C&J Energy Services Inc $28.22

up +0.12


21/8/2014 12:25 PM  |  NYSE : CJES  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 28.22
Trade Time: Aug 21 12:25 PM Eastern Daylight Time
Change: 0.12 (0.43 %)
Prev Close: 28.10
Open: 28.03
Bid: 28.22
Ask: 28.24
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CJES Trend Analysis - it has outperformed the S&P 500 by 17%
Options:

Call Options: CJES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 CJES1420I14 13.60 0.00 13.40 915.0 14.40 148.0 0.0 0
15.00 CJES1420I15 12.90 0.00 12.30 220.0 13.40 25.0 0.0 0
16.00 CJES1420I16 11.90 0.00 11.30 244.0 12.50 96.0 0.0 0
17.00 CJES1420I17 10.50 0.00 10.30 292.0 11.40 10.0 0.0 0
18.00 CJES1420I18 9.60 0.00 9.70 37.0 10.40 25.0 0.0 0
19.00 CJES1420I19 8.60 0.00 8.70 50.0 9.80 20.0 0.0 0
20.00 CJES1420I20 12.30 4.70 7.70 726.0 8.40 47.0 2.0 2
21.00 CJES1420I21 6.60 0.00 6.70 440.0 7.40 137.0 0.0 0
22.00 CJES1420I22 6.50 0.80 5.70 1093.0 6.40 305.0 2.0 9
23.00 CJES1420I23 5.60 0.80 4.80 1067.0 5.40 262.0 5.0 8
24.00 CJES1420I24 4.11 0.31 3.90 1056.0 4.50 194.0 1.0 22
25.00 CJES1420I25 4.60 1.70 2.90 1047.0 3.50 156.0 8.0 22
26.00 CJES1420I26 3.80 1.75 2.05 1113.0 2.60 170.0 15.0 32
27.00 CJES1420I27 2.50 1.10 1.40 1019.0 1.75 17.0 3.0 42
28.00 CJES1420I28 0.75 -0.08 0.70 1751.0 1.10 192.0 5.0 63
29.00 CJES1420I29 0.55 0.00 0.35 661.0 0.65 347.0 20.0 282
30.00 CJES1420I30 0.35 0.00 0.15 983.0 0.40 378.0 10.0 144
31.00 CJES1420I31 0.25 0.00 0.05 446.0 0.30 972.0 10.0 74
32.00 CJES1420I32 0.37 0.12 0.05 223.0 0.25 989.0 10.0 313
33.00 CJES1420I33 1.15 1.10 0.05 3.0 0.25 1314.0 4.0 121
34.00 CJES1420I34 0.25 0.00 0.05 11.0 0.25 1441.0 1.0 43
35.00 CJES1420I35 0.15 -0.10 0.05 153.0 0.25 1333.0 50.0 334
36.00 CJES1420I36 0.75 0.50 0.05 11.0 0.25 736.0 1.0 1
37.00 CJES1420I37 0.10 -0.15 0.10 10.0 0.25 792.0 10.0 68
38.00 CJES1420I38 0.25 0.00 0.05 394.0 0.25 560.0 0.0 0
39.00 CJES1420I39 0.25 0.00 0.05 107.0 0.25 531.0 0.0 0
40.00 CJES1420I40 0.15 -0.10 0.05 11.0 0.25 972.0 10.0 10
41.00 CJES1420I41 0.25 0.00 0.05 10.0 0.25 401.0 0.0 0
42.00 CJES1420I42 0.25 0.00 0.05 10.0 0.25 346.0 0.0 0
43.00 CJES1420I43 0.25 0.00 0.05 11.0 0.25 348.0 0.0 0
44.00 CJES1420I44 0.25 0.00 0.00 0.0 0.35 539.0 0.0 0

Put Options: CJES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 CJES1420U14 0.25 0.00 0.05 10.0 0.25 584.0 0.0 0
15.00 CJES1420U15 0.25 0.00 0.05 10.0 0.25 145.0 0.0 0
16.00 CJES1420U16 0.25 0.00 0.05 21.0 0.25 149.0 0.0 0
17.00 CJES1420U17 0.25 0.00 0.05 463.0 0.25 148.0 0.0 0
18.00 CJES1420U18 0.25 0.00 0.05 10.0 0.25 344.0 0.0 0
19.00 CJES1420U19 0.25 0.00 0.05 10.0 0.25 358.0 0.0 0
20.00 CJES1420U20 0.25 0.00 0.05 1.0 0.25 798.0 10.0 47
21.00 CJES1420U21 0.80 0.55 0.05 10.0 0.25 817.0 10.0 10
22.00 CJES1420U22 1.00 0.75 0.05 10.0 0.25 1240.0 20.0 20
23.00 CJES1420U23 0.40 0.25 0.05 1.0 0.25 1575.0 3.0 3
24.00 CJES1420U24 0.15 0.05 0.10 1.0 0.15 731.0 10.0 39
25.00 CJES1420U25 0.15 0.10 0.10 10.0 0.15 10.0 7.0 21
26.00 CJES1420U26 0.30 0.20 0.15 834.0 0.25 1.0 5.0 40
27.00 CJES1420U27 0.35 -0.05 0.40 248.0 0.60 988.0 11.0 118
28.00 CJES1420U28 1.20 0.30 0.75 149.0 1.10 1709.0 15.0 140
29.00 CJES1420U29 1.70 0.21 1.25 548.0 1.60 840.0 2.0 237
30.00 CJES1420U30 1.85 -0.15 1.95 455.0 2.35 750.0 8.0 169
31.00 CJES1420U31 2.61 -0.19 2.80 303.0 3.40 1037.0 10.0 208
32.00 CJES1420U32 3.30 -0.40 3.70 121.0 4.30 1000.0 3.0 98
33.00 CJES1420U33 3.30 -1.40 4.70 62.0 5.30 944.0 5.0 32
34.00 CJES1420U34 4.60 -1.00 5.70 96.0 6.40 730.0 71.0 71
35.00 CJES1420U35 6.60 0.00 6.70 32.0 7.40 391.0 0.0 0
36.00 CJES1420U36 7.60 0.00 7.60 164.0 8.40 372.0 0.0 0
37.00 CJES1420U37 8.60 0.00 8.60 72.0 9.40 327.0 0.0 0
38.00 CJES1420U38 9.60 0.00 9.60 224.0 10.40 384.0 0.0 0
39.00 CJES1420U39 10.20 0.00 10.60 37.0 11.50 42.0 0.0 0
40.00 CJES1420U40 11.40 0.00 11.50 102.0 12.70 166.0 0.0 0
41.00 CJES1420U41 12.50 0.00 12.50 91.0 13.50 255.0 0.0 0
42.00 CJES1420U42 13.20 0.00 13.60 28.0 14.50 42.0 0.0 0
43.00 CJES1420U43 14.20 0.00 14.50 67.0 15.50 168.0 0.0 0
44.00 CJES1420U44 15.50 0.00 15.50 245.0 16.70 586.0 0.0 0
Trading Center