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 (2014-08-15)Premium Content

Zions Bancorporation (ZION)
As of Sep 19 2014 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 140920C00021000 C 09/20/14 21.0 8.95 9.15
ZION 140920C00022000 C 09/20/14 22.0 7.80 8.65
ZION 140920C00023000 C 09/20/14 23.0 6.90 7.15
ZION 140920C00024000 C 09/20/14 24.0 5.95 6.15
ZION 140920C00025000 C 09/20/14 25.0 4.95 5.15
ZION 140920C00026000 C 09/20/14 26.0 3.95 4.15
ZION 140920C00027000 C 09/20/14 27.0 2.93 3.15
ZION 140920C00028000 C 09/20/14 28.0 1.96 2.03
ZION 140920C00029000 C 09/20/14 29.0 0.98 1.02
ZION 140920C00030000 C 09/20/14 30.0 0.03 0.10
ZION 140920C00031000 C 09/20/14 31.0 0.00 0.03
ZION 140920C00032000 C 09/20/14 32.0 0.00 0.03
ZION 140920C00033000 C 09/20/14 33.0 0.00 0.03
ZION 140920C00034000 C 09/20/14 34.0 0.00 0.03
ZION 140920C00035000 C 09/20/14 35.0 0.00 0.03
ZION 140920C00036000 C 09/20/14 36.0 0.00 0.03
ZION 140920C00037000 C 09/20/14 37.0 0.00 0.03
ZION 140920P00021000 P 09/20/14 21.0 0.00 0.03
ZION 140920P00022000 P 09/20/14 22.0 0.00 0.03
ZION 140920P00023000 P 09/20/14 23.0 0.00 0.03
ZION 140920P00024000 P 09/20/14 24.0 0.00 0.03
ZION 140920P00025000 P 09/20/14 25.0 0.00 0.03
ZION 140920P00026000 P 09/20/14 26.0 0.00 0.03
ZION 140920P00027000 P 09/20/14 27.0 0.00 0.03
ZION 140920P00028000 P 09/20/14 28.0 0.00 0.03
ZION 140920P00029000 P 09/20/14 29.0 0.00 0.01
ZION 140920P00030000 P 09/20/14 30.0 0.00 0.06
ZION 140920P00031000 P 09/20/14 31.0 0.73 1.01
ZION 140920P00032000 P 09/20/14 32.0 1.73 2.06
ZION 140920P00033000 P 09/20/14 33.0 2.73 3.05
ZION 140920P00034000 P 09/20/14 34.0 3.70 4.15
ZION 140920P00035000 P 09/20/14 35.0 4.70 5.05
ZION 140920P00036000 P 09/20/14 36.0 5.70 6.15
ZION 140920P00037000 P 09/20/14 37.0 6.70 7.05
ZION 141018C00018000 C 10/18/14 18.0 11.95 12.70
ZION 141018C00019000 C 10/18/14 19.0 10.90 11.75
ZION 141018C00020000 C 10/18/14 20.0 8.80 10.30
ZION 141018C00021000 C 10/18/14 21.0 8.95 9.55
ZION 141018C00022000 C 10/18/14 22.0 7.95 8.55
ZION 141018C00023000 C 10/18/14 23.0 6.95 7.55
ZION 141018C00024000 C 10/18/14 24.0 5.95 6.55
ZION 141018C00025000 C 10/18/14 25.0 5.00 5.55
ZION 141018C00026000 C 10/18/14 26.0 4.00 4.55
ZION 141018C00027000 C 10/18/14 27.0 3.00 3.55
ZION 141018C00028000 C 10/18/14 28.0 2.10 2.46
ZION 141018C00029000 C 10/18/14 29.0 1.29 1.35
ZION 141018C00030000 C 10/18/14 30.0 0.66 0.71
ZION 141018C00031000 C 10/18/14 31.0 0.29 0.33
ZION 141018C00032000 C 10/18/14 32.0 0.11 0.18
