$78.48 -0.69 (-0.87%) J.B.Hunt Transport Services Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 78.48
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.69 (-0.87%)
Prev Close: 79.17
Open: 78.96
Bid: 78.47
Ask: 78.48
Options:

Call Options: JBHT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JBHT1422K40 34.20 -2.40 37.00 64.0 40.30 110.0 29.0 29
45.00 JBHT1422K45 31.60 0.00 31.40 10.0 35.20 10.0 0.0 0
50.00 JBHT1422K50 26.80 0.00 26.60 31.0 30.20 43.0 0.0 0
55.00 JBHT1422K55 21.70 0.00 21.20 52.0 25.20 78.0 0.0 0
60.00 JBHT1422K60 16.70 0.00 17.20 49.0 20.40 69.0 0.0 0
65.00 JBHT1422K65 12.20 0.00 12.70 58.0 15.00 107.0 0.0 0
70.00 JBHT1422K70 6.80 -1.20 7.70 308.0 9.60 352.0 20.0 210
75.00 JBHT1422K75 3.30 -1.00 3.50 283.0 4.00 136.0 10.0 1,104
80.00 JBHT1422K80 0.85 0.00 0.65 193.0 0.80 134.0 87.0 313
85.00 JBHT1422K85 0.05 -0.10 0.05 4.0 0.10 58.0 3.0 527
90.00 JBHT1422K90 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
95.00 JBHT1422K95 0.05 0.00 0.05 3.0 0.05 36.0 0.0 0
100.00 JBHT1422K100 0.05 0.00 0.05 11.0 0.05 36.0 0.0 0

Put Options: JBHT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JBHT1422W40 0.05 0.00 0.10 11.0 0.05 21.0 0.0 0
45.00 JBHT1422W45 0.05 0.00 0.05 4.0 0.05 21.0 10.0 10
50.00 JBHT1422W50 0.05 0.00 0.05 11.0 0.05 21.0 0.0 0
55.00 JBHT1422W55 1.05 1.00 0.05 11.0 0.05 37.0 10.0 10
60.00 JBHT1422W60 0.30 0.25 0.05 10.0 0.05 20.0 6.0 63
65.00 JBHT1422W65 0.18 0.08 0.05 121.0 0.10 136.0 1.0 150
70.00 JBHT1422W70 0.30 0.05 0.05 10.0 0.20 140.0 10.0 640
75.00 JBHT1422W75 0.35 0.00 0.40 82.0 0.50 28.0 100.0 485
80.00 JBHT1422W80 2.35 0.35 2.50 198.0 2.70 78.0 1.0 19
85.00 JBHT1422W85 4.80 0.00 5.70 356.0 7.60 295.0 0.0 0
90.00 JBHT1422W90 9.50 0.00 10.30 224.0 12.50 164.0 0.0 0
95.00 JBHT1422W95 14.70 0.00 15.30 70.0 18.00 46.0 0.0 0
100.00 JBHT1422W100 19.60 0.00 20.10 264.0 22.60 162.0 0.0 0