$20.17 0.00 (0.00%) Jabil Circuit Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 20.17
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 20.17
Open: 20.41
Bid: 20.00
Ask: 20.17
Options:

Call Options: JBL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 JBL1418J12 8.00 0.00 8.00 801.0 8.60 1325.0 0.0 0
13.00 JBL1418J13 6.70 0.00 6.70 257.0 7.70 257.0 0.0 0
14.00 JBL1418J14 5.70 0.00 5.70 257.0 6.70 257.0 0.0 0
15.00 JBL1418J15 4.70 0.00 4.70 1550.0 5.70 1270.0 0.0 0
16.00 JBL1418J16 4.00 0.00 4.00 456.0 4.60 525.0 0.0 0
17.00 JBL1418J17 3.00 0.00 3.00 847.0 3.60 909.0 0.0 0
18.00 JBL1418J18 2.05 0.00 2.05 1118.0 2.55 1474.0 0.0 0
19.00 JBL1418J19 1.40 0.25 1.15 2005.0 1.60 1951.0 5.0 47
20.00 JBL1418J20 0.54 0.00 0.50 1586.0 0.60 1370.0 10.0 351
21.00 JBL1418J21 0.15 0.00 0.10 2506.0 0.20 2155.0 107.0 2,457
22.00 JBL1418J22 0.05 0.00 0.05 6.0 0.05 1399.0 7.0 4,232
23.00 JBL1418J23 0.05 0.00 0.05 65.0 0.05 753.0 19.0 8,446
24.00 JBL1418J24 0.02 -0.03 0.05 619.0 0.05 785.0 91.0 144
25.00 JBL1418J25 0.05 0.00 0.05 406.0 0.05 871.0 0.0 0
26.00 JBL1418J26 0.02 -0.03 0.00 0.0 0.05 907.0 10.0 90
27.00 JBL1418J27 0.03 -0.02 0.00 0.0 0.05 907.0 2.0 2
28.00 JBL1418J28 0.05 0.00 0.00 0.0 0.05 857.0 0.0 0

Put Options: JBL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 JBL1418V12 0.05 0.00 0.00 0.0 0.05 1018.0 0.0 0
13.00 JBL1418V13 0.05 0.00 0.00 0.0 0.05 959.0 0.0 0
14.00 JBL1418V14 0.05 0.00 0.00 0.0 0.05 943.0 0.0 0
15.00 JBL1418V15 0.03 -0.02 0.00 0.0 0.05 880.0 1.0 1
16.00 JBL1418V16 0.05 0.00 0.00 0.0 0.05 884.0 86.0 86
17.00 JBL1418V17 0.05 0.00 0.05 10.0 0.05 850.0 40.0 40
18.00 JBL1418V18 0.03 -0.02 0.05 648.0 0.05 817.0 37.0 87
19.00 JBL1418V19 0.05 0.00 0.05 2734.0 0.15 2302.0 3.0 530
20.00 JBL1418V20 0.30 0.00 0.25 3775.0 0.35 1687.0 32.0 2,153
21.00 JBL1418V21 0.78 0.00 0.85 1988.0 1.05 1694.0 5.0 1,052
22.00 JBL1418V22 1.50 0.00 1.50 2201.0 2.00 1399.0 193.0 2,047
23.00 JBL1418V23 2.45 0.00 2.45 2267.0 3.00 1403.0 2.0 6
24.00 JBL1418V24 3.40 0.00 3.40 937.0 4.00 895.0 0.0 0
25.00 JBL1418V25 4.30 0.00 4.30 268.0 5.00 265.0 0.0 0
26.00 JBL1418V26 4.50 -0.80 5.30 268.0 6.00 265.0 37.0 37
27.00 JBL1418V27 6.30 0.00 6.30 292.0 7.00 265.0 0.0 0
28.00 JBL1418V28 7.40 0.00 7.40 1484.0 8.00 599.0 0.0 0