Zions Bancorp $29.34

up +0.09


27/8/2014 04:00 PM  |  NASDAQ : ZION  
Industries : Banking / Regional - Pacific Banks
Last Trade: 29.34
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.09 (0.31 %)
Prev Close: 29.25
Open: 29.36
Bid: 29.33
Ask: 29.34
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ZION Trend Analysis - it has underperformed the S&P 500 by 18%
Options:

Call Options: ZION

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ZION1420I21 8.00 0.00 8.05 734.0 8.55 495.0 0.0 0
22.00 ZION1420I22 7.00 0.00 7.05 387.0 7.55 330.0 0.0 0
23.00 ZION1420I23 6.00 0.00 6.10 370.0 6.55 347.0 0.0 0
24.00 ZION1420I24 3.85 -1.20 5.10 800.0 5.55 684.0 5.0 5
25.00 ZION1420I25 3.20 -0.85 4.15 774.0 4.55 435.0 10.0 24
26.00 ZION1420I26 2.20 -0.85 3.15 851.0 3.55 500.0 2.0 43
27.00 ZION1420I27 1.65 -0.51 2.24 850.0 2.57 610.0 5.0 170
28.00 ZION1420I28 1.07 -0.25 1.39 441.0 1.63 687.0 30.0 186
29.00 ZION1420I29 0.79 0.04 0.70 112.0 0.75 80.0 32.0 1,144
30.00 ZION1420I30 0.30 0.00 0.26 144.0 0.28 10.0 3.0 5,616
31.00 ZION1420I31 0.11 0.04 0.04 508.0 0.14 536.0 24.0 247
32.00 ZION1420I32 0.01 0.00 0.01 207.0 0.09 329.0 5.0 18
33.00 ZION1420I33 0.05 0.00 0.01 160.0 0.05 183.0 0.0 0
34.00 ZION1420I34 0.04 0.00 0.01 258.0 0.03 44.0 4.0 4
35.00 ZION1420I35 0.03 0.00 0.01 720.0 0.03 58.0 0.0 0
36.00 ZION1420I36 0.03 0.00 0.01 729.0 0.03 145.0 0.0 0
37.00 ZION1420I37 0.03 0.00 0.00 0.0 0.03 188.0 0.0 0

Put Options: ZION

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ZION1420U21 0.03 0.00 0.01 128.0 0.03 63.0 0.0 0
22.00 ZION1420U22 0.03 0.00 0.01 10.0 0.03 26.0 0.0 0
23.00 ZION1420U23 0.03 -0.01 0.01 10.0 0.04 65.0 4.0 4
24.00 ZION1420U24 0.06 0.00 0.01 136.0 0.05 101.0 0.0 0
25.00 ZION1420U25 0.09 0.00 0.01 73.0 0.08 280.0 0.0 0
26.00 ZION1420U26 0.26 0.14 0.01 172.0 0.11 605.0 6.0 56
27.00 ZION1420U27 0.12 0.10 0.02 474.0 0.16 777.0 10.0 116
28.00 ZION1420U28 0.17 0.00 0.12 114.0 0.15 41.0 4.0 1,103
29.00 ZION1420U29 0.51 0.10 0.36 49.0 0.41 217.0 10.0 323
30.00 ZION1420U30 1.17 0.21 0.91 21.0 0.97 204.0 32.0 162
31.00 ZION1420U31 2.89 1.22 1.59 576.0 1.89 571.0 21.0 31
32.00 ZION1420U32 2.86 0.25 2.53 359.0 2.91 572.0 3.0 3
33.00 ZION1420U33 3.60 0.00 3.50 520.0 3.90 555.0 0.0 0
34.00 ZION1420U34 4.60 0.00 4.50 447.0 4.90 489.0 0.0 0
35.00 ZION1420U35 7.35 1.90 5.50 399.0 5.95 482.0 3.0 0
36.00 ZION1420U36 6.10 0.00 6.50 74.0 6.95 87.0 0.0 0
37.00 ZION1420U37 7.30 0.00 7.40 374.0 7.95 63.0 0.0 0
Trading Center