Jacobs Engineering Group Inc (JEC)
| As of Jun 18 2013 10:21PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| JEC 130622C00045000 |
C |
06/22/13 |
45.0 |
12.10 |
13.10 |
| JEC 130622C00046000 |
C |
06/22/13 |
46.0 |
11.10 |
12.30 |
| JEC 130622C00047000 |
C |
06/22/13 |
47.0 |
10.60 |
11.00 |
| JEC 130622C00048000 |
C |
06/22/13 |
48.0 |
9.60 |
10.00 |
| JEC 130622C00049000 |
C |
06/22/13 |
49.0 |
8.60 |
9.00 |
| JEC 130622C00050000 |
C |
06/22/13 |
50.0 |
7.70 |
8.00 |
| JEC 130622C00055000 |
C |
06/22/13 |
55.0 |
2.75 |
2.95 |
| JEC 130622C00060000 |
C |
06/22/13 |
60.0 |
0.00 |
0.05 |
| JEC 130622C00065000 |
C |
06/22/13 |
65.0 |
0.00 |
0.05 |
| JEC 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.05 |
| JEC 130622C00075000 |
C |
06/22/13 |
75.0 |
0.00 |
0.05 |
| JEC 130622C00080000 |
C |
06/22/13 |
80.0 |
0.00 |
0.05 |
| JEC 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.05 |
| JEC 130622P00046000 |
P |
06/22/13 |
46.0 |
0.00 |
0.05 |
| JEC 130622P00047000 |
P |
06/22/13 |
47.0 |
0.00 |
0.05 |
| JEC 130622P00048000 |
P |
06/22/13 |
48.0 |
0.00 |
0.05 |
| JEC 130622P00049000 |
P |
06/22/13 |
49.0 |
0.00 |
0.05 |
| JEC 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.05 |
| JEC 130622P00055000 |
P |
06/22/13 |
55.0 |
0.05 |
0.15 |
| JEC 130622P00060000 |
P |
06/22/13 |
60.0 |
2.15 |
2.40 |
| JEC 130622P00065000 |
P |
06/22/13 |
65.0 |
7.00 |
7.40 |
| JEC 130622P00070000 |
P |
06/22/13 |
70.0 |
11.90 |
12.50 |
| JEC 130622P00075000 |
P |
06/22/13 |
75.0 |
16.60 |
17.50 |
| JEC 130622P00080000 |
P |
06/22/13 |
80.0 |
21.70 |
23.20 |
| JEC 130720C00020000 |
C |
07/20/13 |
20.0 |
36.60 |
38.90 |
| JEC 130720C00021000 |
C |
07/20/13 |
21.0 |
35.60 |
37.50 |
| JEC 130720C00022000 |
C |
07/20/13 |
22.0 |
34.60 |
36.50 |
| JEC 130720C00023000 |
C |
07/20/13 |
23.0 |
33.60 |
35.50 |
| JEC 130720C00024000 |
C |
07/20/13 |
24.0 |
32.60 |
34.50 |
| JEC 130720C00025000 |
C |
07/20/13 |
25.0 |
31.60 |
33.50 |
| JEC 130720C00026000 |
C |
07/20/13 |
26.0 |
30.60 |
32.50 |
| JEC 130720C00027000 |
C |
07/20/13 |
27.0 |
29.60 |
31.50 |
| JEC 130720C00028000 |
C |
07/20/13 |
28.0 |
28.60 |
30.50 |
| JEC 130720C00029000 |
C |
07/20/13 |
29.0 |
27.60 |
29.20 |
| JEC 130720C00030000 |
