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 (2014-11-14)Premium Content

Zions Bancorporation (ZION)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 141220C00018000 C 12/20/14 18.0 9.55 11.50
ZION 141220C00019000 C 12/20/14 19.0 8.30 11.65
ZION 141220C00020000 C 12/20/14 20.0 8.70 9.20
ZION 141220C00021000 C 12/20/14 21.0 7.65 8.20
ZION 141220C00022000 C 12/20/14 22.0 6.75 7.20
ZION 141220C00023000 C 12/20/14 23.0 5.75 6.20
ZION 141220C00024000 C 12/20/14 24.0 4.75 5.30
ZION 141220C00025000 C 12/20/14 25.0 3.75 4.30
ZION 141220C00026000 C 12/20/14 26.0 2.80 3.35
ZION 141220C00027000 C 12/20/14 27.0 1.86 2.37
ZION 141220C00028000 C 12/20/14 28.0 1.09 1.23
ZION 141220C00029000 C 12/20/14 29.0 0.42 0.58
ZION 141220C00030000 C 12/20/14 30.0 0.13 0.17
ZION 141220C00031000 C 12/20/14 31.0 0.02 0.12
ZION 141220C00032000 C 12/20/14 32.0 0.00 0.07
ZION 141220C00033000 C 12/20/14 33.0 0.00 0.03
ZION 141220C00034000 C 12/20/14 34.0 0.00 0.03
ZION 141220C00035000 C 12/20/14 35.0 0.00 0.03
ZION 141220C00036000 C 12/20/14 36.0 0.00 0.03
ZION 141220P00018000 P 12/20/14 18.0 0.00 0.03
ZION 141220P00019000 P 12/20/14 19.0 0.00 0.03
ZION 141220P00020000 P 12/20/14 20.0 0.00 0.03
ZION 141220P00021000 P 12/20/14 21.0 0.00 0.03
ZION 141220P00022000 P 12/20/14 22.0 0.00 0.03
ZION 141220P00023000 P 12/20/14 23.0 0.00 0.04
ZION 141220P00024000 P 12/20/14 24.0 0.00 0.08
ZION 141220P00025000 P 12/20/14 25.0 0.00 0.09
ZION 141220P00026000 P 12/20/14 26.0 0.01 0.09
ZION 141220P00027000 P 12/20/14 27.0 0.01 0.12
ZION 141220P00028000 P 12/20/14 28.0 0.21 0.26
ZION 141220P00029000 P 12/20/14 29.0 0.57 0.62
ZION 141220P00030000 P 12/20/14 30.0 1.06 1.29
ZION 141220P00031000 P 12/20/14 31.0 1.95 2.28
ZION 141220P00032000 P 12/20/14 32.0 2.89 3.25
ZION 141220P00033000 P 12/20/14 33.0 3.75 4.30
ZION 141220P00034000 P 12/20/14 34.0 4.80 5.30
ZION 141220P00035000 P 12/20/14 35.0 5.80 6.35
ZION 141220P00036000 P 12/20/14 36.0 6.80 7.30
ZION 150117C00003000 C 01/17/15 3.0 25.10 27.00
ZION 150117C00005000 C 01/17/15 5.0 22.25 25.55
ZION 150117C00008000 C 01/17/15 8.0 19.25 22.55
ZION 150117C00010000 C 01/17/15 10.0 17.30 20.55
ZION 150117C00013000 C 01/17/15 13.0 14.30 17.55
ZION 150117C00014000 C 01/17/15 14.0 13.30 16.55
ZION 150117C00015000 C 01/17/15 15.0 13.70 14.30
ZION 150117C00016000 C 01/17/15 16.0 11.30 14.55
ZION 150117C00018000 C 01/17/15 18.0 10.70 11.30
ZION 150117C00019000 C 01/17/15 19.0 8.35 11.55
ZION 150117C00020000 C 01/17/15 20.0 8.75 9.25
ZION 150117C00021000 C 01/17/15 21.0 7.75 8.20
