Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
JBHT Feb 20 2010 12.50 — — — — — 17.90 18.80 — —
JBHT Feb 20 2010 15.00 — — — — — 15.20 16.30 — —
JBHT Feb 20 2010 17.50 — — — — — 12.90 13.30 — —
JBHT Feb 20 2010 20.00 — — — — — 10.40 10.90 — —
JBHT Feb 20 2010 22.50 9.60 — — 9.60 9.60 7.90 8.30 10 10
JBHT Feb 20 2010 25.00 5.50 -0.60 -9.84 5.50 5.50 5.40 5.80 5 53
JBHT Feb 20 2010 30.00 0.82 -0.38 -31.67 0.82 0.56 0.90 1.05 37 272
JBHT Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 2 1,918
JBHT Feb 20 2010 40.00 0.10 -0.35 -77.78 0.10 0.10 0.10 0.05 2 86
JBHT Feb 20 2010 45.00 0.25 — — 0.25 0.25 0.05 0.05 53 102
JBHT Feb 20 2010 50.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
JBHT Feb 20 2010 12.50 0.10 — — 0.10 0.10 0.05 0.05 1 1
JBHT Feb 20 2010 15.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 20 22
JBHT Feb 20 2010 17.50 0.10 0.05 100.00 0.10 0.10 0.05 0.05 20 63
JBHT Feb 20 2010 20.00 0.05 -0.85 -94.44 0.05 0.05 0.05 0.05 30 63
JBHT Feb 20 2010 22.50 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 25 75
JBHT Feb 20 2010 25.00 0.05 -0.45 -90.00 0.05 0.05 0.05 0.05 10 112
JBHT Feb 20 2010 30.00 0.42 -0.41 -49.40 0.42 0.40 0.40 0.55 3 2,249
JBHT Feb 20 2010 35.00 4.35 -0.95 -17.92 4.35 4.35 4.40 4.60 2 2,004
JBHT Feb 20 2010 40.00 9.70 3.40 53.97 9.70 9.70 9.30 9.70 1 22
JBHT Feb 20 2010 45.00 11.20 — — 11.20 11.20 14.10 14.70 20 20
JBHT Feb 20 2010 50.00 16.10 0.30 1.90 16.10 16.10 18.80 19.80 20 20
Return to Top