$56.18 -2.21 (-3.79%) Prosperity Bancshares Inc - NYSE

Nov. 28, 2014 | 01:06 PM
Last Trade: 56.18
Trade Time: Nov 28 01:06 PM Eastern Daylight Time
Change: -2.21 (-3.79%)
Prev Close: 58.39
Open: 58.30
Bid: 51.56
Ask: 56.18
Options:

Call Options: PB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 PB1420L35 21.50 0.00 21.20 134.0 24.00 241.0 0.0 0
40.00 PB1420L40 16.40 0.00 16.00 10.0 18.70 30.0 0.0 0
45.00 PB1420L45 11.40 0.00 11.00 10.0 13.70 30.0 0.0 0
50.00 PB1420L50 6.40 -0.30 6.50 20.0 9.00 120.0 5.0 22
55.00 PB1420L55 1.60 0.00 1.10 199.0 4.90 10.0 0.0 0
60.00 PB1420L60 0.86 0.56 0.05 31.0 5.00 295.0 40.0 136
65.00 PB1420L65 5.00 0.00 0.05 10.0 5.00 88.0 0.0 0
70.00 PB1420L70 5.00 0.00 0.05 10.0 5.00 96.0 0.0 0
75.00 PB1420L75 5.00 0.00 0.05 10.0 5.00 96.0 0.0 0
80.00 PB1420L80 5.00 0.00 0.05 10.0 5.00 98.0 0.0 0
85.00 PB1420L85 0.50 0.00 0.00 0.0 5.00 282.0 0.0 0

Put Options: PB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 PB1420X35 0.50 0.00 0.00 0.0 5.00 300.0 0.0 0
40.00 PB1420X40 5.00 0.00 0.00 0.0 5.00 88.0 0.0 0
45.00 PB1420X45 5.00 0.00 0.05 31.0 5.00 88.0 0.0 0
50.00 PB1420X50 0.20 -0.55 0.05 10.0 5.00 209.0 7.0 20
55.00 PB1420X55 0.20 -4.70 0.05 10.0 5.00 311.0 4.0 7
60.00 PB1420X60 3.50 1.85 1.80 213.0 4.60 45.0 10.0 0
65.00 PB1420X65 4.40 0.00 6.70 30.0 10.90 31.0 0.0 0
70.00 PB1420X70 9.40 0.00 11.60 30.0 15.80 20.0 0.0 0
75.00 PB1420X75 14.40 0.00 16.60 30.0 20.90 20.0 0.0 0
80.00 PB1420X80 19.40 0.00 21.60 20.0 26.10 20.0 0.0 0
85.00 PB1420X85 25.30 0.00 26.70 234.0 29.70 60.0 0.0 0