ZION 150117C00022000 C 01/17/15 22.0 6.80 7.25
ZION 150117C00023000 C 01/17/15 23.0 5.80 6.25
ZION 150117C00024000 C 01/17/15 24.0 4.80 5.25
ZION 150117C00025000 C 01/17/15 25.0 3.80 4.25
ZION 150117C00026000 C 01/17/15 26.0 2.89 3.45
ZION 150117C00027000 C 01/17/15 27.0 2.04 2.29
ZION 150117C00028000 C 01/17/15 28.0 1.33 1.53
ZION 150117C00029000 C 01/17/15 29.0 0.76 0.81
ZION 150117C00030000 C 01/17/15 30.0 0.38 0.42
ZION 150117C00031000 C 01/17/15 31.0 0.14 0.21
ZION 150117C00032000 C 01/17/15 32.0 0.06 0.09
ZION 150117C00033000 C 01/17/15 33.0 0.01 0.10
ZION 150117C00034000 C 01/17/15 34.0 0.00 0.08
ZION 150117C00035000 C 01/17/15 35.0 0.00 0.08
ZION 150117C00036000 C 01/17/15 36.0 0.00 0.07
ZION 150117C00037000 C 01/17/15 37.0 0.00 0.05
ZION 150117C00038000 C 01/17/15 38.0 0.00 0.04
ZION 150117C00039000 C 01/17/15 39.0 0.00 0.03
ZION 150117C00040000 C 01/17/15 40.0 0.00 0.03
ZION 150117C00041000 C 01/17/15 41.0 0.00 0.03
ZION 150117C00042000 C 01/17/15 42.0 0.00 0.03
ZION 150117C00043000 C 01/17/15 43.0 0.00 0.03
ZION 150117C00044000 C 01/17/15 44.0 0.00 0.03
ZION 150117C00045000 C 01/17/15 45.0 0.00 0.03
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 0.03
ZION 150117P00018000 P 01/17/15 18.0 0.00 0.03
ZION 150117P00019000 P 01/17/15 19.0 0.00 0.04
ZION 150117P00020000 P 01/17/15 20.0 0.00 0.07
ZION 150117P00021000 P 01/17/15 21.0 0.00 0.09
ZION 150117P00022000 P 01/17/15 22.0 0.00 0.11
ZION 150117P00023000 P 01/17/15 23.0 0.01 0.11
ZION 150117P00024000 P 01/17/15 24.0 0.01 0.12
ZION 150117P00025000 P 01/17/15 25.0 0.03 0.14
ZION 150117P00026000 P 01/17/15 26.0 0.07 0.15
ZION 150117P00027000 P 01/17/15 27.0 0.21 0.28
ZION 150117P00028000 P 01/17/15 28.0 0.46 0.51
ZION 150117P00029000 P 01/17/15 29.0 0.86 0.91
ZION 150117P00030000 P 01/17/15 30.0 1.48 1.55
ZION 150117P00031000 P 01/17/15 31.0 2.06 2.38
ZION 150117P00032000 P 01/17/15 32.0 2.68 3.30
ZION 150117P00033000 P 01/17/15 33.0 3.80 4.25
ZION 150117P00034000 P 01/17/15 34.0 4.80 5.25
ZION 150117P00035000 P 01/17/15 35.0 5.50 6.25
ZION 150117P00036000 P 01/17/15 36.0 6.75 7.35
ZION 150117P00037000 P 01/17/15 37.0 7.55 8.50
ZION 150117P00038000 P 01/17/15 38.0 8.55 9.50
ZION 150117P00039000 P 01/17/15 39.0 8.40 11.70
ZION 150117P00040000 P 01/17/15 40.0 9.40 12.70
ZION 150117P00041000 P 01/17/15 41.0 10.30 13.80
ZION 150117P00042000 P 01/17/15 42.0 11.25 14.80
ZION 150117P00043000 P 01/17/15 43.0 12.45 15.75
ZION 150117P00044000 P 01/17/15 44.0 13.30 16.75
ZION 150117P00045000 P 01/17/15 45.0 15.55 16.65
