$19.88 -0.22 (-1.10%) The St. Joe Company - NYSE

Sep. 30, 2014 | 02:21 PM
Last Trade: 19.88
Trade Time: Sep 30 02:21 PM Eastern Daylight Time
Change: -0.22 (-1.10%)
Prev Close: 20.10
Open: 20.06
Bid: 19.87
Ask: 19.88
Options:

Call Options: JOE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 JOE1418J14 6.00 0.00 5.70 599.0 6.40 836.0 0.0 0
15.00 JOE1418J15 5.00 0.00 4.70 71.0 5.30 71.0 0.0 0
16.00 JOE1418J16 4.00 0.00 3.70 608.0 4.30 694.0 0.0 0
17.00 JOE1418J17 3.00 0.00 2.70 724.0 3.30 761.0 0.0 0
18.00 JOE1418J18 2.35 0.30 1.90 63.0 2.20 923.0 337.0 337
19.00 JOE1418J19 1.49 0.29 1.05 46.0 1.35 943.0 4.0 4
20.00 JOE1418J20 0.50 -0.05 0.45 58.0 0.60 521.0 3.0 2,422
21.00 JOE1418J21 0.40 0.25 0.10 1005.0 0.25 172.0 2.0 230
22.00 JOE1418J22 0.10 0.05 0.05 1.0 0.15 806.0 1960.0 2,838
23.00 JOE1418J23 0.05 0.00 0.05 2.0 0.05 80.0 2.0 1,883
24.00 JOE1418J24 0.26 0.06 0.05 445.0 0.25 381.0 1.0 189
25.00 JOE1418J25 0.15 0.00 0.05 109.0 0.15 210.0 0.0 0
26.00 JOE1418J26 0.20 0.00 0.05 63.0 0.20 326.0 0.0 0
27.00 JOE1418J27 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
28.00 JOE1418J28 0.25 0.00 0.00 0.0 0.25 196.0 0.0 0
29.00 JOE1418J29 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
30.00 JOE1418J30 0.15 0.00 0.00 0.0 0.15 284.0 0.0 0

Put Options: JOE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 JOE1418V14 0.15 0.00 0.00 0.0 0.15 512.0 0.0 0
15.00 JOE1418V15 0.15 0.00 0.00 0.0 0.15 122.0 0.0 0
16.00 JOE1418V16 0.15 0.00 0.00 0.0 0.15 212.0 0.0 0
17.00 JOE1418V17 0.25 0.00 0.00 0.0 0.25 837.0 0.0 0
18.00 JOE1418V18 0.25 0.00 0.05 10.0 0.25 1096.0 0.0 0
19.00 JOE1418V19 0.20 0.00 0.15 1147.0 0.30 116.0 367.0 2,676
20.00 JOE1418V20 0.55 0.05 0.55 95.0 0.70 516.0 50.0 1,649
21.00 JOE1418V21 1.15 0.00 1.05 1338.0 1.40 320.0 4.0 879
22.00 JOE1418V22 1.90 0.10 1.95 559.0 2.30 102.0 334.0 1,101
23.00 JOE1418V23 1.35 -1.25 2.75 626.0 3.40 287.0 20.0 20
24.00 JOE1418V24 3.60 0.00 3.70 627.0 4.30 391.0 0.0 0
25.00 JOE1418V25 4.60 0.00 4.70 150.0 5.30 50.0 0.0 0
26.00 JOE1418V26 5.50 0.00 5.70 306.0 6.40 329.0 0.0 0
27.00 JOE1418V27 6.50 0.00 6.70 159.0 7.40 140.0 0.0 0
28.00 JOE1418V28 7.50 0.00 7.70 79.0 8.40 28.0 0.0 0
29.00 JOE1418V29 8.50 0.00 8.70 118.0 9.40 93.0 0.0 0
30.00 JOE1418V30 9.50 0.00 9.70 797.0 10.40 500.0 0.0 0