$49.32 -0.36 (-0.73%) Jacobs Engineering Group Inc - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 49.32
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -0.36 (-0.73%)
Prev Close: 49.68
Open: 49.39
Bid: 49.00
Ask: 51.79
Options:

Call Options: JEC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 JEC1418J30 28.20 0.00 28.20 5.0 33.10 35.0 0.0 0
32.50 JEC1418J32.5 16.00 0.00 16.50 287.0 17.70 268.0 0.0 0
35.00 JEC1418J35 13.00 0.00 12.60 444.0 16.10 324.0 0.0 0
37.50 JEC1418J37.5 11.00 0.00 11.30 282.0 12.70 247.0 0.0 0
40.00 JEC1418J40 14.10 5.30 9.20 187.0 10.10 370.0 1.0 9
42.50 JEC1418J42.5 6.30 0.00 6.60 456.0 7.60 517.0 0.0 0
45.00 JEC1418J45 4.60 0.50 4.30 112.0 5.10 460.0 1.0 4
47.50 JEC1418J47.5 3.10 1.20 2.05 134.0 2.25 198.0 3.0 25
50.00 JEC1418J50 0.60 -0.10 0.55 344.0 0.65 249.0 64.0 430
52.50 JEC1418J52.5 0.10 -0.05 0.10 447.0 0.20 605.0 2.0 303
55.00 JEC1418J55 0.10 -0.10 0.05 37.0 0.20 632.0 1.0 588
57.50 JEC1418J57.5 0.05 -0.05 0.05 2.0 0.10 543.0 2.0 751
60.00 JEC1418J60 0.02 -0.23 0.05 28.0 0.20 744.0 10.0 145
62.50 JEC1418J62.5 0.25 0.00 0.05 10.0 0.25 736.0 5.0 34
65.00 JEC1418J65 0.06 -0.19 0.05 132.0 0.25 716.0 5.0 136
67.50 JEC1418J67.5 0.45 0.20 0.05 10.0 0.25 716.0 1.0 79
70.00 JEC1418J70 0.05 -0.20 0.05 1.0 0.25 560.0 1.0 41
72.50 JEC1418J72.5 0.25 0.00 0.05 10.0 0.25 742.0 0.0 0
75.00 JEC1418J75 0.03 -0.22 0.05 215.0 0.25 721.0 5.0 39
80.00 JEC1418J80 0.25 0.00 0.10 43.0 0.25 553.0 0.0 0
85.00 JEC1418J85 0.25 0.00 0.05 21.0 0.25 531.0 0.0 0
90.00 JEC1418J90 0.25 0.00 0.05 10.0 0.25 604.0 0.0 0
95.00 JEC1418J95 5.00 0.00 0.00 0.0 5.00 57.0 0.0 0
100.00 JEC1418J100 5.00 0.00 0.00 0.0 5.00 57.0 0.0 0
105.00 JEC1418J105 5.00 0.00 0.00 0.0 5.00 37.0 0.0 0
110.00 JEC1418J110 5.00 0.00 0.00 0.0 5.00 37.0 0.0 0

Put Options: JEC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 JEC1418V30 5.00 0.00 0.00 0.0 5.00 57.0 0.0 0
32.50 JEC1418V32.5 0.25 0.00 0.00 0.0 0.25 493.0 0.0 0
35.00 JEC1418V35 0.10 0.00 0.05 320.0 0.10 632.0 0.0 0
37.50 JEC1418V37.5 0.30 0.00 0.05 80.0 0.25 772.0 0.0 0
40.00 JEC1418V40 0.30 0.00 0.05 10.0 0.25 848.0 0.0 0
42.50 JEC1418V42.5 0.30 0.00 0.05 10.0 0.25 753.0 0.0 0
45.00 JEC1418V45 0.45 0.40 0.05 653.0 0.25 681.0 10.0 123
47.50 JEC1418V47.5 0.30 0.00 0.20 819.0 0.35 498.0 50.0 289
50.00 JEC1418V50 1.25 0.06 1.20 61.0 1.30 12.0 7.0 503
52.50 JEC1418V52.5 2.90 0.00 3.20 87.0 3.40 176.0 4.0 460
55.00 JEC1418V55 5.30 0.00 5.00 820.0 5.90 314.0 1.0 462
57.50 JEC1418V57.5 7.61 0.01 7.60 783.0 8.30 236.0 20.0 95
60.00 JEC1418V60 6.70 -3.30 10.00 453.0 10.80 40.0 1.0 25
62.50 JEC1418V62.5 4.20 -8.30 12.30 454.0 13.30 129.0 15.0 14
65.00 JEC1418V65 14.00 0.00 14.50 32.0 15.80 7.0 0.0 0
67.50 JEC1418V67.5 17.30 0.00 17.10 51.0 18.40 18.0 0.0 0
70.00 JEC1418V70 18.60 0.00 18.90 10.0 20.80 10.0 0.0 0
72.50 JEC1418V72.5 22.10 0.00 22.00 51.0 23.40 18.0 0.0 0
75.00 JEC1418V75 23.80 0.00 24.20 32.0 26.00 7.0 0.0 0
80.00 JEC1418V80 28.70 0.00 28.90 32.0 30.90 7.0 0.0 0
85.00 JEC1418V85 33.70 0.00 33.90 57.0 35.90 17.0 0.0 0
90.00 JEC1418V90 38.70 0.00 38.90 20.0 42.40 20.0 0.0 0
95.00 JEC1418V95 32.20 0.00 32.20 10.0 37.00 7.0 0.0 0
100.00 JEC1418V100 37.10 0.00 37.10 10.0 41.90 7.0 0.0 0
105.00 JEC1418V105 42.10 0.00 42.10 10.0 46.90 7.0 0.0 0
110.00 JEC1418V110 47.10 0.00 47.10 10.0 52.00 7.0 0.0 0