Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
JCI Feb 20 2010 20.00 — — — — — 7.90 8.50 — —
JCI Feb 20 2010 22.50 5.60 — — 5.60 5.60 5.50 5.90 — 10
JCI Feb 20 2010 24.00 — — — — — 4.00 4.40 — —
JCI Feb 20 2010 25.00 3.30 0.20 6.45 3.30 3.20 3.10 3.40 40 254
JCI Feb 20 2010 26.00 2.25 0.17 8.17 2.50 2.25 2.20 2.50 12 39
JCI Feb 20 2010 27.50 1.05 -0.10 -8.70 1.25 1.05 1.00 1.10 171 3,258
JCI Feb 20 2010 29.00 0.40 0.05 14.29 0.50 0.40 0.30 0.35 192 346
JCI Feb 20 2010 30.00 0.15 — — 0.15 0.15 0.10 0.20 76 9,275
JCI Feb 20 2010 31.00 0.15 -0.15 -50.00 0.15 0.15 0.05 0.10 63 262
JCI Feb 20 2010 32.50 — — — — — 0.05 0.05 — —
JCI Feb 20 2010 34.00 — — — — — — 0.05 — —
JCI Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 1 1,489
JCI Feb 20 2010 40.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
JCI Feb 20 2010 20.00 0.04 — — 0.04 0.04 — 0.05 2 2
JCI Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.05 0.05 5 5
JCI Feb 20 2010 24.00 — — — — — — — — —
JCI Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.10 40 4,626
JCI Feb 20 2010 26.00 0.25 -0.10 -28.57 0.25 0.20 0.10 0.20 30 194
JCI Feb 20 2010 27.50 0.45 -0.22 -32.84 0.50 0.45 0.40 0.50 35 2,144
JCI Feb 20 2010 29.00 1.25 -0.56 -30.94 1.25 1.20 1.15 1.30 3 296
JCI Feb 20 2010 30.00 1.80 -0.10 -5.26 1.80 1.80 1.95 2.10 10 1,918
JCI Feb 20 2010 31.00 — — — — — 2.70 3.10 — —
JCI Feb 20 2010 32.50 3.42 0.02 0.59 3.42 3.42 4.10 4.50 6 10
JCI Feb 20 2010 34.00 — — — — — 5.50 6.10 — —
JCI Feb 20 2010 35.00 6.95 2.45 54.44 6.96 6.95 6.50 7.10 4 265
JCI Feb 20 2010 40.00 — — — — — 11.50 12.10 — —
Return to Top