ZION 141018C00033000 C 10/18/14 33.0 0.03 0.13
ZION 141018C00034000 C 10/18/14 34.0 0.00 0.08
ZION 141018C00035000 C 10/18/14 35.0 0.00 0.08
ZION 141018C00036000 C 10/18/14 36.0 0.00 0.08
ZION 141018C00037000 C 10/18/14 37.0 0.00 0.08
ZION 141018C00038000 C 10/18/14 38.0 0.00 0.09
ZION 141018C00039000 C 10/18/14 39.0 0.00 0.05
ZION 141018C00040000 C 10/18/14 40.0 0.00 0.05
ZION 141018C00041000 C 10/18/14 41.0 0.00 0.05
ZION 141018P00018000 P 10/18/14 18.0 0.00 0.03
ZION 141018P00019000 P 10/18/14 19.0 0.00 0.03
ZION 141018P00020000 P 10/18/14 20.0 0.00 0.03
ZION 141018P00021000 P 10/18/14 21.0 0.00 0.04
ZION 141018P00022000 P 10/18/14 22.0 0.00 0.05
ZION 141018P00023000 P 10/18/14 23.0 0.00 0.09
ZION 141018P00024000 P 10/18/14 24.0 0.00 0.07
ZION 141018P00025000 P 10/18/14 25.0 0.01 0.14
ZION 141018P00026000 P 10/18/14 26.0 0.02 0.14
ZION 141018P00027000 P 10/18/14 27.0 0.03 0.11
ZION 141018P00028000 P 10/18/14 28.0 0.09 0.16
ZION 141018P00029000 P 10/18/14 29.0 0.24 0.32
ZION 141018P00030000 P 10/18/14 30.0 0.66 0.69
ZION 141018P00031000 P 10/18/14 31.0 1.15 1.34
ZION 141018P00032000 P 10/18/14 32.0 1.85 2.15
ZION 141018P00033000 P 10/18/14 33.0 2.79 3.10
ZION 141018P00034000 P 10/18/14 34.0 3.50 4.10
ZION 141018P00035000 P 10/18/14 35.0 4.50 5.05
ZION 141018P00036000 P 10/18/14 36.0 5.50 6.05
ZION 141018P00037000 P 10/18/14 37.0 6.50 7.05
ZION 141018P00038000 P 10/18/14 38.0 7.25 8.15
ZION 141018P00039000 P 10/18/14 39.0 8.30 9.30
ZION 141018P00040000 P 10/18/14 40.0 8.20 11.40
ZION 141018P00041000 P 10/18/14 41.0 10.30 11.30
ZION 150117C00003000 C 01/17/15 3.0 26.60 28.00
ZION 150117C00005000 C 01/17/15 5.0 23.60 26.75
ZION 150117C00008000 C 01/17/15 8.0 20.60 23.90
ZION 150117C00010000 C 01/17/15 10.0 18.60 21.95
ZION 150117C00013000 C 01/17/15 13.0 15.70 18.85
ZION 150117C00014000 C 01/17/15 14.0 14.60 17.95
ZION 150117C00015000 C 01/17/15 15.0 14.95 15.70
ZION 150117C00016000 C 01/17/15 16.0 12.60 15.95
ZION 150117C00018000 C 01/17/15 18.0 11.95 12.65
ZION 150117C00019000 C 01/17/15 19.0 10.95 11.70
ZION 150117C00020000 C 01/17/15 20.0 9.95 10.55
ZION 150117C00021000 C 01/17/15 21.0 9.00 9.55
ZION 150117C00022000 C 01/17/15 22.0 8.00 8.60
ZION 150117C00023000 C 01/17/15 23.0 7.05 7.60
ZION 150117C00024000 C 01/17/15 24.0 6.05 6.65
ZION 150117C00025000 C 01/17/15 25.0 5.15 5.70
ZION 150117C00026000 C 01/17/15 26.0 4.25 4.80
ZION 150117C00027000 C 01/17/15 27.0 3.40 3.90
ZION 150117C00028000 C 01/17/15 28.0 2.65 3.10
