00 SPF1416T4 0.05 0.00 0.00 0.0 0.05 212.0 0.0 0
5.00 SPF1416T5 0.05 0.00 0.00 0.0 0.05 262.0 0.0 0
6.00 SPF1416T6 0.05 0.00 0.00 0.0 0.05 292.0 0.0 0
7.00 SPF1416T7 0.10 0.00 0.05 50.0 0.10 968.0 0.0 0
8.00 SPF1416T8 0.30 0.05 0.25 1465.0 0.35 1237.0 40.0 752
9.00 SPF1416T9 0.70 0.00 0.95 1193.0 1.20 597.0 0.0 0
10.00 SPF1416T10 1.40 -0.25 1.95 905.0 2.15 72.0 20.0 20
11.00 SPF1416T11 2.65 0.00 2.85 1427.0 3.20 720.0 0.0 0
12.00 SPF1416T12 3.60 0.00 3.90 420.0 4.20 558.0 0.0 0
13.00 SPF1416T13 4.60 0.00 4.90 651.0 5.20 600.0 0.0 0
14.00 SPF1416T14 5.60 0.00 5.80 412.0 6.20 546.0 0.0 0
15.00 SPF1416T15 6.60 0.00 6.80 326.0 7.20 497.0 0.0 0
16.00 SPF1416T16 7.60 0.00 7.80 1248.0 8.30 844.0 0.0 0
Trading Center