$10.96 +0.10 (0.92%) JetBlue Airways Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 10.96
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.10 (0.92%)
Prev Close: 10.86
Open: 10.88
Bid: 10.95
Ask: 10.96
Options:

Call Options: JBLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 JBLU1422K3 7.50 0.00 7.50 1634.0 8.40 1526.0 0.0 0
4.00 JBLU1422K4 6.60 0.00 6.60 1658.0 7.20 1206.0 0.0 0
5.00 JBLU1422K5 5.70 0.00 5.70 1277.0 6.20 1057.0 0.0 0
6.00 JBLU1422K6 4.70 0.00 4.70 1812.0 5.20 1689.0 0.0 0
7.00 JBLU1422K7 4.40 0.70 3.70 3033.0 4.20 2348.0 1.0 48
8.00 JBLU1422K8 2.80 0.00 2.80 2065.0 3.20 2264.0 37.0 183
9.00 JBLU1422K9 2.70 0.80 1.90 2450.0 2.20 1623.0 5.0 280
10.00 JBLU1422K10 1.15 -0.10 1.10 2138.0 1.25 440.0 52.0 3,285
11.00 JBLU1422K11 0.50 -0.03 0.50 3430.0 0.60 746.0 806.0 7,516
12.00 JBLU1422K12 0.20 -0.02 0.15 3974.0 0.25 509.0 72.0 9,213
13.00 JBLU1422K13 0.07 -0.01 0.05 1.0 0.10 900.0 10.0 5,790
14.00 JBLU1422K14 0.10 0.00 0.05 6.0 0.10 2303.0 1.0 29
15.00 JBLU1422K15 0.04 -0.01 0.00 0.0 0.20 1965.0 1.0 1
16.00 JBLU1422K16 0.20 0.00 0.00 0.0 0.20 1701.0 0.0 0
17.00 JBLU1422K17 0.20 0.00 0.00 0.0 0.15 1302.0 0.0 0
18.00 JBLU1422K18 0.15 0.00 0.00 0.0 0.15 1310.0 0.0 0
19.00 JBLU1422K19 0.15 0.00 0.00 0.0 0.10 1293.0 0.0 0

Put Options: JBLU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 JBLU1422W3 0.05 0.00 0.00 0.0 0.05 157.0 0.0 0
4.00 JBLU1422W4 0.05 0.00 0.00 0.0 0.05 163.0 0.0 0
5.00 JBLU1422W5 0.03 -0.02 0.00 0.0 0.10 787.0 1.0 1
6.00 JBLU1422W6 0.15 0.00 0.00 0.0 0.20 1826.0 0.0 0
7.00 JBLU1422W7 0.05 0.00 0.05 130.0 0.20 3053.0 7.0 47
8.00 JBLU1422W8 0.17 0.07 0.05 906.0 0.05 17.0 14.0 220
9.00 JBLU1422W9 0.14 0.04 0.05 2533.0 0.15 1619.0 10.0 10,251
10.00 JBLU1422W10 0.25 -0.05 0.20 2566.0 0.30 1788.0 117.0 1,914
11.00 JBLU1422W11 0.65 0.05 0.55 2168.0 0.65 1318.0 228.0 2,121
12.00 JBLU1422W12 1.45 0.00 1.20 1109.0 1.35 1728.0 22.0 304
13.00 JBLU1422W13 1.85 -0.20 2.00 2189.0 2.30 2999.0 3.0 65
14.00 JBLU1422W14 2.96 0.06 2.90 1908.0 3.30 2213.0 1.0 32
15.00 JBLU1422W15 3.89 -0.01 3.90 2415.0 4.30 2041.0 4.0 32
16.00 JBLU1422W16 4.90 0.00 4.80 2308.0 5.40 1068.0 0.0 0
17.00 JBLU1422W17 5.80 0.00 5.70 1720.0 6.50 345.0 0.0 0
18.00 JBLU1422W18 6.80 0.00 6.80 1591.0 7.50 322.0 0.0 0
19.00 JBLU1422W19 7.80 0.00 7.70 1408.0 8.50 933.0 0.0 0