ZION 150117C00029000 C 01/17/15 29.0 1.99 2.32
ZION 150117C00030000 C 01/17/15 30.0 1.45 1.49
ZION 150117C00031000 C 01/17/15 31.0 1.01 1.06
ZION 150117C00032000 C 01/17/15 32.0 0.67 0.72
ZION 150117C00033000 C 01/17/15 33.0 0.44 0.57
ZION 150117C00034000 C 01/17/15 34.0 0.23 0.47
ZION 150117C00035000 C 01/17/15 35.0 0.14 0.36
ZION 150117C00036000 C 01/17/15 36.0 0.05 0.28
ZION 150117C00037000 C 01/17/15 37.0 0.05 0.25
ZION 150117C00038000 C 01/17/15 38.0 0.02 0.23
ZION 150117C00039000 C 01/17/15 39.0 0.02 0.18
ZION 150117C00040000 C 01/17/15 40.0 0.01 0.15
ZION 150117C00041000 C 01/17/15 41.0 0.00 0.09
ZION 150117C00042000 C 01/17/15 42.0 0.00 0.08
ZION 150117C00043000 C 01/17/15 43.0 0.00 0.08
ZION 150117C00044000 C 01/17/15 44.0 0.00 0.07
ZION 150117C00045000 C 01/17/15 45.0 0.00 0.08
ZION 150117P00003000 P 01/17/15 3.0 0.00 0.03
ZION 150117P00005000 P 01/17/15 5.0 0.00 0.03
ZION 150117P00008000 P 01/17/15 8.0 0.00 0.03
ZION 150117P00010000 P 01/17/15 10.0 0.00 0.03
ZION 150117P00013000 P 01/17/15 13.0 0.00 0.03
ZION 150117P00014000 P 01/17/15 14.0 0.00 0.03
ZION 150117P00015000 P 01/17/15 15.0 0.00 0.03
ZION 150117P00016000 P 01/17/15 16.0 0.00 0.05
ZION 150117P00018000 P 01/17/15 18.0 0.00 0.12
ZION 150117P00019000 P 01/17/15 19.0 0.01 0.14
ZION 150117P00020000 P 01/17/15 20.0 0.02 0.14
ZION 150117P00021000 P 01/17/15 21.0 0.03 0.14
ZION 150117P00022000 P 01/17/15 22.0 0.06 0.14
ZION 150117P00023000 P 01/17/15 23.0 0.06 0.16
ZION 150117P00024000 P 01/17/15 24.0 0.06 0.25
ZION 150117P00025000 P 01/17/15 25.0 0.14 0.31
ZION 150117P00026000 P 01/17/15 26.0 0.24 0.35
ZION 150117P00027000 P 01/17/15 27.0 0.39 0.50
ZION 150117P00028000 P 01/17/15 28.0 0.59 0.73
ZION 150117P00029000 P 01/17/15 29.0 0.84 1.06
ZION 150117P00030000 P 01/17/15 30.0 1.44 1.50
ZION 150117P00031000 P 01/17/15 31.0 1.88 2.06
ZION 150117P00032000 P 01/17/15 32.0 2.60 2.73
ZION 150117P00033000 P 01/17/15 33.0 3.05 3.55
ZION 150117P00034000 P 01/17/15 34.0 3.85 4.40
ZION 150117P00035000 P 01/17/15 35.0 4.75 5.30
ZION 150117P00036000 P 01/17/15 36.0 5.65 6.25
ZION 150117P00037000 P 01/17/15 37.0 6.60 7.20
ZION 150117P00038000 P 01/17/15 38.0 7.60 8.15
ZION 150117P00039000 P 01/17/15 39.0 8.55 9.15
ZION 150117P00040000 P 01/17/15 40.0 9.55 10.15
ZION 150117P00041000 P 01/17/15 41.0 10.35 11.15
ZION 150117P00042000 P 01/17/15 42.0 11.35 12.15
ZION 150117P00043000 P 01/17/15 43.0 12.35 13.15
ZION 150117P00044000 P 01/17/15 44.0 13.35 14.15