C |
07/20/13 |
30.0 |
26.60 |
28.20 |
| JEC 130720C00031000 |
C |
07/20/13 |
31.0 |
25.60 |
27.30 |
| JEC 130720C00032000 |
C |
07/20/13 |
32.0 |
24.60 |
26.40 |
| JEC 130720C00033000 |
C |
07/20/13 |
33.0 |
23.60 |
25.50 |
| JEC 130720C00034000 |
C |
07/20/13 |
34.0 |
22.60 |
24.50 |
| JEC 130720C00035000 |
C |
07/20/13 |
35.0 |
21.60 |
23.50 |
| JEC 130720C00036000 |
C |
07/20/13 |
36.0 |
20.60 |
22.30 |
| JEC 130720C00037000 |
C |
07/20/13 |
37.0 |
19.60 |
21.20 |
| JEC 130720C00038000 |
C |
07/20/13 |
38.0 |
18.60 |
20.20 |
| JEC 130720C00039000 |
C |
07/20/13 |
39.0 |
17.60 |
19.10 |
| JEC 130720C00040000 |
C |
07/20/13 |
40.0 |
17.60 |
18.00 |
| JEC 130720C00041000 |
C |
07/20/13 |
41.0 |
15.60 |
17.10 |
| JEC 130720C00042000 |
C |
07/20/13 |
42.0 |
15.60 |
16.00 |
| JEC 130720C00043000 |
C |
07/20/13 |
43.0 |
13.60 |
15.20 |
| JEC 130720C00044000 |
C |
07/20/13 |
44.0 |
12.70 |
14.20 |
| JEC 130720C00045000 |
C |
07/20/13 |
45.0 |
12.70 |
13.00 |
| JEC 130720C00046000 |
C |
07/20/13 |
46.0 |
11.70 |
12.00 |
| JEC 130720C00047000 |
C |
07/20/13 |
47.0 |
10.70 |
11.00 |
| JEC 130720C00048000 |
C |
07/20/13 |
48.0 |
9.80 |
10.10 |
| JEC 130720C00049000 |
C |
07/20/13 |
49.0 |
8.80 |
9.10 |
| JEC 130720C00050000 |
C |
07/20/13 |
50.0 |
7.80 |
8.10 |
| JEC 130720C00055000 |
C |
07/20/13 |
55.0 |
3.50 |
3.60 |
| JEC 130720C00060000 |
C |
07/20/13 |
60.0 |
0.75 |
0.85 |
| JEC 130720C00065000 |
C |
07/20/13 |
65.0 |
0.05 |
0.15 |
| JEC 130720C00070000 |
C |
07/20/13 |
70.0 |
0.00 |
0.10 |
| JEC 130720C00075000 |
C |
07/20/13 |
75.0 |
0.00 |
0.10 |
| JEC 130720C00080000 |
C |
07/20/13 |
80.0 |
0.00 |
0.05 |
| JEC 130720P00020000 |
P |
07/20/13 |
20.0 |
0.00 |
0.10 |
| JEC 130720P00021000 |
P |
07/20/13 |
21.0 |
0.00 |
0.10 |
| JEC 130720P00022000 |
P |
07/20/13 |
22.0 |
0.00 |
0.05 |
| JEC 130720P00023000 |
P |
07/20/13 |
23.0 |
0.00 |
0.10 |
| JEC 130720P00024000 |
P |
07/20/13 |
24.0 |
0.00 |
0.10 |
| JEC 130720P00025000 |
P |
07/20/13 |
25.0 |
0.00 |
0.10 |
| JEC 130720P00026000 |
P |
07/20/13 |
26.0 |
0.00 |
0.10 |
| JEC 130720P00027000 |
P |
07/20/13 |
27.0 |
0.00 |
0.10 |
| JEC 130720P00028000 |
P |
07/20/13 |
28.0 |
0.00 |
0.10 |
| JEC 130720P00029000 |
P |
