Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-08-14)Premium Content

Zions Bancorporation (ZION)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 150918C00021000 C 09/18/15 21.0 6.45 7.70
ZION 150918C00022000 C 09/18/15 22.0 5.50 6.70
ZION 150918C00023000 C 09/18/15 23.0 4.50 5.85
ZION 150918C00024000 C 09/18/15 24.0 3.55 4.45
ZION 150918C00025000 C 09/18/15 25.0 2.69 3.65
ZION 150918C00026000 C 09/18/15 26.0 1.99 2.30
ZION 150918C00027000 C 09/18/15 27.0 1.25 1.48
ZION 150918C00028000 C 09/18/15 28.0 0.77 0.87
ZION 150918C00029000 C 09/18/15 29.0 0.40 0.46
ZION 150918C00030000 C 09/18/15 30.0 0.20 0.23
ZION 150918C00031000 C 09/18/15 31.0 0.06 0.13
ZION 150918C00032000 C 09/18/15 32.0 0.00 0.25
ZION 150918C00033000 C 09/18/15 33.0 0.00 0.27
ZION 150918C00034000 C 09/18/15 34.0 0.00 0.25
ZION 150918C00035000 C 09/18/15 35.0 0.00 0.25
ZION 150918C00036000 C 09/18/15 36.0 0.00 0.25
ZION 150918C00037000 C 09/18/15 37.0 0.00 0.25
ZION 150918C00038000 C 09/18/15 38.0 0.00 0.25
ZION 150918C00039000 C 09/18/15 39.0 0.00 0.25
ZION 150918C00040000 C 09/18/15 40.0 0.00 0.25
ZION 150918C00041000 C 09/18/15 41.0 0.00 0.25
ZION 150918P00021000 P 09/18/15 21.0 0.00 0.28
ZION 150918P00022000 P 09/18/15 22.0 0.00 0.29
ZION 150918P00023000 P 09/18/15 23.0 0.00 0.31
ZION 150918P00024000 P 09/18/15 24.0 0.02 0.36
ZION 150918P00025000 P 09/18/15 25.0 0.09 0.30
ZION 150918P00026000 P 09/18/15 26.0 0.20 0.45
ZION 150918P00027000 P 09/18/15 27.0 0.63 0.71
ZION 150918P00028000 P 09/18/15 28.0 1.07 1.17
ZION 150918P00029000 P 09/18/15 29.0 1.61 1.86
ZION 150918P00030000 P 09/18/15 30.0 1.84 2.74
ZION 150918P00031000 P 09/18/15 31.0 2.20 3.65
ZION 150918P00032000 P 09/18/15 32.0 3.20 4.65
ZION 150918P00033000 P 09/18/15 33.0 4.35 5.55
ZION 150918P00034000 P 09/18/15 34.0 5.10 6.55
ZION 150918P00035000 P 09/18/15 35.0 6.10 7.60
ZION 150918P00036000 P 09/18/15 36.0 7.05 8.60
ZION 150918P00037000 P 09/18/15 37.0 8.20 9.60
ZION 150918P00038000 P 09/18/15 38.0 9.85 11.15
ZION 150918P00039000 P 09/18/15 39.0 10.85 11.90
ZION 150918P00040000 P 09/18/15 40.0 10.70 13.65
ZION 150918P00041000 P 09/18/15 41.0 11.50 13.95
ZION 151016C00016000 C 10/16/15 16.0 11.45 13.50
ZION 151016C00017000 C 10/16/15 17.0 10.45 12.40
ZION 151016C00018000 C 10/16/15 18.0 8.90 11.55
ZION 151016C00019000 C 10/16/15 19.0 8.50 9.60
ZION 151016C00020000 C 10/16/15 20.0 7.50 8.75
ZION 151016C00021000 C 10/16/15 21.0 6.55 7.85
ZION 151016C00022000 C 10/16/15 22.0 5.65 6.85
ZION 151016C00023000 C 10/16/15 23.0 4.75 6.00
ZION 151016C00024000 C 10/16/15 24.0 3.85 4.50
ZION 151016C00025000 C 10/16/15 25.0 3.15 3.65
ZION 151016C00026000 C 10/16/15 26.0 2.37 2.61
ZION 151016C00027000 C 10/16/15 27.0 1.71 1.92
ZION 151016C00028000 C 10/16/15 28.0 1.25 1.36
ZION 151016C00029000 C 10/16/15 29.0 0.83 0.93
