$19.21 0.00 (0.00%) C&J Energy Services Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 19.21
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 19.21
Open: 19.42
Bid: 18.61
Ask: 19.21
Options:

Call Options: CJES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 CJES1420L11 6.40 0.00 6.40 676.0 10.50 34.0 0.0 0
12.00 CJES1420L12 7.60 0.00 5.30 826.0 8.10 34.0 2.0 1
13.00 CJES1420L13 4.40 0.00 4.40 445.0 8.50 259.0 0.0 0
14.00 CJES1420L14 3.30 0.00 3.30 436.0 7.50 36.0 0.0 0
15.00 CJES1420L15 2.75 0.00 2.75 357.0 6.50 167.0 0.0 0
16.00 CJES1420L16 3.80 0.00 1.45 907.0 3.70 3.0 1.0 18
17.00 CJES1420L17 1.60 -0.10 1.70 1011.0 3.50 596.0 20.0 37
18.00 CJES1420L18 1.49 0.09 1.40 837.0 2.00 480.0 5.0 47
19.00 CJES1420L19 1.10 0.00 1.00 31.0 1.15 32.0 5.0 375
20.00 CJES1420L20 0.65 0.00 0.50 68.0 0.75 405.0 82.0 395
21.00 CJES1420L21 0.38 0.00 0.40 30.0 0.55 1277.0 128.0 146
22.00 CJES1420L22 0.25 0.00 0.15 10.0 0.35 113.0 1.0 45
23.00 CJES1420L23 0.34 -0.01 0.05 10.0 0.35 546.0 2.0 47
24.00 CJES1420L24 0.05 -0.45 0.10 10.0 0.50 972.0 4.0 14
25.00 CJES1420L25 1.60 1.10 0.05 10.0 0.50 960.0 40.0 40
26.00 CJES1420L26 1.20 0.70 0.05 10.0 0.50 620.0 50.0 50
27.00 CJES1420L27 0.10 -0.40 0.05 29.0 0.50 847.0 29.0 20
28.00 CJES1420L28 0.28 -0.22 0.10 10.0 0.50 691.0 2.0 65
29.00 CJES1420L29 0.10 -0.40 0.10 2.0 0.50 455.0 2.0 2
30.00 CJES1420L30 0.20 -0.30 0.10 11.0 0.50 656.0 4.0 86
31.00 CJES1420L31 0.10 -0.15 0.10 15.0 0.25 68.0 15.0 136
32.00 CJES1420L32 0.15 -0.35 0.05 11.0 0.50 634.0 9.0 77
33.00 CJES1420L33 0.70 0.20 0.05 11.0 0.50 603.0 20.0 398
34.00 CJES1420L34 0.50 0.00 0.05 10.0 0.50 542.0 80.0 63
35.00 CJES1420L35 0.05 -0.45 0.05 50.0 0.50 604.0 100.0 10,037
36.00 CJES1420L36 0.28 -0.22 0.05 1.0 0.50 471.0 10.0 4
37.00 CJES1420L37 0.90 0.40 0.05 647.0 0.50 644.0 10.0 10
38.00 CJES1420L38 0.50 0.00 0.05 10.0 0.50 523.0 0.0 0
39.00 CJES1420L39 0.75 0.00 0.05 40.0 0.75 512.0 0.0 0
40.00 CJES1420L40 0.55 0.00 0.05 644.0 0.55 376.0 0.0 0
41.00 CJES1420L41 0.50 0.00 0.05 12.0 0.50 413.0 0.0 0
42.00 CJES1420L42 0.55 0.00 0.05 1.0 0.55 376.0 0.0 0
43.00 CJES1420L43 0.50 0.00 0.10 10.0 0.50 514.0 0.0 0
44.00 CJES1420L44 0.50 0.00 0.05 10.0 0.50 515.0 0.0 0
45.00 CJES1420L45 0.50 0.00 0.05 10.0 0.50 34.0 0.0 0
46.00 CJES1420L46 0.50 0.00 0.05 10.0 0.50 529.0 0.0 0
47.00 CJES1420L47 0.50 0.00 0.05 10.0 0.50 374.0 0.0 0
48.00 CJES1420L48 0.65 0.00 0.05 10.0 0.65 365.0 0.0 0
