Zebra Technologies Corp $77.00

down -0.35


22/8/2014 04:24 PM  |  NASDAQ : ZBRA  
Industries : Industrial / Diversified Machinery
Last Trade: 77.00
Trade Time: Aug 22 04:24 PM Eastern Daylight Time
Change: -0.35 (-0.45 %)
Prev Close: 77.35
Open: 77.48
Bid: 76.97
Ask: 77.00
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 43%
Options:

Call Options: ZBRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ZBRA1420I45 31.10 0.00 30.50 220.0 33.70 154.0 0.0 0
50.00 ZBRA1420I50 25.20 0.00 25.10 20.0 28.70 20.0 0.0 0
55.00 ZBRA1420I55 20.20 0.00 20.50 20.0 23.70 31.0 0.0 0
60.00 ZBRA1420I60 15.20 0.00 15.50 20.0 18.70 31.0 0.0 0
65.00 ZBRA1420I65 11.10 0.00 10.60 55.0 13.70 54.0 0.0 0
70.00 ZBRA1420I70 9.40 3.70 5.60 680.0 9.00 400.0 1.0 1
75.00 ZBRA1420I75 1.95 0.40 1.40 828.0 5.20 529.0 32.0 26
80.00 ZBRA1420I80 0.65 -0.08 0.05 1.0 1.95 372.0 5.0 45
85.00 ZBRA1420I85 0.40 0.35 0.20 10.0 0.45 164.0 11.0 69
90.00 ZBRA1420I90 0.85 0.60 0.05 11.0 0.65 292.0 10.0 10
95.00 ZBRA1420I95 0.25 0.00 0.05 11.0 0.25 49.0 0.0 0
100.00 ZBRA1420I100 0.25 0.00 0.05 11.0 2.20 228.0 0.0 0
105.00 ZBRA1420I105 0.25 0.00 0.05 11.0 0.25 92.0 0.0 0
110.00 ZBRA1420I110 0.25 0.00 0.05 10.0 0.25 80.0 0.0 0
115.00 ZBRA1420I115 0.25 0.00 0.00 0.0 0.25 97.0 0.0 0

Put Options: ZBRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ZBRA1420U45 0.25 0.00 0.20 11.0 0.25 110.0 0.0 0
50.00 ZBRA1420U50 0.25 0.00 0.05 11.0 0.25 75.0 0.0 0
55.00 ZBRA1420U55 0.15 -0.10 0.10 11.0 0.25 89.0 1.0 1
60.00 ZBRA1420U60 0.25 0.00 0.05 13.0 0.25 139.0 1.0 1
65.00 ZBRA1420U65 0.10 0.00 0.10 11.0 0.25 79.0 0.0 0
70.00 ZBRA1420U70 1.05 0.95 0.10 536.0 2.45 518.0 1.0 1
75.00 ZBRA1420U75 1.00 0.65 0.70 632.0 1.55 351.0 20.0 48
80.00 ZBRA1420U80 4.50 2.45 2.20 766.0 4.80 274.0 2.0 2
85.00 ZBRA1420U85 6.20 0.00 6.50 338.0 9.90 150.0 0.0 0
90.00 ZBRA1420U90 11.00 0.00 11.40 55.0 14.70 139.0 0.0 0
95.00 ZBRA1420U95 16.00 0.00 16.30 55.0 19.70 55.0 0.0 0
100.00 ZBRA1420U100 17.00 -4.00 21.30 20.0 24.40 31.0 10.0 0
105.00 ZBRA1420U105 26.00 0.00 26.30 10.0 29.90 14.0 0.0 0
110.00 ZBRA1420U110 31.00 0.00 31.30 20.0 34.90 20.0 0.0 0
115.00 ZBRA1420U115 36.00 0.00 36.30 20.0 39.90 20.0 0.0 0
Trading Center