JetBlue Airways Corp $12.60

up +0.13


22/8/2014 04:24 PM  |  NASDAQ : JBLU  
Industries : Transportation / Regional Airlines
Last Trade: 12.60
Trade Time: Aug 22 04:24 PM Eastern Daylight Time
Change: 0.13 (1.04 %)
Prev Close: 12.47
Open: 12.47
Bid: 12.59
Ask: 12.60
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get JBLU Trend Analysis - it has outperformed the S&P 500 by 78%
Options:

Call Options: JBLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JBLU1420I1 11.40 0.00 11.30 1484.0 11.80 1396.0 0.0 0
2.00 JBLU1420I2 10.30 0.00 10.30 1020.0 10.80 908.0 0.0 0
3.00 JBLU1420I3 5.50 -3.90 9.30 1484.0 9.80 1396.0 29.0 29
4.00 JBLU1420I4 4.40 -4.00 8.30 1519.0 8.80 1431.0 10.0 50
5.00 JBLU1420I5 5.80 -1.60 7.30 1659.0 7.80 1571.0 5.0 277
6.00 JBLU1420I6 6.30 -0.10 6.30 1659.0 6.80 1571.0 125.0 175
7.00 JBLU1420I7 4.30 -1.10 5.30 2655.0 5.80 2655.0 10.0 561
8.00 JBLU1420I8 4.30 -0.10 4.30 2575.0 4.80 2655.0 9.0 377
9.00 JBLU1420I9 3.50 0.00 3.40 3381.0 3.80 2970.0 25.0 3,288
10.00 JBLU1420I10 2.50 0.03 2.40 3255.0 2.70 2356.0 155.0 5,965
11.00 JBLU1420I11 1.65 0.12 1.60 1584.0 1.70 1350.0 176.0 6,282
12.00 JBLU1420I12 0.75 0.08 0.75 1830.0 0.85 1392.0 184.0 4,740
13.00 JBLU1420I13 0.25 0.04 0.20 4789.0 0.30 2110.0 206.0 5,368
14.00 JBLU1420I14 0.10 0.00 0.05 523.0 0.10 865.0 20.0 58
15.00 JBLU1420I15 0.05 0.00 0.05 48.0 0.15 3057.0 272.0 575
16.00 JBLU1420I16 0.10 0.00 0.00 0.0 0.10 1935.0 0.0 0
17.00 JBLU1420I17 0.05 0.00 0.00 0.0 0.10 1150.0 0.0 0
18.00 JBLU1420I18 0.05 0.00 0.00 0.0 0.10 1153.0 0.0 0

Put Options: JBLU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 JBLU1420U1 0.05 0.00 0.00 0.0 0.05 848.0 0.0 0
2.00 JBLU1420U2 0.05 0.00 0.00 0.0 0.05 548.0 0.0 0
3.00 JBLU1420U3 0.05 0.00 0.00 0.0 0.05 928.0 0.0 0
4.00 JBLU1420U4 0.05 0.00 0.00 0.0 0.05 867.0 0.0 0
5.00 JBLU1420U5 0.05 0.00 0.05 58.0 0.05 1056.0 5.0 235
6.00 JBLU1420U6 0.15 0.10 0.05 265.0 0.05 844.0 16.0 105
7.00 JBLU1420U7 0.04 -0.01 0.05 84.0 0.05 764.0 2.0 1,234
8.00 JBLU1420U8 0.05 0.00 0.05 1.0 0.05 987.0 10.0 561
9.00 JBLU1420U9 0.05 0.00 0.05 10.0 0.10 3129.0 10.0 3,764
10.00 JBLU1420U10 0.05 -0.05 0.05 50.0 0.15 3052.0 60.0 3,826
11.00 JBLU1420U11 0.05 0.00 0.05 47.0 0.15 4249.0 65.0 6,689
12.00 JBLU1420U12 0.20 -0.04 0.15 3188.0 0.25 3648.0 3.0 533
13.00 JBLU1420U13 0.70 -0.08 0.60 2328.0 0.70 1340.0 40.0 122
14.00 JBLU1420U14 1.45 0.10 1.40 1843.0 1.50 161.0 47.0 126
15.00 JBLU1420U15 2.35 -0.05 2.30 2518.0 2.55 2561.0 40.0 145
16.00 JBLU1420U16 3.40 0.20 3.30 2888.0 3.70 2656.0 25.0 33
17.00 JBLU1420U17 5.80 1.60 4.20 2074.0 4.60 1332.0 76.0 16
18.00 JBLU1420U18 6.10 0.90 5.20 2001.0 5.60 1252.0 142.0 30
Trading Center