$45.40 -0.56 (-1.22%) Jacobs Engineering Group Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 45.40
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.56 (-1.22%)
Prev Close: 45.96
Open: 45.74
Bid: 41.71
Ask: 48.49
Options:

Call Options: JEC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 JEC1422K32.5 13.10 0.00 12.50 144.0 13.80 571.0 0.0 0
35.00 JEC1422K35 10.60 0.00 10.10 21.0 11.30 310.0 0.0 0
37.50 JEC1422K37.5 8.20 0.00 7.70 31.0 8.90 315.0 0.0 0
40.00 JEC1422K40 5.80 0.00 5.40 83.0 6.60 717.0 0.0 0
42.50 JEC1422K42.5 4.80 1.20 3.30 299.0 4.30 839.0 1.0 1
45.00 JEC1422K45 2.10 0.00 1.75 183.0 2.00 175.0 0.0 0
47.50 JEC1422K47.5 0.70 -0.30 0.65 279.0 0.80 111.0 3.0 376
50.00 JEC1422K50 0.20 -0.10 0.20 38.0 0.30 179.0 31.0 310
52.50 JEC1422K52.5 0.20 0.15 0.05 491.0 0.25 733.0 3.0 15
55.00 JEC1422K55 0.24 -0.01 0.05 100.0 0.25 428.0 13.0 42
57.50 JEC1422K57.5 0.25 0.00 0.05 523.0 0.25 558.0 0.0 0
60.00 JEC1422K60 0.25 0.00 0.05 10.0 0.25 287.0 0.0 0
62.50 JEC1422K62.5 0.25 0.00 0.00 0.0 0.25 294.0 0.0 0
65.00 JEC1422K65 0.25 0.00 0.00 0.0 0.25 299.0 0.0 0
70.00 JEC1422K70 0.15 0.00 0.00 0.0 0.15 286.0 0.0 0

Put Options: JEC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 JEC1422W32.5 0.25 0.00 0.00 0.0 0.25 381.0 0.0 0
35.00 JEC1422W35 0.25 0.00 0.00 0.0 0.25 381.0 0.0 0
37.50 JEC1422W37.5 0.05 0.00 0.05 315.0 0.25 536.0 0.0 0
40.00 JEC1422W40 0.20 0.00 0.20 50.0 0.45 338.0 0.0 0
42.50 JEC1422W42.5 0.60 0.10 0.55 64.0 0.65 10.0 1.0 10
45.00 JEC1422W45 1.40 0.15 1.35 259.0 1.50 90.0 10.0 610
47.50 JEC1422W47.5 2.50 0.00 2.65 150.0 2.90 21.0 1.0 24
50.00 JEC1422W50 4.97 0.00 4.10 443.0 5.10 159.0 1.0 8
52.50 JEC1422W52.5 5.48 -0.92 6.30 551.0 7.50 285.0 4.0 19
55.00 JEC1422W55 8.70 0.00 8.80 31.0 10.00 69.0 0.0 0
57.50 JEC1422W57.5 11.00 0.00 10.40 1.0 13.70 1.0 0.0 0
60.00 JEC1422W60 13.20 0.00 12.90 396.0 16.20 325.0 0.0 0
62.50 JEC1422W62.5 15.90 0.00 14.70 239.0 18.40 160.0 0.0 0
65.00 JEC1422W65 17.80 0.00 17.80 54.0 21.30 370.0 0.0 0
70.00 JEC1422W70 23.50 0.00 22.80 273.0 26.20 215.0 0.0 0