ZION 150417C00015000 C 04/17/15 15.0 13.65 14.75
ZION 150417C00016000 C 04/17/15 16.0 11.25 14.80
ZION 150417C00018000 C 04/17/15 18.0 9.90 11.60
ZION 150417C00019000 C 04/17/15 19.0 9.25 10.95
ZION 150417C00020000 C 04/17/15 20.0 7.65 9.60
ZION 150417C00021000 C 04/17/15 21.0 6.70 8.65
ZION 150417C00022000 C 04/17/15 22.0 5.75 7.65
ZION 150417C00023000 C 04/17/15 23.0 5.90 6.65
ZION 150417C00024000 C 04/17/15 24.0 5.00 5.70
ZION 150417C00025000 C 04/17/15 25.0 4.10 4.70
ZION 150417C00026000 C 04/17/15 26.0 3.35 3.70
ZION 150417C00027000 C 04/17/15 27.0 2.46 2.88
ZION 150417C00028000 C 04/17/15 28.0 1.89 2.14
ZION 150417C00029000 C 04/17/15 29.0 1.38 1.50
ZION 150417C00030000 C 04/17/15 30.0 0.87 1.05
ZION 150417C00031000 C 04/17/15 31.0 0.50 0.72
ZION 150417C00032000 C 04/17/15 32.0 0.31 0.62
ZION 150417C00033000 C 04/17/15 33.0 0.13 0.56
ZION 150417C00034000 C 04/17/15 34.0 0.05 0.31
ZION 150417C00035000 C 04/17/15 35.0 0.00 0.46
ZION 150417C00036000 C 04/17/15 36.0 0.00 0.44
ZION 150417C00037000 C 04/17/15 37.0 0.00 0.32
ZION 150417C00038000 C 04/17/15 38.0 0.00 0.12
ZION 150417C00039000 C 04/17/15 39.0 0.00 0.11
ZION 150417C00040000 C 04/17/15 40.0 0.00 0.15
ZION 150417C00041000 C 04/17/15 41.0 0.00 0.12
ZION 150417C00042000 C 04/17/15 42.0 0.00 0.10
ZION 150417C00043000 C 04/17/15 43.0 0.00 0.08
ZION 150417P00015000 P 04/17/15 15.0 0.00 0.08
ZION 150417P00016000 P 04/17/15 16.0 0.00 0.12
ZION 150417P00018000 P 04/17/15 18.0 0.00 0.15
ZION 150417P00019000 P 04/17/15 19.0 0.00 0.17
ZION 150417P00020000 P 04/17/15 20.0 0.02 0.35
ZION 150417P00021000 P 04/17/15 21.0 0.04 0.21
ZION 150417P00022000 P 04/17/15 22.0 0.07 0.34
ZION 150417P00023000 P 04/17/15 23.0 0.11 0.40
ZION 150417P00024000 P 04/17/15 24.0 0.18 0.49
ZION 150417P00025000 P 04/17/15 25.0 0.36 0.59
ZION 150417P00026000 P 04/17/15 26.0 0.54 0.68
ZION 150417P00027000 P 04/17/15 27.0 0.66 0.89
ZION 150417P00028000 P 04/17/15 28.0 1.01 1.23
ZION 150417P00029000 P 04/17/15 29.0 1.54 1.67
ZION 150417P00030000 P 04/17/15 30.0 2.02 2.24
ZION 150417P00031000 P 04/17/15 31.0 2.67 2.94
ZION 150417P00032000 P 04/17/15 32.0 3.40 3.75
ZION 150417P00033000 P 04/17/15 33.0 4.05 5.50
ZION 150417P00034000 P 04/17/15 34.0 4.90 5.55
ZION 150417P00035000 P 04/17/15 35.0 5.95 6.45
ZION 150417P00036000 P 04/17/15 36.0 5.85 8.60
ZION 150417P00037000 P 04/17/15 37.0 7.45 8.85
ZION 150417P00038000 P 04/17/15 38.0 8.45 9.80
ZION 150417P00039000 P 04/17/15 39.0 9.45 10.80
ZION 150417P00040000 P 04/17/15 40.0 10.45 11.75
