$47.47 -0.86 (-1.78%) Jacobs Engineering Group Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 47.47
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.86 (-1.78%)
Prev Close: 48.33
Open: 48.25
Bid: 47.01
Ask: 49.85
Options:

Call Options: JEC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 JEC1420L25 21.20 0.00 22.10 120.0 23.40 331.0 0.0 0
27.50 JEC1420L27.5 18.80 0.00 18.50 24.0 22.20 10.0 0.0 0
30.00 JEC1420L30 16.20 0.00 15.90 11.0 19.40 30.0 0.0 0
32.50 JEC1420L32.5 13.70 0.00 13.50 24.0 16.90 39.0 0.0 0
35.00 JEC1420L35 11.20 0.00 11.00 24.0 14.40 39.0 0.0 0
37.50 JEC1420L37.5 8.70 0.00 9.40 102.0 11.10 130.0 0.0 0
40.00 JEC1420L40 8.53 0.00 7.30 21.0 8.40 312.0 1.0 2
42.50 JEC1420L42.5 4.90 0.00 4.80 22.0 6.10 423.0 3.0 6
45.00 JEC1420L45 4.00 1.40 2.65 136.0 3.90 547.0 14.0 15
47.50 JEC1420L47.5 1.00 -0.70 0.90 363.0 1.05 188.0 14.0 670
50.00 JEC1420L50 0.25 -0.15 0.25 16.0 0.30 361.0 70.0 205
52.50 JEC1420L52.5 0.30 0.00 0.05 12.0 0.30 655.0 0.0 0
55.00 JEC1420L55 0.35 0.00 0.05 201.0 0.15 302.0 0.0 0
60.00 JEC1420L60 1.75 0.00 0.00 0.0 0.30 238.0 0.0 0
65.00 JEC1420L65 1.75 0.00 0.00 0.0 0.30 363.0 0.0 0

Put Options: JEC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 JEC1420X25 0.25 0.00 0.05 21.0 0.25 56.0 0.0 0
27.50 JEC1420X27.5 1.75 0.00 0.00 0.0 0.25 219.0 0.0 0
30.00 JEC1420X30 1.75 0.00 0.00 0.0 0.30 326.0 0.0 0
32.50 JEC1420X32.5 1.75 0.00 0.05 23.0 0.30 475.0 0.0 0
35.00 JEC1420X35 1.75 0.00 0.05 50.0 0.30 470.0 0.0 0
37.50 JEC1420X37.5 0.30 0.00 0.05 10.0 0.30 537.0 0.0 0
40.00 JEC1420X40 1.75 0.00 0.05 139.0 0.30 537.0 0.0 0
42.50 JEC1420X42.5 0.18 -0.02 0.05 437.0 0.15 8.0 10.0 10
45.00 JEC1420X45 0.20 0.05 0.15 569.0 0.35 399.0 10.0 80
47.50 JEC1420X47.5 0.65 0.00 0.85 603.0 1.05 216.0 97.0 613
50.00 JEC1420X50 1.75 0.00 1.75 695.0 2.85 147.0 0.0 0
52.50 JEC1420X52.5 3.40 0.00 3.80 406.0 5.30 20.0 0.0 0
55.00 JEC1420X55 5.50 0.00 6.70 324.0 7.70 36.0 0.0 0
60.00 JEC1420X60 10.10 0.00 11.20 122.0 13.00 82.0 0.0 0
65.00 JEC1420X65 15.50 0.00 16.60 106.0 17.90 46.0 0.0 0