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 (2015-02-13)Premium Content

Zions Bancorporation (ZION)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 150320C00017000 C 03/20/15 17.0 9.20 10.65
ZION 150320C00018000 C 03/20/15 18.0 8.60 9.45
ZION 150320C00019000 C 03/20/15 19.0 7.65 8.45
ZION 150320C00020000 C 03/20/15 20.0 6.60 7.30
ZION 150320C00021000 C 03/20/15 21.0 5.65 6.30
ZION 150320C00022000 C 03/20/15 22.0 4.65 5.30
ZION 150320C00023000 C 03/20/15 23.0 3.65 4.30
ZION 150320C00024000 C 03/20/15 24.0 2.71 3.30
ZION 150320C00025000 C 03/20/15 25.0 1.85 2.34
ZION 150320C00026000 C 03/20/15 26.0 1.40 1.47
ZION 150320C00027000 C 03/20/15 27.0 0.67 0.73
ZION 150320C00028000 C 03/20/15 28.0 0.22 0.27
ZION 150320C00029000 C 03/20/15 29.0 0.00 0.09
ZION 150320C00030000 C 03/20/15 30.0 0.00 0.05
ZION 150320C00031000 C 03/20/15 31.0 0.00 0.03
ZION 150320C00032000 C 03/20/15 32.0 0.00 0.03
ZION 150320C00033000 C 03/20/15 33.0 0.00 0.02
ZION 150320P00017000 P 03/20/15 17.0 0.00 0.02
ZION 150320P00018000 P 03/20/15 18.0 0.00 0.02
ZION 150320P00019000 P 03/20/15 19.0 0.00 0.03
ZION 150320P00020000 P 03/20/15 20.0 0.00 0.03
ZION 150320P00021000 P 03/20/15 21.0 0.00 0.03
ZION 150320P00022000 P 03/20/15 22.0 0.00 0.07
ZION 150320P00023000 P 03/20/15 23.0 0.00 0.09
ZION 150320P00024000 P 03/20/15 24.0 0.03 0.07
ZION 150320P00025000 P 03/20/15 25.0 0.07 0.13
ZION 150320P00026000 P 03/20/15 26.0 0.19 0.22
ZION 150320P00027000 P 03/20/15 27.0 0.45 0.49
ZION 150320P00028000 P 03/20/15 28.0 0.99 1.05
ZION 150320P00029000 P 03/20/15 29.0 1.80 2.03
ZION 150320P00030000 P 03/20/15 30.0 2.75 3.05
ZION 150320P00031000 P 03/20/15 31.0 3.70 4.05
ZION 150320P00032000 P 03/20/15 32.0 4.70 5.05
ZION 150320P00033000 P 03/20/15 33.0 5.70 6.05
ZION 150417C00015000 C 04/17/15 15.0 11.25 12.65
ZION 150417C00016000 C 04/17/15 16.0 10.30 11.40
ZION 150417C00017000 C 04/17/15 17.0 9.50 10.40
ZION 150417C00018000 C 04/17/15 18.0 8.65 9.30
ZION 150417C00019000 C 04/17/15 19.0 7.65 8.30
ZION 150417C00020000 C 04/17/15 20.0 6.70 7.35
ZION 150417C00021000 C 04/17/15 21.0 5.70 6.35
ZION 150417C00022000 C 04/17/15 22.0 4.65 5.35
ZION 150417C00023000 C 04/17/15 23.0 3.75 4.40
ZION 150417C00024000 C 04/17/15 24.0 2.82 3.45
ZION 150417C00025000 C 04/17/15 25.0 2.40 2.52
ZION 150417C00026000 C 04/17/15 26.0 1.63 1.70
ZION 150417C00027000 C 04/17/15 27.0 0.94 1.05
ZION 150417C00028000 C 04/17/15 28.0 0.51 0.56
ZION 150417C00029000 C 04/17/15 29.0 0.23 0.26
ZION 150417C00030000 C 04/17/15 30.0 0.06 0.10
ZION 150417C00031000 C 04/17/15 31.0 0.00 0.10
ZION 150417C00032000 C 04/17/15 32.0 0.00 0.06
