Zebra Technologies Corp $81.65

down 0.00


29/7/2014 04:00 PM  |  NASDAQ : ZBRA  
Industries : Industrial / Diversified Machinery
Last Trade: 81.65
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 81.65
Open: 81.86
Bid: 77.25
Ask: 86.21
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ZBRA Trend Analysis - it has outperformed the S&P 500 by 60%
Options:

Call Options: ZBRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ZBRA1416H30 51.70 0.00 50.00 78.0 54.50 140.0 0.0 0
35.00 ZBRA1416H35 45.00 0.00 45.00 78.0 49.40 68.0 0.0 0
40.00 ZBRA1416H40 41.70 0.00 40.00 78.0 44.40 68.0 0.0 0
45.00 ZBRA1416H45 36.30 0.00 34.90 56.0 39.50 102.0 0.0 0
50.00 ZBRA1416H50 23.00 -6.80 30.00 102.0 34.50 87.0 1.0 1
55.00 ZBRA1416H55 26.30 0.00 25.10 48.0 29.50 100.0 0.0 0
60.00 ZBRA1416H60 22.02 2.02 21.70 83.0 22.70 39.0 1.0 18
65.00 ZBRA1416H65 14.30 -0.70 16.80 86.0 17.80 36.0 8.0 30
70.00 ZBRA1416H70 12.30 0.60 11.90 72.0 12.90 84.0 10.0 137
75.00 ZBRA1416H75 7.10 0.10 7.30 46.0 8.00 21.0 10.0 334
80.00 ZBRA1416H80 5.46 3.91 3.20 296.0 4.00 31.0 4.0 89
85.00 ZBRA1416H85 1.55 1.40 0.80 614.0 1.60 162.0 41.0 3,089
90.00 ZBRA1416H90 0.20 0.10 0.10 828.0 0.40 31.0 2.0 3,043
95.00 ZBRA1416H95 0.50 0.00 0.05 10.0 0.25 150.0 0.0 0
100.00 ZBRA1416H100 0.25 0.00 0.05 10.0 0.25 10.0 0.0 0
105.00 ZBRA1416H105 0.25 0.00 0.05 10.0 0.25 97.0 0.0 0
110.00 ZBRA1416H110 0.25 0.00 0.05 10.0 0.25 92.0 0.0 0
115.00 ZBRA1416H115 0.25 0.00 0.05 10.0 0.25 162.0 0.0 0

Put Options: ZBRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ZBRA1416T30 0.25 0.00 0.00 0.0 0.25 172.0 0.0 0
35.00 ZBRA1416T35 0.25 0.00 0.05 10.0 0.25 172.0 0.0 0
40.00 ZBRA1416T40 0.25 0.00 0.10 10.0 1.05 471.0 0.0 0
45.00 ZBRA1416T45 0.25 0.20 0.05 10.0 0.05 1.0 10.0 63
50.00 ZBRA1416T50 0.30 0.05 0.05 11.0 0.25 162.0 10.0 14
55.00 ZBRA1416T55 0.20 -0.05 0.10 11.0 0.25 143.0 1.0 19
60.00 ZBRA1416T60 0.20 -0.05 0.20 11.0 0.25 142.0 1.0 9
65.00 ZBRA1416T65 0.55 0.30 0.05 11.0 0.25 10.0 2000.0 41
70.00 ZBRA1416T70 0.35 0.30 0.05 11.0 0.30 79.0 1.0 40
75.00 ZBRA1416T75 0.65 0.30 0.30 319.0 0.65 146.0 10.0 61
80.00 ZBRA1416T80 1.50 1.45 1.10 262.0 1.60 41.0 3.0 6
85.00 ZBRA1416T85 3.20 -0.30 2.35 10.0 5.60 10.0 5.0 5
90.00 ZBRA1416T90 7.20 0.00 7.70 68.0 8.70 215.0 0.0 0
95.00 ZBRA1416T95 12.00 0.00 10.70 130.0 15.10 39.0 0.0 0
100.00 ZBRA1416T100 16.90 0.00 15.60 104.0 20.10 44.0 0.0 0
105.00 ZBRA1416T105 22.60 0.00 20.60 99.0 25.20 170.0 0.0 0
110.00 ZBRA1416T110 26.20 0.00 25.50 57.0 30.00 86.0 0.0 0
115.00 ZBRA1416T115 31.60 0.00 30.50 374.0 35.00 370.0 0.0 0
Trading Center