07/20/13 |
29.0 |
0.00 |
0.10 |
| JEC 130720P00030000 |
P |
07/20/13 |
30.0 |
0.00 |
0.10 |
| JEC 130720P00031000 |
P |
07/20/13 |
31.0 |
0.00 |
0.10 |
| JEC 130720P00032000 |
P |
07/20/13 |
32.0 |
0.00 |
0.10 |
| JEC 130720P00033000 |
P |
07/20/13 |
33.0 |
0.00 |
0.10 |
| JEC 130720P00034000 |
P |
07/20/13 |
34.0 |
0.00 |
0.10 |
| JEC 130720P00035000 |
P |
07/20/13 |
35.0 |
0.00 |
0.10 |
| JEC 130720P00036000 |
P |
07/20/13 |
36.0 |
0.00 |
0.10 |
| JEC 130720P00037000 |
P |
07/20/13 |
37.0 |
0.00 |
0.10 |
| JEC 130720P00038000 |
P |
07/20/13 |
38.0 |
0.00 |
0.10 |
| JEC 130720P00039000 |
P |
07/20/13 |
39.0 |
0.00 |
0.10 |
| JEC 130720P00040000 |
P |
07/20/13 |
40.0 |
0.00 |
0.10 |
| JEC 130720P00041000 |
P |
07/20/13 |
41.0 |
0.00 |
0.10 |
| JEC 130720P00042000 |
P |
07/20/13 |
42.0 |
0.00 |
0.10 |
| JEC 130720P00043000 |
P |
07/20/13 |
43.0 |
0.00 |
0.10 |
| JEC 130720P00044000 |
P |
07/20/13 |
44.0 |
0.00 |
0.10 |
| JEC 130720P00045000 |
P |
07/20/13 |
45.0 |
0.00 |
0.10 |
| JEC 130720P00046000 |
P |
07/20/13 |
46.0 |
0.00 |
0.15 |
| JEC 130720P00047000 |
P |
07/20/13 |
47.0 |
0.05 |
0.15 |
| JEC 130720P00048000 |
P |
07/20/13 |
48.0 |
0.05 |
0.20 |
| JEC 130720P00049000 |
P |
07/20/13 |
49.0 |
0.10 |
0.20 |
| JEC 130720P00050000 |
P |
07/20/13 |
50.0 |
0.15 |
0.25 |
| JEC 130720P00055000 |
P |
07/20/13 |
55.0 |
0.70 |
0.80 |
| JEC 130720P00060000 |
P |
07/20/13 |
60.0 |
2.95 |
3.10 |
| JEC 130720P00065000 |
P |
07/20/13 |
65.0 |
7.10 |
7.50 |
| JEC 130720P00070000 |
P |
07/20/13 |
70.0 |
12.10 |
12.40 |
| JEC 130720P00075000 |
P |
07/20/13 |
75.0 |
16.90 |
17.50 |
| JEC 130720P00080000 |
P |
07/20/13 |
80.0 |
21.80 |
23.00 |
| JEC 131019C00025000 |
C |
10/19/13 |
25.0 |
31.50 |
33.30 |
| JEC 131019C00026000 |
C |
10/19/13 |
26.0 |
30.50 |
32.30 |
| JEC 131019C00027000 |
C |
10/19/13 |
27.0 |
29.50 |
31.60 |
| JEC 131019C00028000 |
C |
10/19/13 |
28.0 |
28.50 |
30.30 |
| JEC 131019C00029000 |
C |
10/19/13 |
29.0 |
27.50 |
29.60 |
| JEC 131019C00030000 |
C |
10/19/13 |
30.0 |
26.50 |
28.50 |
| JEC 131019C00031000 |
C |
10/19/13 |
31.0 |
25.50 |
27.50 |
| JEC 131019C00032000 |
C |
10/19/13 |
32.0 |
24.60 |
26.40 |
| JEC 131019C00033000 |
C |
10/19/13 |
33.0 |
23.60 |
25.50 |
