Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| JEC Feb 20 2010 22.50 | — | — | — | — | — | 13.60 | 14.70 | — | — | |
| JEC Feb 20 2010 25.00 | 15.30 | 2.60 | 20.47 | 15.50 | 15.30 | 11.10 | 12.20 | 22 | 23 | |
| JEC Feb 20 2010 30.00 | 8.90 | -3.10 | -25.83 | 8.90 | 8.90 | 6.10 | 7.20 | 1 | 1 | |
| JEC Feb 20 2010 32.00 | — | — | — | — | — | 4.10 | 5.30 | — | — | |
| JEC Feb 20 2010 33.00 | — | — | — | — | — | 3.20 | 4.30 | — | — | |
| JEC Feb 20 2010 34.00 | 2.65 | 0.22 | 9.05 | 2.65 | 2.65 | 2.40 | 3.30 | 5 | 5 | |
| JEC Feb 20 2010 35.00 | 2.25 | 0.54 | 31.58 | 2.25 | 1.76 | 1.90 | 2.10 | 11 | 98 | |
| JEC Feb 20 2010 36.00 | 1.35 | 0.13 | 10.66 | 1.35 | 1.10 | 1.25 | 1.35 | 12 | 22 | |
| JEC Feb 20 2010 37.00 | 0.74 | -0.06 | -7.50 | 0.85 | 0.74 | 0.70 | 0.80 | 20 | 73 | |
| JEC Feb 20 2010 38.00 | 0.50 | — | — | 0.50 | 0.35 | 0.35 | 0.45 | 97 | 68 | |
| JEC Feb 20 2010 39.00 | 0.21 | 0.01 | 5.00 | 0.25 | 0.20 | 0.15 | 0.25 | 148 | 152 | |
| JEC Feb 20 2010 40.00 | 0.15 | 0.01 | 7.14 | 0.15 | 0.09 | 0.05 | 0.15 | 29 | 2,208 | |
| JEC Feb 20 2010 41.00 | 0.30 | — | — | 0.30 | 0.30 | 0.05 | 0.10 | — | 3 | |
| JEC Feb 20 2010 42.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| JEC Feb 20 2010 45.00 | 0.05 | — | — | 0.05 | 0.03 | 0.05 | 0.05 | 22 | 3,866 | |
| JEC Feb 20 2010 50.00 | 0.07 | — | — | 0.07 | 0.07 | 0.05 | 0.05 | — | 16 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| JEC Feb 20 2010 22.50 | — | — | — | — | — | — | 0.05 | — | — | |
| JEC Feb 20 2010 25.00 | — | — | — | — | — | — | 0.05 | — | — | |
| JEC Feb 20 2010 30.00 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 0.05 | 10 | 75 | |
| JEC Feb 20 2010 32.00 | — | — | — | — | — | 0.05 | 0.10 | — | — | |
| JEC Feb 20 2010 33.00 | 0.30 | 0.10 | 50.00 | 0.30 | 0.20 | 0.05 | 0.15 | 32 | 32 | |
| JEC Feb 20 2010 34.00 | 0.25 | — | — | 0.25 | 0.25 | 0.10 | 0.20 | 175 | 175 | |
| JEC Feb 20 2010 35.00 | 0.45 | -0.50 | -52.63 | 0.45 | 0.40 | 0.25 | 0.35 | 11 | 1,008 | |
| JEC Feb 20 2010 36.00 | 0.80 | -0.50 | -38.46 | 0.80 | 0.80 | 0.55 | 0.65 | 1 | 118 | |
| JEC Feb 20 2010 37.00 | 2.00 | 0.65 | 48.15 | 2.00 | 2.00 | 1.00 | 1.10 | 2 | 64 | |
| JEC Feb 20 2010 38.00 | 2.00 | 0.65 | 48.15 | 2.00 | 2.00 | 1.60 | 1.75 | 2 | 14 | |
| JEC Feb 20 2010 39.00 | — | — | — | — | — | 2.35 | 2.65 | — | — | |
| JEC Feb 20 2010 40.00 | 3.40 | -0.51 | -13.04 | 3.40 | 3.40 | 3.00 | 4.00 | 8 | 1,738 | |
| JEC Feb 20 2010 41.00 | — | — | — | — | — | 3.80 | 5.00 | — | — | |
| JEC Feb 20 2010 42.00 | — | — | — | — | — | 4.80 | 6.00 | — | — | |
| JEC Feb 20 2010 45.00 | 6.21 | 0.91 | 17.17 | 6.21 | 6.21 | 7.80 | 9.00 | 10 | 106 | |
| JEC Feb 20 2010 50.00 | 9.00 | — | — | 9.00 | 9.00 | 12.80 | 14.00 | 30 | 30 | |
| Return to Top | ||||||||||