49.00 CJES1420L49 0.50 0.00 0.10 10.0 0.50 454.0 0.0 0

Put Options: CJES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 CJES1420X11 0.50 0.00 0.00 0.0 0.50 431.0 0.0 0
12.00 CJES1420X12 0.75 0.00 0.00 0.0 0.75 364.0 0.0 0
13.00 CJES1420X13 0.50 0.00 0.00 0.0 0.50 373.0 0.0 0
14.00 CJES1420X14 0.65 0.00 0.05 10.0 0.65 714.0 0.0 0
15.00 CJES1420X15 0.10 0.05 0.05 719.0 0.05 100.0 19.0 28
16.00 CJES1420X16 0.15 0.00 0.10 12.0 0.15 147.0 100.0 130
17.00 CJES1420X17 0.20 0.00 0.10 653.0 0.35 703.0 6.0 157
18.00 CJES1420X18 0.40 0.00 0.40 10.0 0.55 480.0 23.0 4,448
19.00 CJES1420X19 0.80 0.00 0.65 1041.0 0.95 303.0 140.0 1,206
20.00 CJES1420X20 1.20 0.00 1.10 1144.0 1.60 613.0 5.0 971
21.00 CJES1420X21 1.31 -0.04 1.35 929.0 2.35 23.0 2.0 12
22.00 CJES1420X22 4.59 3.14 1.45 1171.0 4.60 652.0 1.0 19
23.00 CJES1420X23 3.20 0.95 2.25 1143.0 5.60 544.0 17.0 42
24.00 CJES1420X24 1.40 -1.80 3.20 899.0 6.50 298.0 4.0 32
25.00 CJES1420X25 6.50 1.90 4.60 592.0 6.40 25.0 2.0 13
26.00 CJES1420X26 7.00 2.50 4.50 969.0 8.70 433.0 1012.0 3,934
27.00 CJES1420X27 6.35 0.25 6.10 944.0 9.60 425.0 356.0 370
28.00 CJES1420X28 8.41 0.00 7.20 949.0 9.80 422.0 2.0 111
29.00 CJES1420X29 9.85 0.00 9.60 33.0 10.40 341.0 20.0 106
30.00 CJES1420X30 9.60 -0.10 9.70 723.0 11.60 268.0 5.0 186
31.00 CJES1420X31 13.50 4.00 9.50 614.0 13.20 40.0 1.0 27
32.00 CJES1420X32 14.55 4.05 10.50 388.0 14.60 40.0 2.0 9
33.00 CJES1420X33 14.30 2.80 11.50 379.0 15.60 40.0 2.0 2
34.00 CJES1420X34 12.50 0.00 12.50 13.0 15.90 13.0 0.0 0
35.00 CJES1420X35 13.40 0.00 13.40 14.0 16.90 135.0 0.0 0
36.00 CJES1420X36 14.50 0.00 14.50 37.0 17.90 265.0 0.0 0
37.00 CJES1420X37 15.50 0.00 15.50 24.0 19.70 36.0 0.0 0
38.00 CJES1420X38 6.50 -10.00 16.50 348.0 20.60 40.0 10.0 10
39.00 CJES1420X39 17.40 0.00 17.40 23.0 20.90 150.0 0.0 0
40.00 CJES1420X40 18.50 0.00 18.50 37.0 23.10 23.0 0.0 0
41.00 CJES1420X41 19.50 0.00 19.50 13.0 23.70 36.0 0.0 0
42.00 CJES1420X42 20.30 0.00 20.30 30.0 24.70 36.0 0.0 0
43.00 CJES1420X43 21.40 0.00 21.40 52.0 25.70 41.0 0.0 0
44.00 CJES1420X44 22.40 0.00 22.40 30.0 26.70 36.0 0.0 0
45.00 CJES1420X45 23.50 0.00 23.50 24.0 27.80 11.0 0.0 0
46.00 CJES1420X46 24.40 0.00 24.40 24.0 28.80 11.0 0.0 0
47.00 CJES1420X47 25.50 0.00 25.50 93.0 29.80 80.0 0.0 0
48.00 CJES1420X48 26.40 0.00 26.40 80.0 30.70 93.0 0.0 0
49.00 CJES1420X49 27.50 0.00 27.50 563.0 31.60 23.0 0.0 0