Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ZION Feb 20 2010 9.00 — — — — — 8.90 9.80 — —
ZION Feb 20 2010 10.00 6.40 0.10 1.59 6.40 6.40 7.90 8.70 60 17
ZION Feb 20 2010 11.00 — — — — — 6.90 7.80 — —
ZION Feb 20 2010 12.00 6.60 0.60 10.00 6.60 6.60 5.90 6.80 12 31
ZION Feb 20 2010 13.00 5.00 0.30 6.38 5.00 5.00 5.00 5.80 10 231
ZION Feb 20 2010 14.00 3.90 -1.70 -30.36 3.90 3.90 4.00 4.50 3 1,201
ZION Feb 20 2010 15.00 2.84 -0.06 -2.07 2.84 2.84 3.00 3.50 1 2,767
ZION Feb 20 2010 16.00 2.46 -0.08 -3.15 2.46 2.46 2.10 2.45 2 902
ZION Feb 20 2010 17.00 1.43 -0.02 -1.38 1.80 1.43 1.45 1.60 27 8,364
ZION Feb 20 2010 18.00 0.85 — — 0.90 0.75 0.80 0.90 51 4,485
ZION Feb 20 2010 19.00 0.40 -0.15 -27.27 0.50 0.40 0.35 0.45 156 4,817
ZION Feb 20 2010 20.00 0.15 -0.10 -40.00 0.20 0.15 0.15 0.20 614 6,500
ZION Feb 20 2010 21.00 0.05 -0.04 -44.44 0.10 0.05 0.05 0.15 51 2,229
ZION Feb 20 2010 22.00 0.15 -0.05 -25.00 0.15 0.10 0.05 0.10 57 1,359
ZION Feb 20 2010 22.50 0.14 -0.02 -12.50 0.14 0.14 0.05 0.10 5 496
ZION Feb 20 2010 23.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 24 204
ZION Feb 20 2010 24.00 — — — — — — 0.05 — —
ZION Feb 20 2010 25.00 0.10 0.05 100.00 0.10 0.10 0.05 0.05 141 191
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ZION Feb 20 2010 9.00 0.05 — — 0.05 0.05 0.05 0.05 128 215
ZION Feb 20 2010 10.00 0.05 — — 0.05 0.05 0.05 0.05 212 455
ZION Feb 20 2010 11.00 0.05 — — 0.05 0.05 0.05 0.05 148 369
ZION Feb 20 2010 12.00 0.07 0.02 40.00 0.07 0.05 0.05 0.05 20 777
ZION Feb 20 2010 13.00 0.05 -0.04 -44.44 0.07 0.05 0.05 0.10 55 1,313
ZION Feb 20 2010 14.00 0.10 -0.05 -33.33 0.10 0.05 0.05 0.10 6 1,690
ZION Feb 20 2010 15.00 0.10 — — 0.10 0.10 0.05 0.10 90 3,613
ZION Feb 20 2010 16.00 0.19 -0.01 -5.00 0.20 0.11 0.15 0.25 351 10,637
ZION Feb 20 2010 17.00 0.35 — — 0.40 0.30 0.30 0.40 102 10,919
ZION Feb 20 2010 18.00 0.65 -0.10 -13.33 0.70 0.50 0.65 0.75 1,318 6,075
ZION Feb 20 2010 19.00 1.30 0.20 18.18 1.30 1.05 1.15 1.30 4,001 8,053
ZION Feb 20 2010 20.00 1.90 -0.50 -20.83 1.90 1.90 1.90 2.10 1,243 1,888
ZION Feb 20 2010 21.00 2.80 -0.70 -20.00 3.19 2.80 2.65 3.10 2,770 3,344
ZION Feb 20 2010 22.00 4.00 0.90 29.03 4.00 4.00 3.30 4.20 1 —
ZION Feb 20 2010 22.50 3.00 — — 3.00 3.00 3.80 4.70 23 23
ZION Feb 20 2010 23.00 — — — — — 4.30 5.20 — —
ZION Feb 20 2010 24.00 — — — — — 5.30 6.20 — —
ZION Feb 20 2010 25.00 6.60 1.60 32.00 6.60 6.60 6.30 7.20 1 —
Return to Top