$7.83 +0.03 (0.32%) Standard Pacific Corp - NYSE

Oct. 21, 2014 | 02:00 PM
Last Trade: 7.83
Trade Time: Oct 21 02:00 PM Eastern Daylight Time
Change: +0.03 (0.32%)
Prev Close: 7.80
Open: 7.80
Bid: 7.82
Ask: 7.83
Options:

Call Options: SPF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SPF1422K1 6.40 0.00 6.70 237.0 7.00 156.0 0.0 0
2.00 SPF1422K2 5.40 0.00 5.70 43.0 6.00 29.0 0.0 0
3.00 SPF1422K3 4.40 0.00 4.70 43.0 5.10 29.0 0.0 0
4.00 SPF1422K4 3.40 0.00 3.70 165.0 4.10 178.0 0.0 0
5.00 SPF1422K5 2.45 0.00 2.70 64.0 3.00 29.0 0.0 0
6.00 SPF1422K6 1.45 0.00 1.70 358.0 2.00 748.0 0.0 0
7.00 SPF1422K7 0.85 0.00 0.85 467.0 1.00 1449.0 25.0 180
8.00 SPF1422K8 0.26 0.06 0.20 56.0 0.25 33.0 151.0 459
9.00 SPF1422K9 0.10 0.00 0.05 10.0 0.15 1290.0 0.0 0
10.00 SPF1422K10 0.05 0.00 0.00 0.0 0.05 143.0 0.0 0
11.00 SPF1422K11 0.05 0.00 0.00 0.0 0.05 395.0 0.0 0
12.00 SPF1422K12 0.05 0.00 0.00 0.0 0.05 396.0 0.0 0
13.00 SPF1422K13 0.05 0.00 0.00 0.0 0.05 396.0 0.0 0
14.00 SPF1422K14 0.05 0.00 0.00 0.0 0.05 396.0 0.0 0
15.00 SPF1422K15 0.05 0.00 0.00 0.0 0.05 396.0 0.0 0
16.00 SPF1422K16 0.05 0.00 0.00 0.0 0.05 396.0 0.0 0

Put Options: SPF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SPF1422W1 0.05 0.00 0.00 0.0 0.05 133.0 0.0 0
2.00 SPF1422W2 0.05 0.00 0.00 0.0 0.05 207.0 0.0 0
3.00 SPF1422W3 0.05 0.00 0.00 0.0 0.05 207.0 0.0 0
4.00 SPF1422W4 0.05 0.00 0.00 0.0 0.05 207.0 0.0 0
5.00 SPF1422W5 0.05 0.00 0.00 0.0 0.05 177.0 0.0 0
6.00 SPF1422W6 0.10 0.00 0.05 10.0 0.15 1175.0 0.0 0
7.00 SPF1422W7 0.25 0.20 0.05 1063.0 0.15 1828.0 129.0 129
8.00 SPF1422W8 0.40 0.00 0.35 619.0 0.45 89.0 236.0 1,414
9.00 SPF1422W9 1.15 0.00 1.05 575.0 1.35 296.0 0.0 0
10.00 SPF1422W10 2.10 0.00 2.05 713.0 2.30 186.0 0.0 0
11.00 SPF1422W11 3.10 0.00 3.00 894.0 3.40 943.0 0.0 0
12.00 SPF1422W12 4.10 0.00 4.00 57.0 4.40 387.0 0.0 0
13.00 SPF1422W13 5.10 0.00 5.10 26.0 5.30 1.0 0.0 0
14.00 SPF1422W14 6.10 0.00 5.90 319.0 6.40 323.0 0.0 0
15.00 SPF1422W15 7.10 0.00 7.10 26.0 7.30 1.0 0.0 0
16.00 SPF1422W16 8.10 0.00 7.90 684.0 8.40 702.0 0.0 0