ZION 151016C00030000 C 10/16/15 30.0 0.52 0.60
ZION 151016C00031000 C 10/16/15 31.0 0.31 0.38
ZION 151016C00032000 C 10/16/15 32.0 0.06 0.24
ZION 151016C00033000 C 10/16/15 33.0 0.05 0.23
ZION 151016C00034000 C 10/16/15 34.0 0.05 0.10
ZION 151016C00035000 C 10/16/15 35.0 0.00 0.28
ZION 151016C00036000 C 10/16/15 36.0 0.00 0.26
ZION 151016C00037000 C 10/16/15 37.0 0.00 0.26
ZION 151016C00038000 C 10/16/15 38.0 0.00 0.25
ZION 151016C00039000 C 10/16/15 39.0 0.00 0.25
ZION 151016P00016000 P 10/16/15 16.0 0.00 0.28
ZION 151016P00017000 P 10/16/15 17.0 0.00 0.28
ZION 151016P00018000 P 10/16/15 18.0 0.00 0.29
ZION 151016P00019000 P 10/16/15 19.0 0.00 0.30
ZION 151016P00020000 P 10/16/15 20.0 0.02 0.32
ZION 151016P00021000 P 10/16/15 21.0 0.03 0.36
ZION 151016P00022000 P 10/16/15 22.0 0.08 0.40
ZION 151016P00023000 P 10/16/15 23.0 0.11 0.48
ZION 151016P00024000 P 10/16/15 24.0 0.34 0.44
ZION 151016P00025000 P 10/16/15 25.0 0.51 0.62
ZION 151016P00026000 P 10/16/15 26.0 0.75 0.88
ZION 151016P00027000 P 10/16/15 27.0 1.09 1.21
ZION 151016P00028000 P 10/16/15 28.0 1.52 1.66
ZION 151016P00029000 P 10/16/15 29.0 2.10 2.23
ZION 151016P00030000 P 10/16/15 30.0 2.76 2.96
ZION 151016P00031000 P 10/16/15 31.0 2.84 3.75
ZION 151016P00032000 P 10/16/15 32.0 3.60 4.75
ZION 151016P00033000 P 10/16/15 33.0 4.50 5.70
ZION 151016P00034000 P 10/16/15 34.0 5.35 6.65
ZION 151016P00035000 P 10/16/15 35.0 6.25 7.65
ZION 151016P00036000 P 10/16/15 36.0 7.50 8.60
ZION 151016P00037000 P 10/16/15 37.0 8.50 9.60
ZION 151016P00038000 P 10/16/15 38.0 9.85 10.90
ZION 151016P00039000 P 10/16/15 39.0 10.85 11.85
ZION 160115C00015000 C 01/15/16 15.0 12.50 14.60
ZION 160115C00016000 C 01/15/16 16.0 11.10 13.55
ZION 160115C00017000 C 01/15/16 17.0 10.55 12.55
ZION 160115C00018000 C 01/15/16 18.0 9.60 10.80
ZION 160115C00019000 C 01/15/16 19.0 8.70 9.80
ZION 160115C00020000 C 01/15/16 20.0 7.80 8.95
ZION 160115C00021000 C 01/15/16 21.0 6.90 8.00
ZION 160115C00022000 C 01/15/16 22.0 6.00 7.15
ZION 160115C00023000 C 01/15/16 23.0 5.20 5.55
ZION 160115C00024000 C 01/15/16 24.0 4.50 4.75
ZION 160115C00025000 C 01/15/16 25.0 3.75 4.00
ZION 160115C00026000 C 01/15/16 26.0 3.05 3.30
ZION 160115C00027000 C 01/15/16 27.0 2.45 2.74
ZION 160115C00028000 C 01/15/16 28.0 1.90 2.15
ZION 160115C00029000 C 01/15/16 29.0 1.39 1.69
ZION 160115C00030000 C 01/15/16 30.0 1.13 1.32
ZION 160115C00031000 C 01/15/16 31.0 0.80 0.98
ZION 160115C00032000 C 01/15/16 32.0 0.62 0.79
ZION 160115C00033000 C 01/15/16 33.0 0.34 0.80
ZION 160115C00034000 C 01/15/16 34.0 0.19 0.64
ZION 160115C00035000 C 01/15/16 35.0 0.07 0.48
ZION 160115C00036000 C 01/15/16 36.0 0.02 0.38
ZION 160115C00037000 C 01/15/16 37.0 0.04 0.35
ZION 160115C00038000 C 01/15/16 38.0 0.01 0.28
ZION 160115C00039000 C 01/15/16 39.0 0.00 0.20
