$39.75 +0.14 (0.35%) Banner Corp - NASDAQ

Oct. 22, 2014 | 11:58 AM
Last Trade: 39.75
Trade Time: Oct 22 11:58 AM Eastern Daylight Time
Change: +0.14 (0.35%)
Prev Close: 39.61
Open: 39.79
Bid: 39.66
Ask: 39.73
Options:

Call Options: BANR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BANR1422K22.5 14.90 0.00 14.90 298.0 18.50 258.0 0.0 0
25.00 BANR1422K25 12.50 0.00 12.40 133.0 17.00 93.0 0.0 0
30.00 BANR1422K30 7.40 0.00 7.40 138.0 11.60 82.0 0.0 0
35.00 BANR1422K35 4.00 0.00 2.50 363.0 6.70 363.0 0.0 0
40.00 BANR1422K40 0.60 -0.10 0.10 10.0 3.40 343.0 10.0 10
45.00 BANR1422K45 0.10 -0.25 0.10 5.0 0.35 389.0 30.0 720
50.00 BANR1422K50 2.55 0.00 0.05 11.0 2.45 76.0 0.0 0
55.00 BANR1422K55 2.50 0.00 0.05 1.0 2.45 76.0 0.0 0
60.00 BANR1422K60 0.30 0.00 0.00 0.0 2.45 284.0 0.0 0

Put Options: BANR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BANR1422W22.5 2.30 1.35 0.05 11.0 0.95 283.0 1.0 1
25.00 BANR1422W25 2.40 0.00 0.05 11.0 2.45 124.0 0.0 0
30.00 BANR1422W30 0.30 0.00 0.05 10.0 2.55 227.0 0.0 0
35.00 BANR1422W35 0.10 0.00 0.10 1.0 0.50 163.0 0.0 0
40.00 BANR1422W40 2.35 1.50 0.10 10.0 3.80 362.0 20.0 20
45.00 BANR1422W45 4.90 0.00 4.10 299.0 7.40 260.0 0.0 0
50.00 BANR1422W50 8.60 0.00 8.50 144.0 12.60 37.0 0.0 0
55.00 BANR1422W55 13.30 0.00 13.30 10.0 17.70 33.0 0.0 0
60.00 BANR1422W60 19.10 0.00 19.00 273.0 22.60 259.0 0.0 0