ZION 150117P00045000 P 01/17/15 45.0 14.40 15.20
ZION 150417C00015000 C 04/17/15 15.0 14.55 15.90
ZION 150417C00016000 C 04/17/15 16.0 13.55 14.85
ZION 150417C00018000 C 04/17/15 18.0 11.80 13.30
ZION 150417C00019000 C 04/17/15 19.0 10.80 12.05
ZION 150417C00020000 C 04/17/15 20.0 8.90 10.80
ZION 150417C00021000 C 04/17/15 21.0 7.90 9.80
ZION 150417C00022000 C 04/17/15 22.0 7.00 8.80
ZION 150417C00023000 C 04/17/15 23.0 7.10 7.70
ZION 150417C00024000 C 04/17/15 24.0 6.20 6.80
ZION 150417C00025000 C 04/17/15 25.0 5.35 5.90
ZION 150417C00026000 C 04/17/15 26.0 4.50 5.05
ZION 150417C00027000 C 04/17/15 27.0 3.75 4.20
ZION 150417C00028000 C 04/17/15 28.0 3.05 3.55
ZION 150417C00029000 C 04/17/15 29.0 2.45 2.60
ZION 150417C00030000 C 04/17/15 30.0 1.91 2.00
ZION 150417C00031000 C 04/17/15 31.0 1.46 1.60
ZION 150417C00032000 C 04/17/15 32.0 1.10 1.21
ZION 150417C00033000 C 04/17/15 33.0 0.80 1.03
ZION 150417C00034000 C 04/17/15 34.0 0.56 0.80
ZION 150417C00035000 C 04/17/15 35.0 0.37 0.62
ZION 150417C00036000 C 04/17/15 36.0 0.23 0.48
ZION 150417C00037000 C 04/17/15 37.0 0.12 0.37
ZION 150417C00038000 C 04/17/15 38.0 0.06 0.31
ZION 150417C00039000 C 04/17/15 39.0 0.01 0.26
ZION 150417C00040000 C 04/17/15 40.0 0.00 0.20
ZION 150417C00041000 C 04/17/15 41.0 0.00 0.15
ZION 150417C00042000 C 04/17/15 42.0 0.00 0.13
ZION 150417C00043000 C 04/17/15 43.0 0.00 0.12
ZION 150417P00015000 P 04/17/15 15.0 0.00 0.11
ZION 150417P00016000 P 04/17/15 16.0 0.00 0.11
ZION 150417P00018000 P 04/17/15 18.0 0.00 0.13
ZION 150417P00019000 P 04/17/15 19.0 0.01 0.14
ZION 150417P00020000 P 04/17/15 20.0 0.02 0.17
ZION 150417P00021000 P 04/17/15 21.0 0.05 0.20
ZION 150417P00022000 P 04/17/15 22.0 0.08 0.29
ZION 150417P00023000 P 04/17/15 23.0 0.14 0.35
ZION 150417P00024000 P 04/17/15 24.0 0.22 0.45
ZION 150417P00025000 P 04/17/15 25.0 0.32 0.56
ZION 150417P00026000 P 04/17/15 26.0 0.55 0.69
ZION 150417P00027000 P 04/17/15 27.0 0.71 0.95
ZION 150417P00028000 P 04/17/15 28.0 0.98 1.24
ZION 150417P00029000 P 04/17/15 29.0 1.50 1.59
ZION 150417P00030000 P 04/17/15 30.0 1.85 2.07
ZION 150417P00031000 P 04/17/15 31.0 2.23 2.63
ZION 150417P00032000 P 04/17/15 32.0 2.92 3.25
ZION 150417P00033000 P 04/17/15 33.0 3.75 4.00
ZION 150417P00034000 P 04/17/15 34.0 4.20 4.75
ZION 150417P00035000 P 04/17/15 35.0 5.00 5.60
ZION 150417P00036000 P 04/17/15 36.0 5.85 6.50
ZION 150417P00037000 P 04/17/15 37.0 6.75 7.40
ZION 150417P00038000 P 04/17/15 38.0 7.70 8.35
