$10.26 -0.36 (-3.39%) JetBlue Airways Corp - NASDAQ

Oct. 1, 2014 | 01:10 PM
Last Trade: 10.26
Trade Time: Oct 01 01:10 PM Eastern Daylight Time
Change: -0.36 (-3.39%)
Prev Close: 10.62
Open: 10.37
Bid: 10.26
Ask: 10.27
Options:

Call Options: JBLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 JBLU1418J4 6.20 0.00 6.10 2247.0 6.50 2462.0 0.0 0
5.00 JBLU1418J5 5.20 0.00 5.10 2208.0 5.50 2134.0 0.0 0
6.00 JBLU1418J6 4.30 0.00 4.10 1672.0 4.50 1580.0 0.0 0
7.00 JBLU1418J7 3.30 0.00 3.10 2595.0 3.50 2565.0 0.0 0
8.00 JBLU1418J8 2.30 -0.30 2.20 2393.0 2.40 3346.0 30.0 4
9.00 JBLU1418J9 2.15 0.60 1.15 3191.0 1.45 2196.0 2.0 94
10.00 JBLU1418J10 0.60 0.05 0.45 2524.0 0.60 4091.0 56.0 170
11.00 JBLU1418J11 0.11 -0.08 0.10 1444.0 0.15 3452.0 47.0 1,713
12.00 JBLU1418J12 0.05 0.00 0.05 5.0 0.10 3812.0 18.0 2,288
13.00 JBLU1418J13 0.05 0.00 0.05 97.0 0.05 2209.0 10.0 2,504
14.00 JBLU1418J14 0.02 -0.03 0.10 55.0 0.05 2268.0 5.0 356
15.00 JBLU1418J15 0.12 0.07 0.05 36.0 0.05 2424.0 1.0 45
16.00 JBLU1418J16 0.08 0.03 0.00 0.0 0.05 2402.0 20.0 20
17.00 JBLU1418J17 0.05 0.00 0.00 0.0 0.05 1844.0 0.0 0
18.00 JBLU1418J18 0.05 0.00 0.00 0.0 0.05 1879.0 0.0 0
19.00 JBLU1418J19 0.05 0.00 0.00 0.0 0.05 1859.0 0.0 0
20.00 JBLU1418J20 0.05 0.00 0.00 0.0 0.05 2436.0 0.0 0

Put Options: JBLU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 JBLU1418V4 0.05 0.00 0.00 0.0 0.05 2469.0 0.0 0
5.00 JBLU1418V5 0.05 0.00 0.00 0.0 0.05 1876.0 0.0 0
6.00 JBLU1418V6 0.05 0.00 0.00 0.0 0.05 1913.0 0.0 0
7.00 JBLU1418V7 0.05 0.00 0.00 0.0 0.05 1808.0 0.0 0
8.00 JBLU1418V8 0.05 0.00 0.00 0.0 0.05 1587.0 0.0 0
9.00 JBLU1418V9 0.10 0.00 0.00 0.0 0.10 4132.0 0.0 0
10.00 JBLU1418V10 0.20 0.10 0.20 1715.0 0.25 2623.0 315.0 340
11.00 JBLU1418V11 0.74 0.25 0.75 2200.0 0.85 1665.0 39.0 726
12.00 JBLU1418V12 1.55 0.00 1.60 3547.0 1.80 882.0 59.0 825
13.00 JBLU1418V13 2.27 0.02 2.60 3300.0 2.75 1120.0 10.0 113
14.00 JBLU1418V14 2.85 -0.35 3.50 3256.0 3.90 2647.0 39.0 102
15.00 JBLU1418V15 3.60 -0.60 4.60 1989.0 4.90 1793.0 20.0 20
16.00 JBLU1418V16 5.20 0.00 5.60 1715.0 5.90 1586.0 0.0 0
17.00 JBLU1418V17 6.20 0.00 6.60 1179.0 6.90 1042.0 0.0 0
18.00 JBLU1418V18 7.20 0.00 7.60 967.0 7.90 1005.0 0.0 0
19.00 JBLU1418V19 8.20 0.00 8.50 870.0 8.90 830.0 0.0 0
20.00 JBLU1418V20 9.20 0.00 9.50 1639.0 9.90 655.0 0.0 0