$18.75 -0.01 (-0.05%) The St. Joe Company - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 18.75
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.05%)
Prev Close: 18.76
Open: 18.82
Bid: 18.00
Ask: 19.21
Options:

Call Options: JOE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 JOE1420L10 8.60 0.00 8.20 553.0 9.30 528.0 0.0 0
11.00 JOE1420L11 6.10 0.00 6.10 25.0 9.50 25.0 0.0 0
12.00 JOE1420L12 6.80 0.00 5.10 36.0 8.50 36.0 4.0 4
13.00 JOE1420L13 4.10 0.00 4.00 1.0 7.50 36.0 0.0 0
14.00 JOE1420L14 3.10 0.00 3.10 36.0 6.40 46.0 0.0 0
15.00 JOE1420L15 8.70 6.55 2.05 36.0 5.50 1.0 1.0 1
16.00 JOE1420L16 1.20 0.00 1.10 477.0 4.50 477.0 0.0 0
17.00 JOE1420L17 4.40 3.00 0.15 506.0 3.50 478.0 2.0 2
18.00 JOE1420L18 1.00 0.10 0.90 39.0 1.30 933.0 16.0 32
19.00 JOE1420L19 0.40 0.00 0.30 177.0 0.45 96.0 10.0 382
20.00 JOE1420L20 0.14 0.09 0.05 85.0 0.25 366.0 12.0 1,747
21.00 JOE1420L21 0.10 0.00 0.10 1.0 0.10 53.0 7.0 1,002
22.00 JOE1420L22 0.05 0.00 0.05 5.0 0.20 564.0 5.0 583
23.00 JOE1420L23 0.23 -0.02 0.05 30.0 0.30 557.0 80.0 980
24.00 JOE1420L24 0.05 -0.20 0.05 2.0 0.25 511.0 2.0 56
25.00 JOE1420L25 0.05 -0.20 0.20 2.0 0.25 557.0 30.0 753
26.00 JOE1420L26 0.10 -0.15 0.10 19.0 0.30 401.0 19.0 853
27.00 JOE1420L27 0.15 -0.10 0.05 2.0 0.30 422.0 3.0 65
28.00 JOE1420L28 0.45 0.20 0.05 10.0 0.30 566.0 1.0 206
29.00 JOE1420L29 0.95 0.55 0.05 10.0 0.55 101.0 5.0 5
30.00 JOE1420L30 0.12 -0.23 0.10 1.0 0.40 171.0 9.0 21
31.00 JOE1420L31 0.55 0.00 0.05 2201.0 0.65 85.0 0.0 0
32.00 JOE1420L32 0.40 0.00 0.05 10.0 0.60 404.0 0.0 0
33.00 JOE1420L33 0.55 0.00 0.05 10.0 0.60 89.0 0.0 0
34.00 JOE1420L34 0.55 0.00 0.05 10.0 0.55 85.0 0.0 0
35.00 JOE1420L35 0.25 0.00 0.00 0.0 0.30 423.0 0.0 0

Put Options: JOE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 JOE1420X10 0.25 0.00 0.00 0.0 0.25 396.0 0.0 0
11.00 JOE1420X11 0.55 0.00 0.00 0.0 0.65 85.0 0.0 0
12.00 JOE1420X12 0.55 0.00 0.05 10.0 0.65 85.0 0.0 0
13.00 JOE1420X13 0.55 0.00 0.05 10.0 0.65 82.0 0.0 0
14.00 JOE1420X14 0.45 0.00 0.05 10.0 0.65 101.0 0.0 0
15.00 JOE1420X15 0.05 -0.20 0.05 10.0 0.25 423.0 1.0 46
16.00 JOE1420X16 0.26 0.01 0.05 382.0 0.35 583.0 5.0 5
17.00 JOE1420X17 0.10 0.05 0.05 57.0 0.20 738.0 100.0 170
18.00 JOE1420X18 0.20 0.00 0.15 201.0 0.30 263.0 65.0 1,935
19.00 JOE1420X19 0.60 0.00 0.55 90.0 0.70 90.0 10.0 184
20.00 JOE1420X20 1.40 0.15 1.25 97.0 1.65 642.0 20.0 202
21.00 JOE1420X21 1.80 0.25 1.90 540.0 2.80 515.0 16.0 111
22.00 JOE1420X22 3.40 0.50 2.85 535.0 3.80 505.0 4.0 223
23.00 JOE1420X23 1.85 -1.35 3.70 564.0 4.80 514.0 53.0 63
24.00 JOE1420X24 6.70 1.80 4.70 564.0 5.80 534.0 2.0 108
25.00 JOE1420X25 6.00 0.30 5.70 379.0 6.80 359.0 3.0 19
26.00 JOE1420X26 6.50 0.00 6.70 419.0 7.90 364.0 4.0 29
27.00 JOE1420X27 6.40 0.00 6.50 25.0 9.90 25.0 0.0 0
28.00 JOE1420X28 7.40 0.00 7.60 48.0 10.90 36.0 0.0 0
29.00 JOE1420X29 6.07 -2.33 8.60 48.0 11.90 36.0 5.0 3
30.00 JOE1420X30 5.30 -4.10 9.60 48.0 12.90 36.0 10.0 10
31.00 JOE1420X31 10.40 0.00 10.60 48.0 13.90 36.0 0.0 0
32.00 JOE1420X32 11.30 0.00 11.60 48.0 14.90 36.0 0.0 0
33.00 JOE1420X33 12.40 0.00 12.60 48.0 15.90 46.0 0.0 0
34.00 JOE1420X34 13.40 0.00 13.50 25.0 16.90 25.0 0.0 0
35.00 JOE1420X35 15.70 0.00 15.70 518.0 16.80 460.0 0.0 0