$24.86 -0.04 (-0.16%) Columbia Banking System Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 24.86
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.16%)
Prev Close: 24.90
Open: 25.28
Bid: 24.85
Ask: 24.86
Options:

Call Options: COLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.86 COLB1422K14.86 9.90 0.00 9.90 100.0 10.20 120.0 0.0 0
17.36 COLB1422K17.36 7.40 0.00 7.40 30.0 7.70 120.0 0.0 0
19.86 COLB1422K19.86 5.90 1.00 4.90 66.0 5.20 105.0 1.0 1
22.36 COLB1422K22.36 2.45 0.00 2.45 72.0 2.75 100.0 0.0 0
24.86 COLB1422K24.86 1.40 0.85 0.55 90.0 0.85 98.0 100.0 172
29.86 COLB1422K29.86 0.15 0.00 0.05 10.0 0.15 92.0 0.0 35
34.86 COLB1422K34.86 0.15 0.00 0.00 0.0 0.15 92.0 0.0 0
39.86 COLB1422K39.86 0.15 0.00 0.00 0.0 0.15 92.0 0.0 0

Put Options: COLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.86 COLB1422W14.86 0.15 0.00 0.00 0.0 0.15 82.0 0.0 0
17.36 COLB1422W17.36 0.15 0.00 0.00 0.0 0.15 72.0 0.0 0
19.86 COLB1422W19.86 0.15 0.00 0.05 572.0 0.15 39.0 0.0 0
22.36 COLB1422W22.36 0.15 0.10 0.05 196.0 0.30 105.0 5.0 5
24.86 COLB1422W24.86 0.65 0.00 0.65 87.0 0.95 98.0 7.0 28
29.86 COLB1422W29.86 5.00 0.00 5.00 21.0 5.30 120.0 0.0 0
34.86 COLB1422W34.86 10.00 0.00 10.00 20.0 10.30 90.0 0.0 0
39.86 COLB1422W39.86 15.00 0.00 15.00 30.0 15.30 30.0 0.0 0