$20.96 +0.04 (0.19%) Jabil Circuit Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 20.96
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.04 (0.19%)
Prev Close: 20.92
Open: 20.94
Bid: 20.00
Ask: 21.23
Options:

Call Options: JBL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 JBL1420L9 11.10 0.00 11.30 472.0 12.40 358.0 0.0 0
10.00 JBL1420L10 11.30 2.10 9.20 49.0 12.70 49.0 10.0 10
11.00 JBL1420L11 8.20 0.00 8.20 25.0 11.70 25.0 0.0 0
12.00 JBL1420L12 7.20 0.00 7.20 20.0 10.70 20.0 0.0 0
13.00 JBL1420L13 6.30 0.00 6.20 375.0 9.70 395.0 0.0 0
14.00 JBL1420L14 6.10 0.00 6.10 121.0 7.80 229.0 0.0 0
15.00 JBL1420L15 5.80 0.00 5.50 448.0 6.40 447.0 0.0 0
16.00 JBL1420L16 4.59 -0.21 4.70 450.0 5.30 462.0 3.0 1
17.00 JBL1420L17 3.90 0.10 3.70 462.0 4.30 462.0 3.0 3
18.00 JBL1420L18 2.80 -0.05 2.75 707.0 3.20 437.0 10.0 146
19.00 JBL1420L19 2.11 0.16 1.90 853.0 2.25 533.0 1.0 295
20.00 JBL1420L20 1.27 0.00 1.30 461.0 1.45 699.0 1.0 1,401
21.00 JBL1420L21 0.80 0.15 0.70 335.0 0.80 670.0 168.0 2,131
22.00 JBL1420L22 0.36 0.05 0.30 821.0 0.40 377.0 12.0 1,519
23.00 JBL1420L23 0.05 0.00 0.05 774.0 0.20 946.0 5.0 1,410
24.00 JBL1420L24 0.05 -0.10 0.05 23.0 0.15 1030.0 1.0 154
25.00 JBL1420L25 0.10 0.00 0.05 768.0 0.05 379.0 0.0 0
26.00 JBL1420L26 0.05 0.00 0.05 520.0 0.05 364.0 1.0 1
27.00 JBL1420L27 0.05 0.00 0.05 408.0 0.05 293.0 0.0 0
28.00 JBL1420L28 0.10 0.05 0.00 0.0 0.05 312.0 7.0 7

Put Options: JBL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 JBL1420X9 0.05 0.00 0.05 24.0 0.05 286.0 0.0 0
10.00 JBL1420X10 0.05 0.00 0.05 50.0 0.05 307.0 0.0 0
11.00 JBL1420X11 0.05 0.00 0.05 45.0 0.05 309.0 2.0 2
12.00 JBL1420X12 0.05 0.00 0.05 54.0 0.05 385.0 0.0 0
13.00 JBL1420X13 0.05 0.00 0.05 25.0 0.05 387.0 6.0 6
14.00 JBL1420X14 0.05 0.00 0.05 49.0 0.05 387.0 0.0 0
15.00 JBL1420X15 0.05 0.00 0.05 114.0 0.05 346.0 0.0 0
16.00 JBL1420X16 0.10 0.05 0.05 171.0 0.05 331.0 22.0 22
17.00 JBL1420X17 0.15 0.05 0.05 10.0 0.05 88.0 20.0 97
18.00 JBL1420X18 0.11 0.06 0.05 202.0 0.15 1153.0 18.0 329
19.00 JBL1420X19 0.17 0.02 0.15 255.0 0.25 985.0 3.0 713
20.00 JBL1420X20 0.39 0.04 0.35 303.0 0.45 557.0 35.0 528
21.00 JBL1420X21 0.80 0.05 0.75 26.0 0.80 297.0 111.0 218
22.00 JBL1420X22 1.43 0.08 1.30 274.0 1.45 768.0 2.0 42
23.00 JBL1420X23 4.73 2.58 2.10 88.0 2.25 699.0 2.0 1
24.00 JBL1420X24 3.60 0.65 2.80 442.0 3.50 451.0 4.0 2
25.00 JBL1420X25 3.90 0.00 3.70 447.0 4.50 441.0 0.0 0
26.00 JBL1420X26 4.90 0.00 4.70 444.0 5.40 429.0 0.0 0
27.00 JBL1420X27 5.90 0.00 5.60 286.0 6.50 283.0 0.0 0
28.00 JBL1420X28 6.90 0.00 6.60 697.0 7.50 777.0 0.0 0