ZION 160115C00040000 C 01/15/16 40.0 0.00 0.15
ZION 160115C00041000 C 01/15/16 41.0 0.00 0.11
ZION 160115C00042000 C 01/15/16 42.0 0.00 0.08
ZION 160115C00043000 C 01/15/16 43.0 0.00 0.08
ZION 160115C00044000 C 01/15/16 44.0 0.00 0.07
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.07
ZION 160115P00015000 P 01/15/16 15.0 0.01 0.18
ZION 160115P00016000 P 01/15/16 16.0 0.02 0.25
ZION 160115P00017000 P 01/15/16 17.0 0.04 0.32
ZION 160115P00018000 P 01/15/16 18.0 0.07 0.39
ZION 160115P00019000 P 01/15/16 19.0 0.08 0.47
ZION 160115P00020000 P 01/15/16 20.0 0.16 0.50
ZION 160115P00021000 P 01/15/16 21.0 0.21 0.57
ZION 160115P00022000 P 01/15/16 22.0 0.49 0.66
ZION 160115P00023000 P 01/15/16 23.0 0.64 0.79
ZION 160115P00024000 P 01/15/16 24.0 0.83 0.96
ZION 160115P00025000 P 01/15/16 25.0 1.06 1.26
ZION 160115P00026000 P 01/15/16 26.0 1.35 1.57
ZION 160115P00027000 P 01/15/16 27.0 1.74 1.96
ZION 160115P00028000 P 01/15/16 28.0 2.20 2.43
ZION 160115P00029000 P 01/15/16 29.0 2.75 3.05
ZION 160115P00030000 P 01/15/16 30.0 2.83 3.70
ZION 160115P00031000 P 01/15/16 31.0 4.10 4.40
ZION 160115P00032000 P 01/15/16 32.0 4.75 5.10
ZION 160115P00033000 P 01/15/16 33.0 5.35 6.05
ZION 160115P00034000 P 01/15/16 34.0 5.70 6.90
ZION 160115P00035000 P 01/15/16 35.0 6.55 7.85
ZION 160115P00036000 P 01/15/16 36.0 7.65 8.80
ZION 160115P00037000 P 01/15/16 37.0 8.60 9.80
ZION 160115P00038000 P 01/15/16 38.0 9.05 10.90
ZION 160115P00039000 P 01/15/16 39.0 10.80 11.90
ZION 160115P00040000 P 01/15/16 40.0 10.90 13.15
ZION 160115P00041000 P 01/15/16 41.0 11.90 13.85
ZION 160115P00042000 P 01/15/16 42.0 12.90 14.90
ZION 160115P00043000 P 01/15/16 43.0 14.75 16.05
ZION 160115P00044000 P 01/15/16 44.0 15.75 16.70
ZION 160115P00045000 P 01/15/16 45.0 15.95 17.65
ZION 160415C00015000 C 04/15/16 15.0 12.30 14.80
ZION 160415C00016000 C 04/15/16 16.0 11.45 14.15
ZION 160415C00017000 C 04/15/16 17.0 10.50 13.20
ZION 160415C00018000 C 04/15/16 18.0 9.55 11.20
ZION 160415C00019000 C 04/15/16 19.0 8.75 10.35
ZION 160415C00020000 C 04/15/16 20.0 7.85 9.40
ZION 160415C00021000 C 04/15/16 21.0 7.05 8.20
ZION 160415C00022000 C 04/15/16 22.0 6.05 7.00
ZION 160415C00023000 C 04/15/16 23.0 5.30 6.25
ZION 160415C00024000 C 04/15/16 24.0 4.70 5.35
ZION 160415C00025000 C 04/15/16 25.0 3.95 4.70
ZION 160415C00026000 C 04/15/16 26.0 3.35 3.90
ZION 160415C00027000 C 04/15/16 27.0 2.76 3.25
ZION 160415C00028000 C 04/15/16 28.0 2.19 2.84
ZION 160415C00029000 C 04/15/16 29.0 1.69 2.25
ZION 160415C00030000 C 04/15/16 30.0 1.26 1.86
ZION 160415C00031000 C 04/15/16 31.0 0.99 1.52
ZION 160415C00032000 C 04/15/16 32.0 0.75 1.15
ZION 160415C00033000 C 04/15/16 33.0 0.69 1.15
ZION 160415C00034000 C 04/15/16 34.0 0.47 0.93
ZION 160415C00035000 C 04/15/16 35.0 0.28 0.81
ZION 160415C00036000 C 04/15/16 36.0 0.15 0.65
