$69.03 0.00 (0.00%) Zebra Technologies Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 69.03
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 69.03
Open: 67.97
Bid: 65.21
Ask: 72.72
Options:

Call Options: ZBRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ZBRA1422K35 32.10 0.00 32.10 203.0 34.90 148.0 0.0 0
40.00 ZBRA1422K40 26.70 0.00 26.70 10.0 30.20 46.0 0.0 0
45.00 ZBRA1422K45 22.10 0.00 22.10 133.0 26.30 115.0 0.0 0
50.00 ZBRA1422K50 12.70 -4.40 17.10 295.0 20.00 152.0 10.0 10
55.00 ZBRA1422K55 12.20 0.00 12.20 302.0 15.10 151.0 0.0 0
60.00 ZBRA1422K60 5.50 -1.90 7.40 324.0 10.30 153.0 3.0 12
65.00 ZBRA1422K65 4.70 -0.30 5.00 33.0 5.80 175.0 258.0 2,155
70.00 ZBRA1422K70 2.20 0.00 2.00 64.0 2.50 47.0 5.0 91
75.00 ZBRA1422K75 0.85 0.25 0.60 101.0 0.90 1.0 1.0 124
80.00 ZBRA1422K80 0.55 0.05 0.05 11.0 0.50 145.0 2000.0 2,095
85.00 ZBRA1422K85 0.55 0.00 0.05 10.0 0.55 246.0 1.0 338
90.00 ZBRA1422K90 0.50 0.25 0.05 10.0 0.25 116.0 2.0 119
95.00 ZBRA1422K95 0.74 0.49 0.05 10.0 0.25 135.0 5.0 60
100.00 ZBRA1422K100 0.25 0.00 0.05 11.0 0.25 128.0 0.0 0
105.00 ZBRA1422K105 0.60 0.35 0.10 11.0 0.25 156.0 10.0 10

Put Options: ZBRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ZBRA1422W35 0.40 0.15 0.05 11.0 0.25 119.0 11.0 169
40.00 ZBRA1422W40 0.25 0.00 0.05 11.0 0.25 135.0 10.0 101
45.00 ZBRA1422W45 0.25 0.00 0.05 11.0 0.25 109.0 10.0 32
50.00 ZBRA1422W50 0.25 -0.25 0.05 10.0 0.50 259.0 21.0 31
55.00 ZBRA1422W55 0.50 0.35 0.15 10.0 0.50 261.0 8.0 46
60.00 ZBRA1422W60 0.92 0.82 0.10 712.0 2.00 441.0 2.0 82
65.00 ZBRA1422W65 2.22 1.17 1.05 62.0 1.75 338.0 2.0 80
70.00 ZBRA1422W70 2.95 0.00 2.95 79.0 3.50 43.0 1.0 707
75.00 ZBRA1422W75 3.45 -2.25 5.70 322.0 8.60 421.0 1.0 1
80.00 ZBRA1422W80 6.70 -3.70 10.40 165.0 13.30 308.0 10.0 11
85.00 ZBRA1422W85 5.70 -9.60 15.30 166.0 18.10 247.0 2.0 2
90.00 ZBRA1422W90 20.20 0.00 20.20 42.0 23.40 62.0 0.0 0
95.00 ZBRA1422W95 16.00 -9.20 25.20 163.0 28.10 297.0 10.0 10
100.00 ZBRA1422W100 29.60 0.00 29.60 31.0 33.40 41.0 0.0 0
105.00 ZBRA1422W105 35.20 0.00 35.20 142.0 38.10 232.0 0.0 0