| JEC 131019C00034000 |
C |
10/19/13 |
34.0 |
22.60 |
24.50 |
| JEC 131019C00035000 |
C |
10/19/13 |
35.0 |
21.50 |
23.40 |
| JEC 131019C00036000 |
C |
10/19/13 |
36.0 |
20.50 |
22.20 |
| JEC 131019C00037000 |
C |
10/19/13 |
37.0 |
19.50 |
21.20 |
| JEC 131019C00038000 |
C |
10/19/13 |
38.0 |
18.80 |
20.50 |
| JEC 131019C00039000 |
C |
10/19/13 |
39.0 |
17.80 |
19.50 |
| JEC 131019C00040000 |
C |
10/19/13 |
40.0 |
16.80 |
18.30 |
| JEC 131019C00041000 |
C |
10/19/13 |
41.0 |
15.70 |
17.40 |
| JEC 131019C00042000 |
C |
10/19/13 |
42.0 |
14.90 |
16.40 |
| JEC 131019C00043000 |
C |
10/19/13 |
43.0 |
13.90 |
15.50 |
| JEC 131019C00044000 |
C |
10/19/13 |
44.0 |
14.10 |
14.50 |
| JEC 131019C00045000 |
C |
10/19/13 |
45.0 |
13.20 |
13.60 |
| JEC 131019C00046000 |
C |
10/19/13 |
46.0 |
12.30 |
12.70 |
| JEC 131019C00047000 |
C |
10/19/13 |
47.0 |
11.40 |
11.80 |
| JEC 131019C00048000 |
C |
10/19/13 |
48.0 |
10.50 |
10.90 |
| JEC 131019C00049000 |
C |
10/19/13 |
49.0 |
9.70 |
10.10 |
| JEC 131019C00050000 |
C |
10/19/13 |
50.0 |
8.80 |
9.20 |
| JEC 131019C00055000 |
C |
10/19/13 |
55.0 |
5.20 |
5.40 |
| JEC 131019C00060000 |
C |
10/19/13 |
60.0 |
2.60 |
2.70 |
| JEC 131019C00065000 |
C |
10/19/13 |
65.0 |
1.05 |
1.20 |
| JEC 131019C00070000 |
C |
10/19/13 |
70.0 |
0.40 |
0.50 |
| JEC 131019P00025000 |
P |
10/19/13 |
25.0 |
0.00 |
0.10 |
| JEC 131019P00026000 |
P |
10/19/13 |
26.0 |
0.00 |
0.10 |
| JEC 131019P00027000 |
P |
10/19/13 |
27.0 |
0.00 |
0.10 |
| JEC 131019P00028000 |
P |
10/19/13 |
28.0 |
0.00 |
0.15 |
| JEC 131019P00029000 |
P |
10/19/13 |
29.0 |
0.00 |
0.15 |
| JEC 131019P00030000 |
P |
10/19/13 |
30.0 |
0.00 |
0.15 |
| JEC 131019P00031000 |
P |
10/19/13 |
31.0 |
0.00 |
0.15 |
| JEC 131019P00032000 |
P |
10/19/13 |
32.0 |
0.00 |
0.15 |
| JEC 131019P00033000 |
P |
10/19/13 |
33.0 |
0.05 |
0.15 |
| JEC 131019P00034000 |
P |
10/19/13 |
34.0 |
0.05 |
0.20 |
| JEC 131019P00035000 |
P |
10/19/13 |
35.0 |
0.05 |
0.20 |
| JEC 131019P00036000 |
P |
10/19/13 |
36.0 |
0.05 |
0.20 |
| JEC 131019P00037000 |
P |
10/19/13 |
37.0 |
0.10 |
0.25 |
| JEC 131019P00038000 |
P |
10/19/13 |
38.0 |
0.10 |
0.25 |
| JEC 131019P00039000 |
P |
10/19/13 |
39.0 |
0.15 |
0.30 |
| JEC 131019P00040000 |
