$81.82 +0.36 (0.44%) J.B.Hunt Transport Services Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 81.82
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.36 (0.44%)
Prev Close: 81.46
Open: 81.74
Bid: 81.80
Ask: 81.83
Options:

Call Options: JBHT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JBHT1420L40 40.10 0.00 40.20 62.0 44.00 11.0 0.0 0
45.00 JBHT1420L45 34.80 0.00 35.10 31.0 39.10 36.0 0.0 0
50.00 JBHT1420L50 29.80 0.00 30.10 30.0 34.20 31.0 0.0 0
55.00 JBHT1420L55 25.10 0.00 25.30 9.0 29.00 16.0 0.0 0
60.00 JBHT1420L60 20.10 0.00 20.50 88.0 24.00 88.0 0.0 0
65.00 JBHT1420L65 15.20 0.00 15.40 93.0 19.00 61.0 0.0 0
70.00 JBHT1420L70 11.52 0.32 11.60 77.0 13.10 212.0 1.0 1
75.00 JBHT1420L75 5.63 -0.37 6.50 214.0 7.90 431.0 2.0 171
80.00 JBHT1420L80 2.65 0.05 2.40 138.0 2.60 74.0 12.0 1,143
85.00 JBHT1420L85 0.40 0.00 0.25 94.0 0.45 286.0 12.0 4,329
90.00 JBHT1420L90 0.05 0.00 0.05 165.0 0.10 232.0 3.0 283
95.00 JBHT1420L95 0.05 -0.05 0.00 0.0 0.10 213.0 76.0 76
100.00 JBHT1420L100 0.10 0.00 0.00 0.0 0.10 212.0 0.0 0
105.00 JBHT1420L105 0.10 0.00 0.00 0.0 0.10 214.0 0.0 0
110.00 JBHT1420L110 0.10 0.00 0.00 0.0 0.10 219.0 0.0 0

Put Options: JBHT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JBHT1420X40 0.10 0.00 0.00 0.0 0.10 181.0 0.0 0
45.00 JBHT1420X45 0.10 0.00 0.00 0.0 0.10 199.0 0.0 0
50.00 JBHT1420X50 0.10 0.00 0.00 0.0 0.10 214.0 0.0 0
55.00 JBHT1420X55 0.10 0.00 0.00 0.0 0.10 205.0 0.0 0
60.00 JBHT1420X60 0.10 0.00 0.05 10.0 0.10 273.0 0.0 0
65.00 JBHT1420X65 0.10 0.00 0.05 225.0 0.10 225.0 0.0 0
70.00 JBHT1420X70 0.35 0.20 0.05 114.0 0.15 322.0 13.0 213
75.00 JBHT1420X75 0.45 0.35 0.05 295.0 0.25 466.0 10.0 109
80.00 JBHT1420X80 0.57 -0.23 0.65 28.0 0.75 131.0 20.0 459
85.00 JBHT1420X85 3.50 0.00 3.20 288.0 3.70 123.0 0.0 0
90.00 JBHT1420X90 6.40 0.00 7.40 171.0 8.70 145.0 0.0 0
95.00 JBHT1420X95 11.40 0.00 10.90 215.0 13.60 167.0 0.0 0
100.00 JBHT1420X100 16.10 0.00 16.00 17.0 19.80 20.0 0.0 0
105.00 JBHT1420X105 21.30 0.00 21.00 20.0 24.90 20.0 0.0 0
110.00 JBHT1420X110 26.40 0.00 27.20 307.0 28.50 55.0 0.0 0