Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Spirit Airlines Inc. (SAVE)

28.78+0.28 (+0.98%) 7:26P EDT (NASDAQ)
Options Quotes as of Monday, May 20th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
5.00 SAVEF22135500000 Call 23.60 24.00 23.60 0 0 0
7.50 SAVEF22135750000 Call 21.10 21.50 21.10 0 0 0
10.00 SAVEF22134100000 Call 18.60 19.20 8.00 -10.6 9 0
12.50 SAVEF22134125000 Call 16.10 16.40 13.30 -2.8 1 1
15.00 SAVEF22134150000 Call 13.60 13.90 8.20 -5.4 1 0
17.50 SAVEF22134175000 Call 11.10 11.40 11.20 +0.1 3 156
20.00 SAVEF22134200000 Call 8.60 8.90 8.30 -0.3 5 163
22.50 SAVEF22134225000 Call 6.10 6.50 6.00 -0.1 1 202
25.00 SAVEF22134250000 Call 3.70 4.10 3.90 0 20 281
30.00 SAVEF22134300000 Call 0.45 0.65 0.60 0 163 285
35.00 SAVEF22134350000 Call 0.05 0.10 0.10 0 1 103

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
5.00 SAVER22135500000 Put 0.00 0.10 0.10 0 0 0
7.50 SAVER22135750000 Put 0.00 0.10 0.10 0 0 0
10.00 SAVER22134100000 Put 0.05 0.10 0.10 0 0 0
12.50 SAVER22134125000 Put 0.05 0.10 0.60 +0.5 1 1
15.00 SAVER22134150000 Put 0.05 0.10 0.80 +0.7 20 61
17.50 SAVER22134175000 Put 0.05 0.10 0.09 -0.01 6 156
20.00 SAVER22134200000 Put 0.05 0.10 0.05 -0.05 5 58
22.50 SAVER22134225000 Put 0.10 0.15 0.14 -0.01 10 22
25.00 SAVER22134250000 Put 0.10 0.25 0.20 +0.1 7 199
30.00 SAVER22134300000 Put 1.70 1.90 1.80 +0.1 31 96
35.00 SAVER22134350000 Put 6.10 6.40 9.20 +3.1 10 10