ZION 150417P00039000 P 04/17/15 39.0 8.60 9.30
ZION 150417P00040000 P 04/17/15 40.0 9.15 11.35
ZION 150417P00041000 P 04/17/15 41.0 10.10 11.35
ZION 150417P00042000 P 04/17/15 42.0 10.95 12.35
ZION 150417P00043000 P 04/17/15 43.0 12.15 13.35
ZION 160115C00015000 C 01/15/16 15.0 14.40 16.00
ZION 160115C00018000 C 01/15/16 18.0 11.45 13.15
ZION 160115C00020000 C 01/15/16 20.0 9.90 10.90
ZION 160115C00023000 C 01/15/16 23.0 7.45 8.45
ZION 160115C00025000 C 01/15/16 25.0 5.90 6.70
ZION 160115C00027000 C 01/15/16 27.0 4.55 5.35
ZION 160115C00030000 C 01/15/16 30.0 2.80 3.15
ZION 160115C00032000 C 01/15/16 32.0 2.01 2.75
ZION 160115C00035000 C 01/15/16 35.0 1.08 1.58
ZION 160115C00037000 C 01/15/16 37.0 0.68 1.18
ZION 160115C00040000 C 01/15/16 40.0 0.24 0.74
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.33
ZION 160115P00015000 P 01/15/16 15.0 0.02 0.21
ZION 160115P00018000 P 01/15/16 18.0 0.11 0.36
ZION 160115P00020000 P 01/15/16 20.0 0.19 0.51
ZION 160115P00023000 P 01/15/16 23.0 0.56 0.97
ZION 160115P00025000 P 01/15/16 25.0 0.96 1.46
ZION 160115P00027000 P 01/15/16 27.0 1.51 2.01
ZION 160115P00030000 P 01/15/16 30.0 2.63 3.40
ZION 160115P00032000 P 01/15/16 32.0 3.70 4.50
ZION 160115P00035000 P 01/15/16 35.0 5.70 6.60
ZION 160115P00037000 P 01/15/16 37.0 7.25 8.15
ZION 160115P00040000 P 01/15/16 40.0 9.80 10.80
ZION 160115P00045000 P 01/15/16 45.0 14.25 15.85
ZION 170120C00015000 C 01/20/17 15.0 14.50 16.10
ZION 170120C00018000 C 01/20/17 18.0 11.65 13.70
ZION 170120C00020000 C 01/20/17 20.0 10.15 11.75
ZION 170120C00023000 C 01/20/17 23.0 8.05 9.05
ZION 170120C00025000 C 01/20/17 25.0 6.70 7.70
ZION 170120C00027000 C 01/20/17 27.0 5.45 6.45
ZION 170120C00030000 C 01/20/17 30.0 3.90 4.70
ZION 170120C00032000 C 01/20/17 32.0 3.05 3.85
ZION 170120C00035000 C 01/20/17 35.0 2.01 2.65
ZION 170120C00037000 C 01/20/17 37.0 1.58 2.33
ZION 170120C00040000 C 01/20/17 40.0 0.97 1.70
ZION 170120P00015000 P 01/20/17 15.0 0.13 0.46
ZION 170120P00018000 P 01/20/17 18.0 0.33 0.79
ZION 170120P00020000 P 01/20/17 20.0 0.56 1.06
ZION 170120P00023000 P 01/20/17 23.0 1.19 1.69
ZION 170120P00025000 P 01/20/17 25.0 1.75 2.41
ZION 170120P00027000 P 01/20/17 27.0 2.30 3.10
ZION 170120P00030000 P 01/20/17 30.0 3.65 4.45
ZION 170120P00032000 P 01/20/17 32.0 4.75 5.55
ZION 170120P00035000 P 01/20/17 35.0 6.60 7.65
ZION 170120P00037000 P 01/20/17 37.0 8.05 9.05
ZION 170120P00040000 P 01/20/17 40.0 10.35 11.40

OPRA data is delayed 15 minutes.