$11.23 0.00 (0.00%) JetBlue Airways Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 11.23
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 11.23
Open: 10.95
Bid: 11.15
Ask: 13.29
Options:

Call Options: JBLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 JBLU1422K3 7.80 0.00 7.80 2106.0 8.50 1383.0 0.0 0
4.00 JBLU1422K4 6.80 0.00 6.80 1416.0 7.30 60.0 0.0 0
5.00 JBLU1422K5 5.80 0.00 5.80 1416.0 6.30 60.0 0.0 0
6.00 JBLU1422K6 4.90 0.00 4.90 1420.0 5.40 851.0 0.0 0
7.00 JBLU1422K7 3.96 0.06 3.90 2276.0 4.40 1320.0 3.0 49
8.00 JBLU1422K8 2.80 -0.15 2.95 2216.0 3.40 499.0 37.0 183
9.00 JBLU1422K9 2.20 0.15 2.05 2025.0 2.45 717.0 26.0 280
10.00 JBLU1422K10 1.50 0.00 1.35 3209.0 1.60 989.0 25.0 5,755
11.00 JBLU1422K11 0.80 0.00 0.80 1133.0 0.90 1479.0 585.0 11,809
12.00 JBLU1422K12 0.35 0.00 0.35 478.0 0.45 574.0 534.0 3,114
13.00 JBLU1422K13 0.14 0.00 0.10 2443.0 0.20 1072.0 1057.0 5,363
14.00 JBLU1422K14 0.10 0.00 0.05 1.0 0.10 1519.0 20.0 20
15.00 JBLU1422K15 0.04 -0.16 0.00 0.0 0.20 1749.0 1.0 1
16.00 JBLU1422K16 0.15 0.00 0.00 0.0 0.15 1608.0 0.0 0
17.00 JBLU1422K17 0.15 0.00 0.00 0.0 0.15 1652.0 0.0 0
18.00 JBLU1422K18 0.15 0.00 0.00 0.0 0.15 1665.0 0.0 0
19.00 JBLU1422K19 0.15 0.00 0.00 0.0 0.15 1868.0 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 0.05 426.0 0.0 0
4.00 JBLU1422W4 0.05 0.00 0.00 0.0 0.05 35.0 0.0 0
5.00 JBLU1422W5 0.03 -0.02 0.00 0.0 0.05 20.0 1.0 1
6.00 JBLU1422W6 0.15 0.00 0.00 0.0 0.15 1623.0 0.0 0
7.00 JBLU1422W7 0.15 -0.05 0.05 130.0 0.20 3219.0 40.0 40
8.00 JBLU1422W8 0.17 0.12 0.05 906.0 0.20 3171.0 14.0 220
9.00 JBLU1422W9 0.15 0.00 0.10 1454.0 0.25 2522.0 37.0 10,162
10.00 JBLU1422W10 0.30 0.00 0.25 1442.0 0.35 1367.0 119.0 940
11.00 JBLU1422W11 0.65 0.00 0.55 1245.0 0.70 2226.0 55.0 1,496
12.00 JBLU1422W12 1.25 0.00 1.10 1604.0 1.30 2573.0 4.0 113
13.00 JBLU1422W13 2.00 0.00 1.85 1561.0 2.10 2535.0 7.0 59
14.00 JBLU1422W14 2.96 0.00 2.75 572.0 3.10 1887.0 1.0 32
15.00 JBLU1422W15 3.89 0.00 3.70 964.0 4.10 1766.0 4.0 32
16.00 JBLU1422W16 4.70 0.00 4.70 120.0 5.10 1236.0 0.0 0
17.00 JBLU1422W17 5.60 0.00 5.60 96.0 6.20 1717.0 0.0 0
18.00 JBLU1422W18 6.60 0.00 6.60 63.0 7.20 1371.0 0.0 0
19.00 JBLU1422W19 7.60 0.00 7.60 551.0 8.30 2085.0 0.0 0