Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
JBL Feb 20 2010 5.00 — — — — — 9.00 9.60 — —
JBL Feb 20 2010 7.50 — — — — — 6.60 7.10 — —
JBL Feb 20 2010 10.00 — — — — — 4.10 4.60 — —
JBL Feb 20 2010 12.50 3.10 0.65 26.53 3.10 3.10 1.65 1.80 10 214
JBL Feb 20 2010 15.00 0.15 -0.10 -40.00 0.25 0.05 0.10 0.20 232 1,344
JBL Feb 20 2010 17.50 0.03 -0.02 -40.00 0.05 0.03 0.05 0.05 305 2,074
JBL Feb 20 2010 20.00 0.02 -0.13 -86.67 0.02 0.02 0.05 0.05 4 171
JBL Feb 20 2010 22.50 — — — — — — 0.05 — —
JBL Feb 20 2010 25.00 0.03 — — 0.03 0.03 — 0.05 3 3
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
JBL Feb 20 2010 5.00 — — — — — — 0.05 — —
JBL Feb 20 2010 7.50 — — — — — — 0.05 — —
JBL Feb 20 2010 10.00 — — — — — 0.05 0.05 — —
JBL Feb 20 2010 12.50 0.10 — — 0.10 0.10 0.05 0.10 207 262
JBL Feb 20 2010 15.00 0.85 -0.10 -10.53 0.85 0.85 0.95 1.05 10 1,435
JBL Feb 20 2010 17.50 3.20 1.10 52.38 3.20 3.20 3.00 3.50 10 1,148
JBL Feb 20 2010 20.00 5.50 2.75 100.00 5.50 5.50 5.50 6.00 8 73
JBL Feb 20 2010 22.50 — — — — — 8.00 8.50 — —
JBL Feb 20 2010 25.00 — — — — — 10.50 11.00 — —
Return to Top