ZION 150417C00033000 C 04/17/15 33.0 0.00 0.04
ZION 150417C00034000 C 04/17/15 34.0 0.00 0.03
ZION 150417C00035000 C 04/17/15 35.0 0.00 0.03
ZION 150417C00036000 C 04/17/15 36.0 0.00 0.03
ZION 150417C00037000 C 04/17/15 37.0 0.00 0.02
ZION 150417C00038000 C 04/17/15 38.0 0.00 0.02
ZION 150417C00039000 C 04/17/15 39.0 0.00 0.02
ZION 150417C00040000 C 04/17/15 40.0 0.00 0.02
ZION 150417C00041000 C 04/17/15 41.0 0.00 0.02
ZION 150417C00042000 C 04/17/15 42.0 0.00 0.02
ZION 150417C00043000 C 04/17/15 43.0 0.00 0.02
ZION 150417P00015000 P 04/17/15 15.0 0.00 0.03
ZION 150417P00016000 P 04/17/15 16.0 0.00 0.03
ZION 150417P00017000 P 04/17/15 17.0 0.00 0.03
ZION 150417P00018000 P 04/17/15 18.0 0.00 0.03
ZION 150417P00019000 P 04/17/15 19.0 0.00 0.07
ZION 150417P00020000 P 04/17/15 20.0 0.00 0.10
ZION 150417P00021000 P 04/17/15 21.0 0.00 0.11
ZION 150417P00022000 P 04/17/15 22.0 0.01 0.12
ZION 150417P00023000 P 04/17/15 23.0 0.03 0.15
ZION 150417P00024000 P 04/17/15 24.0 0.08 0.21
ZION 150417P00025000 P 04/17/15 25.0 0.20 0.28
ZION 150417P00026000 P 04/17/15 26.0 0.42 0.46
ZION 150417P00027000 P 04/17/15 27.0 0.75 0.81
ZION 150417P00028000 P 04/17/15 28.0 1.26 1.33
ZION 150417P00029000 P 04/17/15 29.0 1.96 2.50
ZION 150417P00030000 P 04/17/15 30.0 2.80 3.35
ZION 150417P00031000 P 04/17/15 31.0 3.75 4.40
ZION 150417P00032000 P 04/17/15 32.0 4.70 5.40
ZION 150417P00033000 P 04/17/15 33.0 5.70 6.40
ZION 150417P00034000 P 04/17/15 34.0 6.70 7.45
ZION 150417P00035000 P 04/17/15 35.0 7.65 8.45
ZION 150417P00036000 P 04/17/15 36.0 8.65 9.50
ZION 150417P00037000 P 04/17/15 37.0 8.40 11.75
ZION 150417P00038000 P 04/17/15 38.0 9.40 12.75
ZION 150417P00039000 P 04/17/15 39.0 10.40 13.75
ZION 150417P00040000 P 04/17/15 40.0 11.40 14.75
ZION 150417P00041000 P 04/17/15 41.0 12.40 15.75
ZION 150417P00042000 P 04/17/15 42.0 13.40 16.75
ZION 150417P00043000 P 04/17/15 43.0 15.50 16.40
ZION 150717C00016000 C 07/17/15 16.0 10.60 11.35
ZION 150717C00017000 C 07/17/15 17.0 9.65 10.45
ZION 150717C00018000 C 07/17/15 18.0 8.65 9.35
ZION 150717C00019000 C 07/17/15 19.0 7.70 8.45
ZION 150717C00020000 C 07/17/15 20.0 6.70 7.45
ZION 150717C00021000 C 07/17/15 21.0 5.75 6.45
ZION 150717C00022000 C 07/17/15 22.0 4.85 5.50
ZION 150717C00023000 C 07/17/15 23.0 3.95 4.60
ZION 150717C00024000 C 07/17/15 24.0 3.45 3.75
ZION 150717C00025000 C 07/17/15 25.0 2.85 2.96
ZION 150717C00026000 C 07/17/15 26.0 2.10 2.25
ZION 150717C00027000 C 07/17/15 27.0 1.55 1.66
ZION 150717C00028000 C 07/17/15 28.0 1.11 1.16
ZION 150717C00029000 C 07/17/15 29.0 0.71 0.79
ZION 150717C00030000 C 07/17/15 30.0 0.45 0.52
ZION 150717C00031000 C 07/17/15 31.0 0.09 0.32
