Zions Bancorp $29.44

up +0.07


11/7/2014 11:29 AM  |  NASDAQ : ZION  
Industries : Banking / Regional - Pacific Banks
Last Trade: 29.44
Trade Time: Jul 11 11:29 AM Eastern Daylight Time
Change: 0.07 (0.22 %)
Prev Close: 29.37
Open: 29.20
Bid: 29.43
Ask: 29.44
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 20%
Options:

Call Options: ZION

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ZION1419G21 9.10 1.30 7.95 207.0 8.65 56.0 25.0 35
22.00 ZION1419G22 7.70 0.55 7.00 447.0 7.60 75.0 3.0 3
23.00 ZION1419G23 6.65 0.50 6.00 425.0 6.60 154.0 2.0 2
24.00 ZION1419G24 5.15 0.00 5.05 512.0 5.60 265.0 0.0 0
25.00 ZION1419G25 3.55 -0.60 4.05 520.0 4.60 365.0 1.0 20
26.00 ZION1419G26 3.80 0.60 3.05 509.0 3.65 283.0 24.0 24
27.00 ZION1419G27 3.00 0.78 2.08 531.0 2.63 166.0 45.0 138
28.00 ZION1419G28 1.52 0.20 1.32 666.0 1.63 560.0 1.0 202
29.00 ZION1419G29 0.53 -0.08 0.65 6.0 0.70 65.0 10.0 525
30.00 ZION1419G30 0.10 -0.07 0.16 148.0 0.23 970.0 450.0 2,325
31.00 ZION1419G31 0.03 0.01 0.02 298.0 0.10 1.0 8.0 1,218
32.00 ZION1419G32 0.05 0.00 0.01 160.0 0.05 327.0 349.0 544
33.00 ZION1419G33 0.05 0.00 0.01 16.0 0.05 83.0 10.0 292
34.00 ZION1419G34 0.11 0.08 0.01 10.0 0.03 64.0 6.0 275
35.00 ZION1419G35 0.73 0.70 0.01 84.0 0.03 80.0 22.0 82
36.00 ZION1419G36 0.04 0.01 0.01 48.0 0.03 82.0 1.0 6
37.00 ZION1419G37 0.06 0.03 0.01 10.0 0.03 76.0 10.0 77
38.00 ZION1419G38 0.24 0.21 0.01 10.0 0.03 76.0 25.0 25
39.00 ZION1419G39 0.03 0.00 0.01 10.0 0.03 74.0 0.0 0

Put Options: ZION

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ZION1419S21 0.11 0.08 0.02 11.0 0.03 54.0 1.0 1
22.00 ZION1419S22 0.03 0.00 0.02 11.0 0.03 80.0 0.0 0
23.00 ZION1419S23 0.04 0.01 0.01 10.0 0.03 77.0 3.0 1
24.00 ZION1419S24 0.17 0.14 0.01 39.0 0.03 72.0 7.0 7
25.00 ZION1419S25 0.19 0.14 0.01 59.0 0.03 89.0 11.0 153
26.00 ZION1419S26 0.09 0.00 0.01 56.0 0.07 1.0 14.0 185
27.00 ZION1419S27 0.14 0.13 0.01 181.0 0.11 413.0 1.0 200
28.00 ZION1419S28 0.12 0.09 0.03 418.0 0.16 928.0 40.0 363
29.00 ZION1419S29 0.22 -0.04 0.20 169.0 0.24 118.0 52.0 354
30.00 ZION1419S30 0.72 -0.02 0.60 482.0 0.78 70.0 15.0 617
31.00 ZION1419S31 1.39 -0.14 1.43 292.0 1.69 422.0 40.0 440
32.00 ZION1419S32 2.63 0.18 2.41 158.0 2.69 398.0 7.0 52
33.00 ZION1419S33 4.60 1.15 3.40 245.0 3.70 356.0 10.0 27
34.00 ZION1419S34 4.50 0.05 4.40 384.0 4.70 381.0 26.0 7
35.00 ZION1419S35 6.00 0.55 5.40 171.0 5.70 147.0 37.0 14
36.00 ZION1419S36 4.90 -1.50 6.40 162.0 6.70 267.0 1.0 10
37.00 ZION1419S37 5.85 -1.55 7.35 100.0 7.70 80.0 10.0 7
38.00 ZION1419S38 8.20 0.00 8.35 71.0 8.70 45.0 0.0 0
39.00 ZION1419S39 9.25 0.00 9.35 44.0 9.70 84.0 0.0 0
Trading Center