$20.84 +0.23 (1.12%) C&J Energy Services Inc - NYSE

Oct. 21, 2014 | 12:36 PM
Last Trade: 20.84
Trade Time: Oct 21 12:36 PM Eastern Daylight Time
Change: +0.23 (1.12%)
Prev Close: 20.61
Open: 20.82
Bid: 20.84
Ask: 20.85
Options:

Call Options: CJES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CJES1422K18 2.76 0.21 2.85 131.0 3.50 626.0 1.0 1
19.00 CJES1422K19 2.00 0.00 2.10 20.0 2.55 565.0 235.0 235
20.00 CJES1422K20 1.65 0.41 1.45 20.0 1.85 458.0 4.0 1,735
21.00 CJES1422K21 0.85 0.00 0.95 191.0 1.30 339.0 44.0 54
22.00 CJES1422K22 0.80 0.10 0.65 102.0 0.95 367.0 2.0 51
23.00 CJES1422K23 0.58 0.23 0.40 58.0 0.55 20.0 1.0 510
24.00 CJES1422K24 0.35 0.00 0.25 198.0 0.45 135.0 23.0 44
25.00 CJES1422K25 0.25 0.00 0.15 174.0 0.45 199.0 9.0 503
26.00 CJES1422K26 0.25 0.13 0.10 161.0 0.40 781.0 4.0 823
27.00 CJES1422K27 0.50 0.35 0.05 10.0 0.45 882.0 1.0 1
28.00 CJES1422K28 0.10 0.00 0.05 10.0 0.45 1073.0 2.0 11
29.00 CJES1422K29 1.00 0.95 0.05 1.0 0.40 1016.0 6.0 13
30.00 CJES1422K30 0.26 0.21 0.05 10.0 0.40 725.0 6.0 33
31.00 CJES1422K31 1.65 1.60 0.05 10.0 0.40 646.0 1.0 11
32.00 CJES1422K32 0.55 0.50 0.05 10.0 0.40 594.0 5.0 6
33.00 CJES1422K33 0.15 0.00 0.05 1.0 0.35 589.0 4.0 8
34.00 CJES1422K34 0.45 0.10 0.05 1.0 0.35 568.0 42.0 25
35.00 CJES1422K35 0.35 0.00 0.05 10.0 0.35 442.0 0.0 0
36.00 CJES1422K36 0.35 0.00 0.10 1.0 0.35 443.0 0.0 0
37.00 CJES1422K37 0.35 0.00 0.05 10.0 0.35 483.0 0.0 0

Put Options: CJES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CJES1422W18 0.47 0.00 0.05 1451.0 0.55 1174.0 12.0 37
19.00 CJES1422W19 0.50 -0.30 0.35 530.0 0.65 237.0 8.0 15
20.00 CJES1422W20 1.05 0.00 0.65 515.0 0.95 20.0 946.0 973
21.00 CJES1422W21 1.60 0.15 1.15 547.0 1.45 61.0 51.0 72
22.00 CJES1422W22 2.10 0.00 1.75 525.0 2.10 58.0 2.0 25
23.00 CJES1422W23 3.50 0.70 2.45 599.0 2.95 87.0 1.0 16
24.00 CJES1422W24 4.31 0.71 3.20 713.0 3.80 127.0 1.0 27
25.00 CJES1422W25 4.67 0.17 4.10 624.0 4.70 65.0 1.0 44
26.00 CJES1422W26 5.40 0.00 5.10 509.0 5.80 297.0 352.0 789
27.00 CJES1422W27 7.10 0.80 5.80 626.0 6.60 56.0 20.0 34
28.00 CJES1422W28 0.60 -6.80 6.80 574.0 7.60 152.0 10.0 11
29.00 CJES1422W29 1.05 -7.25 7.80 540.0 8.60 200.0 30.0 35
30.00 CJES1422W30 1.50 -7.90 8.80 180.0 9.60 30.0 5.0 6
31.00 CJES1422W31 2.85 -7.45 9.80 506.0 10.70 254.0 135.0 135
32.00 CJES1422W32 2.60 -8.70 10.30 796.0 12.10 639.0 6.0 11
33.00 CJES1422W33 2.85 -9.45 11.30 773.0 12.80 430.0 16.0 16
34.00 CJES1422W34 13.30 0.00 12.40 477.0 13.80 297.0 0.0 0
35.00 CJES1422W35 14.20 0.00 13.40 372.0 14.80 297.0 0.0 0
36.00 CJES1422W36 15.20 0.00 14.40 361.0 15.80 278.0 0.0 0
37.00 CJES1422W37 16.20 0.00 15.40 764.0 16.70 267.0 0.0 0