ZION 150717C00032000 C 07/17/15 32.0 0.05 0.24
ZION 150717C00033000 C 07/17/15 33.0 0.04 0.18
ZION 150717C00034000 C 07/17/15 34.0 0.02 0.14
ZION 150717C00035000 C 07/17/15 35.0 0.01 0.12
ZION 150717C00036000 C 07/17/15 36.0 0.01 0.11
ZION 150717C00037000 C 07/17/15 37.0 0.00 0.07
ZION 150717C00038000 C 07/17/15 38.0 0.00 0.05
ZION 150717P00016000 P 07/17/15 16.0 0.01 0.11
ZION 150717P00017000 P 07/17/15 17.0 0.01 0.15
ZION 150717P00018000 P 07/17/15 18.0 0.03 0.16
ZION 150717P00019000 P 07/17/15 19.0 0.02 0.18
ZION 150717P00020000 P 07/17/15 20.0 0.06 0.21
ZION 150717P00021000 P 07/17/15 21.0 0.10 0.26
ZION 150717P00022000 P 07/17/15 22.0 0.17 0.33
ZION 150717P00023000 P 07/17/15 23.0 0.30 0.37
ZION 150717P00024000 P 07/17/15 24.0 0.47 0.55
ZION 150717P00025000 P 07/17/15 25.0 0.69 0.76
ZION 150717P00026000 P 07/17/15 26.0 0.98 1.01
ZION 150717P00027000 P 07/17/15 27.0 1.39 1.52
ZION 150717P00028000 P 07/17/15 28.0 1.87 2.07
ZION 150717P00029000 P 07/17/15 29.0 2.51 2.73
ZION 150717P00030000 P 07/17/15 30.0 3.15 3.40
ZION 150717P00031000 P 07/17/15 31.0 4.05 4.65
ZION 150717P00032000 P 07/17/15 32.0 4.90 5.55
ZION 150717P00033000 P 07/17/15 33.0 5.85 6.50
ZION 150717P00034000 P 07/17/15 34.0 6.80 7.45
ZION 150717P00035000 P 07/17/15 35.0 7.80 8.45
ZION 150717P00036000 P 07/17/15 36.0 8.75 9.50
ZION 150717P00037000 P 07/17/15 37.0 9.75 10.40
ZION 150717P00038000 P 07/17/15 38.0 10.75 11.40
ZION 151016C00018000 C 10/16/15 18.0 8.65 9.45
ZION 151016C00019000 C 10/16/15 19.0 7.65 8.45
ZION 151016C00020000 C 10/16/15 20.0 6.70 7.60
ZION 151016C00021000 C 10/16/15 21.0 5.75 6.70
ZION 151016C00022000 C 10/16/15 22.0 5.05 5.70
ZION 151016C00023000 C 10/16/15 23.0 4.60 4.85
ZION 151016C00024000 C 10/16/15 24.0 3.85 4.05
ZION 151016C00025000 C 10/16/15 25.0 3.00 3.45
ZION 151016C00026000 C 10/16/15 26.0 2.44 2.68
ZION 151016C00027000 C 10/16/15 27.0 1.91 2.08
ZION 151016C00028000 C 10/16/15 28.0 1.39 1.66
ZION 151016C00029000 C 10/16/15 29.0 1.06 1.22
ZION 151016C00030000 C 10/16/15 30.0 0.76 0.90
ZION 151016C00031000 C 10/16/15 31.0 0.53 0.76
ZION 151016C00032000 C 10/16/15 32.0 0.26 0.57
ZION 151016C00033000 C 10/16/15 33.0 0.06 0.42
ZION 151016C00034000 C 10/16/15 34.0 0.08 0.31
ZION 151016P00018000 P 10/16/15 18.0 0.04 0.26
ZION 151016P00019000 P 10/16/15 19.0 0.13 0.31
ZION 151016P00020000 P 10/16/15 20.0 0.12 0.37
ZION 151016P00021000 P 10/16/15 21.0 0.19 0.46
ZION 151016P00022000 P 10/16/15 22.0 0.30 0.60
ZION 151016P00023000 P 10/16/15 23.0 0.44 0.66
ZION 151016P00024000 P 10/16/15 24.0 0.70 0.88
ZION 151016P00025000 P 10/16/15 25.0 0.99 1.17
