$60.24 -0.52 (-0.86%) Prosperity Bancshares Inc - NYSE

Sep. 16, 2014 | 04:02 PM
Last Trade: 60.24
Trade Time: Sep 16 04:02 PM Eastern Daylight Time
Change: -0.52 (-0.86%)
Prev Close: 60.76
Open: 60.62
Bid: 55.84
Ask: 64.62
Options:

Call Options: PB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 PB1420I35 23.90 0.00 23.70 229.0 27.70 239.0 0.0 0
40.00 PB1420I40 18.40 0.00 17.70 45.0 22.70 50.0 0.0 0
45.00 PB1420I45 13.40 0.00 12.70 45.0 17.70 50.0 0.0 0
50.00 PB1420I50 8.40 0.00 8.00 20.0 12.70 30.0 0.0 0
55.00 PB1420I55 3.90 0.00 3.00 21.0 7.70 30.0 0.0 0
60.00 PB1420I60 1.55 0.65 0.40 81.0 0.75 42.0 17.0 13
65.00 PB1420I65 1.35 1.30 0.05 1.0 0.05 5.0 1.0 230
70.00 PB1420I70 1.10 -3.90 0.10 10.0 5.00 250.0 3.0 3
75.00 PB1420I75 5.00 0.00 0.05 10.0 5.00 46.0 0.0 0
80.00 PB1420I80 5.00 0.00 0.05 10.0 5.00 46.0 0.0 0
85.00 PB1420I85 5.00 0.00 0.05 10.0 5.00 250.0 0.0 0

Put Options: PB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 PB1420U35 0.65 0.00 0.10 10.0 0.65 132.0 0.0 0
40.00 PB1420U40 5.00 0.00 0.15 10.0 5.00 51.0 0.0 0
45.00 PB1420U45 5.00 0.00 0.35 10.0 5.00 51.0 0.0 0
50.00 PB1420U50 5.00 0.00 0.05 10.0 5.00 52.0 0.0 0
55.00 PB1420U55 0.45 -0.05 0.05 10.0 0.50 159.0 65.0 125
60.00 PB1420U60 1.40 1.30 0.20 137.0 0.70 232.0 5.0 1,271
65.00 PB1420U65 1.60 0.00 2.40 269.0 6.50 229.0 0.0 0
70.00 PB1420U70 6.70 0.00 7.30 31.0 11.90 27.0 0.0 0
75.00 PB1420U75 11.70 0.00 12.30 20.0 16.90 10.0 0.0 0
80.00 PB1420U80 16.70 0.00 17.30 20.0 21.90 10.0 0.0 0
85.00 PB1420U85 21.70 0.00 22.30 239.0 26.30 221.0 0.0 0