ZION 160415C00037000 C 04/15/16 37.0 0.08 0.55
ZION 160415C00038000 C 04/15/16 38.0 0.04 0.50
ZION 160415C00039000 C 04/15/16 39.0 0.00 0.48
ZION 160415C00040000 C 04/15/16 40.0 0.00 0.40
ZION 160415C00041000 C 04/15/16 41.0 0.00 0.31
ZION 160415C00042000 C 04/15/16 42.0 0.00 0.27
ZION 160415P00015000 P 04/15/16 15.0 0.00 0.35
ZION 160415P00016000 P 04/15/16 16.0 0.00 0.43
ZION 160415P00017000 P 04/15/16 17.0 0.02 0.52
ZION 160415P00018000 P 04/15/16 18.0 0.03 0.51
ZION 160415P00019000 P 04/15/16 19.0 0.10 0.68
ZION 160415P00020000 P 04/15/16 20.0 0.40 0.65
ZION 160415P00021000 P 04/15/16 21.0 0.27 0.77
ZION 160415P00022000 P 04/15/16 22.0 0.41 0.91
ZION 160415P00023000 P 04/15/16 23.0 0.62 1.07
ZION 160415P00024000 P 04/15/16 24.0 0.83 1.35
ZION 160415P00025000 P 04/15/16 25.0 1.10 1.63
ZION 160415P00026000 P 04/15/16 26.0 1.59 2.00
ZION 160415P00027000 P 04/15/16 27.0 2.08 2.43
ZION 160415P00028000 P 04/15/16 28.0 2.56 2.95
ZION 160415P00029000 P 04/15/16 29.0 2.80 3.55
ZION 160415P00030000 P 04/15/16 30.0 3.70 4.10
ZION 160415P00031000 P 04/15/16 31.0 4.05 4.85
ZION 160415P00032000 P 04/15/16 32.0 5.10 5.50
ZION 160415P00033000 P 04/15/16 33.0 5.95 6.35
ZION 160415P00034000 P 04/15/16 34.0 6.50 7.15
ZION 160415P00035000 P 04/15/16 35.0 7.05 8.05
ZION 160415P00036000 P 04/15/16 36.0 7.40 9.00
ZION 160415P00037000 P 04/15/16 37.0 8.20 10.15
ZION 160415P00038000 P 04/15/16 38.0 9.20 11.25
ZION 160415P00039000 P 04/15/16 39.0 10.80 12.90
ZION 160415P00040000 P 04/15/16 40.0 11.75 13.30
ZION 160415P00041000 P 04/15/16 41.0 12.70 14.30
ZION 160415P00042000 P 04/15/16 42.0 13.70 15.25
ZION 170120C00015000 C 01/20/17 15.0 12.10 14.80
ZION 170120C00018000 C 01/20/17 18.0 9.70 12.05
ZION 170120C00020000 C 01/20/17 20.0 8.05 10.40
ZION 170120C00023000 C 01/20/17 23.0 5.65 7.30
ZION 170120C00025000 C 01/20/17 25.0 4.50 6.00
ZION 170120C00027000 C 01/20/17 27.0 3.30 4.85
ZION 170120C00030000 C 01/20/17 30.0 2.17 3.45
ZION 170120C00032000 C 01/20/17 32.0 1.60 2.48
ZION 170120C00035000 C 01/20/17 35.0 0.69 1.69
ZION 170120C00037000 C 01/20/17 37.0 0.33 1.59
ZION 170120C00040000 C 01/20/17 40.0 0.08 1.10
ZION 170120C00045000 C 01/20/17 45.0 0.00 0.62
ZION 170120P00015000 P 01/20/17 15.0 0.01 0.70
ZION 170120P00018000 P 01/20/17 18.0 0.14 1.08
ZION 170120P00020000 P 01/20/17 20.0 0.41 1.37
ZION 170120P00023000 P 01/20/17 23.0 1.04 2.04
ZION 170120P00025000 P 01/20/17 25.0 1.64 2.40
ZION 170120P00027000 P 01/20/17 27.0 2.47 3.90
ZION 170120P00030000 P 01/20/17 30.0 3.95 5.35
ZION 170120P00032000 P 01/20/17 32.0 5.20 6.60
ZION 170120P00035000 P 01/20/17 35.0 7.40 9.10
ZION 170120P00037000 P 01/20/17 37.0 9.10 10.70
ZION 170120P00040000 P 01/20/17 40.0 11.70 13.95
ZION 170120P00045000 P 01/20/17 45.0 16.40 18.85

OPRA data is delayed 15 minutes.