$19.43 +0.12 (0.62%) Jabil Circuit Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 19.43
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.12 (0.62%)
Prev Close: 19.31
Open: 19.34
Bid: 18.30
Ask: 19.70
Options:

Call Options: JBL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 JBL1422K12 6.90 0.00 7.00 761.0 7.60 300.0 0.0 0
13.00 JBL1422K13 5.80 0.00 6.00 52.0 6.50 130.0 0.0 0
14.00 JBL1422K14 4.90 0.00 5.00 192.0 5.60 184.0 0.0 0
15.00 JBL1422K15 3.90 0.00 4.00 457.0 4.50 94.0 0.0 0
16.00 JBL1422K16 2.95 0.00 3.00 87.0 3.50 49.0 0.0 0
17.00 JBL1422K17 2.00 0.00 2.10 472.0 2.55 167.0 0.0 0
18.00 JBL1422K18 1.34 -0.01 1.45 465.0 1.65 796.0 4.0 250
19.00 JBL1422K19 0.80 0.00 0.70 700.0 0.85 392.0 28.0 585
20.00 JBL1422K20 0.30 0.00 0.25 388.0 0.35 341.0 53.0 598
21.00 JBL1422K21 0.09 0.00 0.05 372.0 0.15 605.0 2.0 789
22.00 JBL1422K22 0.05 0.00 0.05 40.0 0.05 345.0 5.0 273
23.00 JBL1422K23 0.30 0.25 0.05 40.0 0.05 321.0 60.0 60
24.00 JBL1422K24 0.05 0.00 0.05 25.0 0.05 352.0 0.0 0
25.00 JBL1422K25 0.05 0.00 0.05 381.0 0.05 347.0 0.0 0
26.00 JBL1422K26 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
27.00 JBL1422K27 0.05 0.00 0.00 0.0 0.05 356.0 0.0 0
28.00 JBL1422K28 0.05 0.00 0.00 0.0 0.05 519.0 0.0 0
29.00 JBL1422K29 0.05 0.00 0.00 0.0 0.05 431.0 0.0 0
30.00 JBL1422K30 0.05 0.00 0.00 0.0 0.05 371.0 0.0 0

Put Options: JBL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 JBL1422W12 0.05 0.00 0.00 0.0 0.05 402.0 0.0 0
13.00 JBL1422W13 0.05 0.00 0.00 0.0 0.05 411.0 0.0 0
14.00 JBL1422W14 0.05 0.00 0.00 0.0 0.05 413.0 0.0 0
15.00 JBL1422W15 0.05 0.00 0.05 74.0 0.05 397.0 0.0 0
16.00 JBL1422W16 0.23 0.13 0.05 371.0 0.05 96.0 25.0 25
17.00 JBL1422W17 0.25 0.20 0.05 207.0 0.15 1235.0 155.0 110
18.00 JBL1422W18 0.16 0.01 0.10 213.0 0.20 368.0 5.0 504
19.00 JBL1422W19 0.47 0.00 0.35 462.0 0.45 90.0 301.0 567
20.00 JBL1422W20 0.95 -0.05 0.90 245.0 1.00 214.0 5.0 1,308
21.00 JBL1422W21 1.35 -0.30 1.65 453.0 2.10 966.0 7.0 216
22.00 JBL1422W22 1.55 -1.05 2.60 53.0 3.10 913.0 22.0 21
23.00 JBL1422W23 3.60 0.00 3.60 28.0 4.10 460.0 0.0 0
24.00 JBL1422W24 4.50 0.00 4.60 49.0 5.10 481.0 0.0 0
25.00 JBL1422W25 5.50 0.00 5.50 106.0 6.10 349.0 0.0 0
26.00 JBL1422W26 5.90 0.00 6.40 56.0 7.20 70.0 0.0 0
27.00 JBL1422W27 6.40 0.00 6.30 879.0 8.50 797.0 0.0 0
28.00 JBL1422W28 7.40 0.00 7.00 597.0 10.50 500.0 0.0 0
29.00 JBL1422W29 8.70 0.00 8.80 555.0 11.50 614.0 0.0 0
30.00 JBL1422W30 10.20 0.00 10.10 669.0 11.70 745.0 0.0 0