$84.09
00.00%
Pre-Market: Nov 22, 4:00 PM EDT
Comments
Loading...
John B Sanfilippo & Son (JBSS) ForecastNewsEarnings
John B Sanfilippo & Son (JBSS) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestJohn B Sanfilippo & Son (NASDAQ:JBSS) Stock, Option Chain
Option chain shows key data for John B Sanfilippo & Son's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for John B Sanfilippo & Son.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid34
Ask39
volume0
Intrest0
Strike
47.75
47.75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid33
Ask38
volume0
Intrest0
Strike
48.75
48.75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid29.1
Ask34
volume0
Intrest0
Strike
52.75
52.75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask33
volume0
Intrest0
Strike
53.75
53.75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid26.6
Ask31.5
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid24.1
Ask29
volume0
Intrest0
Strike
57.75
57.75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid23.1
Ask28
volume0
Intrest0
Strike
58.75
58.75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid22
Ask27
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask24
volume0
Intrest0
Strike
62.75
62.75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid18.1
Ask23
volume0
Intrest0
Strike
63.75
63.75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid17.3
Ask21.9
volume0
Intrest0
Strike
65
65
Last Price0.38Aug 14, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask18.8
volume0
Intrest0
Strike
67.75
67.75
Last Price0.25Nov 01, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid13
Ask17.8
volume0
Intrest0
Strike
68.75
68.75
Last Price0.25Nov 01, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid12.1
Ask16.9
volume0
Intrest0
Strike
70
70
Last Price0.6Aug 14, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid9.3
Ask14
volume0
Intrest0
Strike
72.75
72.75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid8.3
Ask13
volume0
Intrest0
Strike
73.75
73.75
Last Price1.71Oct 28, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid7
Ask11.8
volume0
Intrest0
Strike
75
75
Last Price1.65Apr 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid4.6
Ask9.4
volume0
Intrest0
Strike
77.75
77.75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid3.6
Ask8.4
volume0
Intrest0
Strike
78.75
78.75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid2.65
Ask7.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid0.5
Ask5.3
volume0
Intrest0
Strike
82.75
82.75
Last Price-
Change
-
Bid0.05
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask4.9
volume0
Intrest0
Strike
83.75
83.75
Last Price-
Change
-
Bid0.05
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask4.9
volume0
Intrest0
Strike
85
85
Last Price1.7Nov 11, 2024
Change
00%
Bid0.05
Ask4.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
87.75
87.75
Last Price2.24Oct 30, 2024
Change
00%
Bid1.55
Ask6.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
88.75
88.75
Last Price2.2Sep 09, 2024
Change
00%
Bid2.5
Ask7
volume0
Intrest12
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid3.6
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
92.75
92.75
Last Price-
Change
-
Bid6.1
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
93.75
93.75
Last Price-
Change
-
Bid7.1
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid8.8
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
97.75
97.75
Last Price-
Change
-
Bid11.4
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
98.75
98.75
Last Price-
Change
-
Bid12
Ask16.8
volume0
Intrest0
Last Price3Sep 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
100
100
Last Price-
Change
-
Bid13.6
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
102.75
102.75
Last Price-
Change
-
Bid16
Ask20.8
volume0
Intrest0
Last Price2.8Sep 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
103.75
103.75
Last Price-
Change
-
Bid17.1
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid18.5
Ask23.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest6
Strike
107.75
107.75
Last Price-
Change
-
Bid21.1
Ask26
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest13
Strike
108.75
108.75
Last Price-
Change
-
Bid22.1
Ask27
volume0
Intrest0
Last Price2.4Jul 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid23.5
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest8
Strike
112.75
112.75
Last Price-
Change
-
Bid26.1
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest21
Strike
113.75
113.75
Last Price-
Change
-
Bid27.1
Ask32
volume0
Intrest0
Last Price2.25Jul 24, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid28.5
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest10
Strike
117.75
117.75
Last Price-
Change
-
Bid31.1
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
118.75
118.75
Last Price-
Change
-
Bid32.1
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid33.5
Ask38.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
122.75
122.75
Last Price-
Change
-
Bid36.1
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
123.75
123.75
Last Price-
Change
-
Bid37.1
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid38.5
Ask43.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
127.75
127.75
Last Price-
Change
-
Bid41.1
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
128.75
128.75
Last Price-
Change
-
Bid42.1
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid43.5
Ask48.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
132.75
132.75
Last Price-
Change
-
Bid46.1
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
133.75
133.75
Last Price-
Change
-
Bid47.1
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid48.5
Ask53.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
137.75
137.75
Last Price-
Change
-
Bid51.1
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
138.75
138.75
Last Price-
Change
-
Bid52.1
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
142.75
142.75
Last Price-
Change
-
Bid56.1
Ask61
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
143.75
143.75
Last Price-
Change
-
Bid57.1
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
147.75
147.75
Last Price-
Change
-
Bid61.1
Ask66
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
148.75
148.75
Last Price-
Change
-
Bid62.1
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
153.75
153.75
Last Price-
Change
-
Bid67.1
Ask72
volume0
Intrest0