$21.04 -0.30 (-1.41%) Jabil Circuit Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 21.04
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.30 (-1.41%)
Prev Close: 21.34
Open: 21.23
Bid: 21.00
Ask: 21.14
Options:

Call Options: JBL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 JBL1418J12 9.20 0.00 8.80 475.0 9.60 467.0 0.0 0
13.00 JBL1418J13 8.00 0.00 6.50 110.0 9.80 20.0 0.0 0
14.00 JBL1418J14 6.10 0.00 6.20 328.0 8.00 187.0 0.0 0
15.00 JBL1418J15 6.20 0.00 5.90 109.0 6.60 468.0 0.0 0
16.00 JBL1418J16 5.20 0.00 5.00 44.0 5.50 493.0 0.0 0
17.00 JBL1418J17 4.30 0.00 4.00 120.0 4.50 446.0 0.0 0
18.00 JBL1418J18 3.30 0.00 3.00 544.0 3.60 461.0 0.0 0
19.00 JBL1418J19 2.85 0.40 2.20 181.0 2.60 1509.0 2.0 15
20.00 JBL1418J20 1.70 0.00 1.40 436.0 1.55 1251.0 8.0 79
21.00 JBL1418J21 0.90 -0.10 0.80 513.0 0.90 376.0 55.0 672
22.00 JBL1418J22 0.49 -0.07 0.45 25.0 0.50 723.0 1289.0 3,591
23.00 JBL1418J23 0.20 -0.05 0.20 1240.0 0.30 875.0 43.0 7,697
24.00 JBL1418J24 0.10 -0.07 0.05 1517.0 0.15 1220.0 27.0 1
25.00 JBL1418J25 0.15 0.00 0.05 406.0 0.15 738.0 0.0 0
26.00 JBL1418J26 0.10 0.00 0.00 0.0 0.15 727.0 0.0 0
27.00 JBL1418J27 0.10 0.00 0.00 0.0 0.10 448.0 0.0 0
28.00 JBL1418J28 0.05 0.00 0.00 0.0 0.05 245.0 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 0.05 273.0 0.0 0
13.00 JBL1418V13 0.05 0.00 0.00 0.0 0.05 266.0 0.0 0
14.00 JBL1418V14 0.05 0.00 0.00 0.0 0.05 268.0 0.0 0
15.00 JBL1418V15 0.01 -0.04 0.00 0.0 0.05 243.0 2.0 0
16.00 JBL1418V16 0.05 0.00 0.00 0.0 0.10 402.0 0.0 0
17.00 JBL1418V17 0.10 0.00 0.05 10.0 0.15 772.0 0.0 0
18.00 JBL1418V18 0.10 -0.05 0.05 588.0 0.15 654.0 10.0 7
19.00 JBL1418V19 0.15 0.05 0.15 639.0 0.25 510.0 10.0 10
20.00 JBL1418V20 0.40 0.05 0.40 300.0 0.45 605.0 139.0 1,090
21.00 JBL1418V21 0.75 0.05 0.75 690.0 0.85 183.0 103.0 1,179
22.00 JBL1418V22 1.40 0.15 1.35 815.0 1.50 23.0 31.0 3,152
23.00 JBL1418V23 1.60 -0.20 2.05 1412.0 2.25 995.0 2.0 4
24.00 JBL1418V24 2.65 0.00 2.70 986.0 3.20 678.0 0.0 0
25.00 JBL1418V25 3.20 0.00 3.60 626.0 4.10 264.0 0.0 0
26.00 JBL1418V26 4.50 0.40 4.60 892.0 5.10 405.0 37.0 37
27.00 JBL1418V27 5.10 0.00 5.40 617.0 6.10 378.0 0.0 0
28.00 JBL1418V28 6.00 0.00 6.40 887.0 7.10 423.0 0.0 0