$27.21 +0.98 (3.72%) Zions Bancorp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 27.21
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.98 (3.72%)
Prev Close: 26.23
Open: 26.29
Bid: 27.20
Ask: 27.21
Options:

Call Options: ZION

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ZION1422K20 6.55 0.00 6.55 467.0 7.40 116.0 0.0 0
21.00 ZION1422K21 5.55 0.00 5.55 450.0 6.40 112.0 0.0 0
22.00 ZION1422K22 4.60 0.00 4.60 432.0 5.65 439.0 0.0 0
23.00 ZION1422K23 2.88 -1.02 3.90 725.0 4.45 540.0 2.0 2
24.00 ZION1422K24 2.88 0.00 2.88 498.0 3.45 330.0 0.0 0
25.00 ZION1422K25 1.80 -0.12 1.92 792.0 2.46 354.0 5.0 119
26.00 ZION1422K26 1.54 0.00 1.39 779.0 1.59 89.0 134.0 113
27.00 ZION1422K27 0.75 0.00 0.79 22.0 0.87 39.0 1122.0 181
28.00 ZION1422K28 0.27 0.00 0.32 43.0 0.38 35.0 115.0 1,139
29.00 ZION1422K29 0.10 0.00 0.06 453.0 0.15 112.0 165.0 82
30.00 ZION1422K30 0.01 0.00 0.01 40.0 0.07 134.0 152.0 1,288
31.00 ZION1422K31 0.05 -0.02 0.03 69.0 0.07 339.0 20.0 197
32.00 ZION1422K32 0.14 0.09 0.01 10.0 0.05 393.0 86.0 86
33.00 ZION1422K33 0.03 0.00 0.01 4.0 0.03 57.0 0.0 0
34.00 ZION1422K34 0.03 0.00 0.01 10.0 0.03 62.0 0.0 0
35.00 ZION1422K35 0.03 0.00 0.01 673.0 0.03 65.0 0.0 0
36.00 ZION1422K36 0.03 0.00 0.00 0.0 0.03 75.0 0.0 0
37.00 ZION1422K37 0.03 0.00 0.00 0.0 0.03 75.0 0.0 0
38.00 ZION1422K38 0.03 0.00 0.00 0.0 0.03 57.0 0.0 0

Put Options: ZION

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ZION1422W20 0.04 0.00 0.02 66.0 0.03 3.0 0.0 0
21.00 ZION1422W21 0.05 -0.02 0.04 45.0 0.07 524.0 9.0 9
22.00 ZION1422W22 0.13 0.11 0.02 1.0 0.11 339.0 1.0 16
23.00 ZION1422W23 0.33 0.32 0.01 556.0 0.17 1128.0 22.0 32
24.00 ZION1422W24 0.25 0.19 0.06 40.0 0.15 980.0 10.0 166
25.00 ZION1422W25 0.20 0.00 0.11 61.0 0.15 100.0 156.0 117
26.00 ZION1422W26 0.39 0.00 0.24 106.0 0.29 53.0 270.0 459
27.00 ZION1422W27 0.73 0.00 0.60 104.0 0.66 9.0 18.0 123
28.00 ZION1422W28 2.01 0.88 1.18 20.0 1.21 50.0 40.0 169
29.00 ZION1422W29 2.72 0.92 1.80 676.0 2.34 1071.0 10.0 90
30.00 ZION1422W30 4.00 1.28 2.72 109.0 3.50 603.0 2.0 121
31.00 ZION1422W31 2.46 -1.19 3.65 518.0 4.50 795.0 42.0 56
32.00 ZION1422W32 2.69 -1.96 4.65 259.0 5.50 800.0 2.0 2
33.00 ZION1422W33 5.45 0.00 5.45 70.0 6.50 218.0 0.0 0
34.00 ZION1422W34 6.55 0.00 6.55 64.0 7.45 11.0 0.0 0
35.00 ZION1422W35 6.75 0.00 6.75 196.0 8.50 108.0 0.0 0
36.00 ZION1422W36 7.70 0.00 7.70 28.0 9.55 182.0 0.0 0
37.00 ZION1422W37 8.45 0.00 8.45 21.0 10.60 548.0 0.0 0
38.00 ZION1422W38 10.15 0.00 10.15 518.0 11.55 524.0 0.0 0