ZION 151016P00026000 P 10/16/15 26.0 1.40 1.55
ZION 151016P00027000 P 10/16/15 27.0 1.82 2.04
ZION 151016P00028000 P 10/16/15 28.0 2.25 2.61
ZION 151016P00029000 P 10/16/15 29.0 2.90 3.10
ZION 151016P00030000 P 10/16/15 30.0 3.60 3.85
ZION 151016P00031000 P 10/16/15 31.0 4.35 4.70
ZION 151016P00032000 P 10/16/15 32.0 5.10 5.40
ZION 151016P00033000 P 10/16/15 33.0 5.95 6.85
ZION 151016P00034000 P 10/16/15 34.0 6.90 7.75
ZION 160115C00015000 C 01/15/16 15.0 11.55 12.75
ZION 160115C00018000 C 01/15/16 18.0 7.70 10.60
ZION 160115C00020000 C 01/15/16 20.0 7.00 7.85
ZION 160115C00023000 C 01/15/16 23.0 4.60 5.15
ZION 160115C00025000 C 01/15/16 25.0 3.40 3.75
ZION 160115C00027000 C 01/15/16 27.0 2.09 2.68
ZION 160115C00030000 C 01/15/16 30.0 0.90 1.33
ZION 160115C00032000 C 01/15/16 32.0 0.63 0.75
ZION 160115C00035000 C 01/15/16 35.0 0.10 0.43
ZION 160115C00037000 C 01/15/16 37.0 0.02 0.27
ZION 160115C00040000 C 01/15/16 40.0 0.00 0.15
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.05
ZION 160115P00015000 P 01/15/16 15.0 0.01 0.21
ZION 160115P00018000 P 01/15/16 18.0 0.09 0.37
ZION 160115P00020000 P 01/15/16 20.0 0.22 0.55
ZION 160115P00023000 P 01/15/16 23.0 0.85 1.13
ZION 160115P00025000 P 01/15/16 25.0 1.28 1.63
ZION 160115P00027000 P 01/15/16 27.0 2.13 2.52
ZION 160115P00030000 P 01/15/16 30.0 3.80 4.20
ZION 160115P00032000 P 01/15/16 32.0 5.40 6.00
ZION 160115P00035000 P 01/15/16 35.0 7.35 9.35
ZION 160115P00037000 P 01/15/16 37.0 9.20 11.20
ZION 160115P00040000 P 01/15/16 40.0 12.70 15.30
ZION 160115P00045000 P 01/15/16 45.0 17.40 18.40
ZION 170120C00015000 C 01/20/17 15.0 10.65 12.85
ZION 170120C00018000 C 01/20/17 18.0 8.60 10.45
ZION 170120C00020000 C 01/20/17 20.0 7.00 9.00
ZION 170120C00023000 C 01/20/17 23.0 5.45 6.30
ZION 170120C00025000 C 01/20/17 25.0 4.20 5.10
ZION 170120C00027000 C 01/20/17 27.0 3.15 3.85
ZION 170120C00030000 C 01/20/17 30.0 1.88 2.56
ZION 170120C00032000 C 01/20/17 32.0 1.27 2.19
ZION 170120C00035000 C 01/20/17 35.0 0.66 1.37
ZION 170120C00037000 C 01/20/17 37.0 0.38 1.12
ZION 170120C00040000 C 01/20/17 40.0 0.13 0.74
ZION 170120P00015000 P 01/20/17 15.0 0.15 0.54
ZION 170120P00018000 P 01/20/17 18.0 0.41 0.96
ZION 170120P00020000 P 01/20/17 20.0 0.74 1.33
ZION 170120P00023000 P 01/20/17 23.0 1.52 2.26
ZION 170120P00025000 P 01/20/17 25.0 2.22 3.00
ZION 170120P00027000 P 01/20/17 27.0 3.15 3.95
ZION 170120P00030000 P 01/20/17 30.0 4.85 5.65
ZION 170120P00032000 P 01/20/17 32.0 6.25 7.10
ZION 170120P00035000 P 01/20/17 35.0 8.55 9.35
ZION 170120P00037000 P 01/20/17 37.0 10.05 11.00
ZION 170120P00040000 P 01/20/17 40.0 12.60 14.35

OPRA data is delayed 15 minutes.