P |
10/19/13 |
40.0 |
0.20 |
0.30 |
| JEC 131019P00041000 |
P |
10/19/13 |
41.0 |
0.25 |
0.35 |
| JEC 131019P00042000 |
P |
10/19/13 |
42.0 |
0.30 |
0.40 |
| JEC 131019P00043000 |
P |
10/19/13 |
43.0 |
0.35 |
0.45 |
| JEC 131019P00044000 |
P |
10/19/13 |
44.0 |
0.40 |
0.55 |
| JEC 131019P00045000 |
P |
10/19/13 |
45.0 |
0.50 |
0.60 |
| JEC 131019P00046000 |
P |
10/19/13 |
46.0 |
0.55 |
0.70 |
| JEC 131019P00047000 |
P |
10/19/13 |
47.0 |
0.70 |
0.80 |
| JEC 131019P00048000 |
P |
10/19/13 |
48.0 |
0.80 |
0.95 |
| JEC 131019P00049000 |
P |
10/19/13 |
49.0 |
0.95 |
1.10 |
| JEC 131019P00050000 |
P |
10/19/13 |
50.0 |
1.15 |
1.25 |
| JEC 131019P00055000 |
P |
10/19/13 |
55.0 |
2.45 |
2.55 |
| JEC 131019P00060000 |
P |
10/19/13 |
60.0 |
4.70 |
4.90 |
| JEC 131019P00065000 |
P |
10/19/13 |
65.0 |
8.20 |
8.40 |
| JEC 131019P00070000 |
P |
10/19/13 |
70.0 |
12.40 |
12.80 |
| JEC 140118C00030000 |
C |
01/18/14 |
30.0 |
27.60 |
28.50 |
| JEC 140118C00035000 |
C |
01/18/14 |
35.0 |
22.90 |
23.40 |
| JEC 140118C00040000 |
C |
01/18/14 |
40.0 |
18.20 |
18.70 |
| JEC 140118C00045000 |
C |
01/18/14 |
45.0 |
13.70 |
14.20 |
| JEC 140118C00050000 |
C |
01/18/14 |
50.0 |
9.70 |
10.20 |
| JEC 140118C00055000 |
C |
01/18/14 |
55.0 |
6.40 |
6.70 |
| JEC 140118C00060000 |
C |
01/18/14 |
60.0 |
3.90 |
4.10 |
| JEC 140118C00065000 |
C |
01/18/14 |
65.0 |
2.15 |
2.25 |
| JEC 140118C00070000 |
C |
01/18/14 |
70.0 |
1.10 |
1.25 |
| JEC 140118C00075000 |
C |
01/18/14 |
75.0 |
0.55 |
0.65 |
| JEC 140118C00080000 |
C |
01/18/14 |
80.0 |
0.25 |
0.35 |
| JEC 140118P00030000 |
P |
01/18/14 |
30.0 |
0.15 |
0.30 |
| JEC 140118P00035000 |
P |
01/18/14 |
35.0 |
0.30 |
0.45 |
| JEC 140118P00040000 |
P |
01/18/14 |
40.0 |
0.60 |
0.75 |
| JEC 140118P00045000 |
P |
01/18/14 |
45.0 |
1.15 |
1.25 |
| JEC 140118P00050000 |
P |
01/18/14 |
50.0 |
2.05 |
2.20 |
| JEC 140118P00055000 |
P |
01/18/14 |
55.0 |
3.60 |
3.80 |
| JEC 140118P00060000 |
P |
01/18/14 |
60.0 |
6.00 |
6.20 |
| JEC 140118P00065000 |
P |
01/18/14 |
65.0 |
9.20 |
9.50 |
| JEC 140118P00070000 |
P |
01/18/14 |
70.0 |
13.20 |
13.40 |
| JEC 140118P00075000 |
P |
01/18/14 |
75.0 |
17.50 |
17.90 |
| JEC 140118P00080000 |
P |
01/18/14 |
80.0 |
21.70 |
24.20 |
|