ZION 150417P00041000 P 04/17/15 41.0 11.45 13.35
ZION 150417P00042000 P 04/17/15 42.0 12.40 13.95
ZION 150417P00043000 P 04/17/15 43.0 13.45 14.70
ZION 150717C00021000 C 07/17/15 21.0 7.75 8.70
ZION 150717C00022000 C 07/17/15 22.0 6.80 7.80
ZION 150717C00023000 C 07/17/15 23.0 6.00 6.75
ZION 150717C00024000 C 07/17/15 24.0 5.25 6.00
ZION 150717C00025000 C 07/17/15 25.0 4.35 5.05
ZION 150717C00026000 C 07/17/15 26.0 3.65 4.25
ZION 150717C00027000 C 07/17/15 27.0 2.95 3.25
ZION 150717C00028000 C 07/17/15 28.0 2.33 2.67
ZION 150717C00029000 C 07/17/15 29.0 1.84 2.13
ZION 150717C00030000 C 07/17/15 30.0 1.39 1.59
ZION 150717C00031000 C 07/17/15 31.0 0.96 1.20
ZION 150717C00032000 C 07/17/15 32.0 0.66 1.10
ZION 150717C00033000 C 07/17/15 33.0 0.44 0.77
ZION 150717C00034000 C 07/17/15 34.0 0.26 0.64
ZION 150717C00035000 C 07/17/15 35.0 0.10 0.57
ZION 150717C00036000 C 07/17/15 36.0 0.05 0.49
ZION 150717C00037000 C 07/17/15 37.0 0.00 0.26
ZION 150717P00021000 P 07/17/15 21.0 0.12 0.48
ZION 150717P00022000 P 07/17/15 22.0 0.18 0.50
ZION 150717P00023000 P 07/17/15 23.0 0.27 0.58
ZION 150717P00024000 P 07/17/15 24.0 0.45 0.72
ZION 150717P00025000 P 07/17/15 25.0 0.57 0.90
ZION 150717P00026000 P 07/17/15 26.0 0.80 1.13
ZION 150717P00027000 P 07/17/15 27.0 1.13 1.43
ZION 150717P00028000 P 07/17/15 28.0 1.44 1.73
ZION 150717P00029000 P 07/17/15 29.0 1.87 2.20
ZION 150717P00030000 P 07/17/15 30.0 2.37 2.80
ZION 150717P00031000 P 07/17/15 31.0 2.93 3.35
ZION 150717P00032000 P 07/17/15 32.0 3.55 4.15
ZION 150717P00033000 P 07/17/15 33.0 4.30 5.00
ZION 150717P00034000 P 07/17/15 34.0 5.05 5.85
ZION 150717P00035000 P 07/17/15 35.0 5.95 6.75
ZION 150717P00036000 P 07/17/15 36.0 6.90 7.65
ZION 150717P00037000 P 07/17/15 37.0 7.85 8.65
ZION 160115C00015000 C 01/15/16 15.0 13.45 15.60
ZION 160115C00018000 C 01/15/16 18.0 9.15 12.55
ZION 160115C00020000 C 01/15/16 20.0 8.60 10.15
ZION 160115C00023000 C 01/15/16 23.0 5.90 7.65
ZION 160115C00025000 C 01/15/16 25.0 4.40 5.70
ZION 160115C00027000 C 01/15/16 27.0 3.05 4.25
ZION 160115C00030000 C 01/15/16 30.0 1.80 2.35
ZION 160115C00032000 C 01/15/16 32.0 1.42 1.97
ZION 160115C00035000 C 01/15/16 35.0 0.40 1.25
ZION 160115C00037000 C 01/15/16 37.0 0.19 0.95
ZION 160115C00040000 C 01/15/16 40.0 0.00 0.45
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.24
ZION 160115P00015000 P 01/15/16 15.0 0.01 0.26
ZION 160115P00018000 P 01/15/16 18.0 0.11 0.48
ZION 160115P00020000 P 01/15/16 20.0 0.24 0.70
ZION 160115P00023000 P 01/15/16 23.0 0.62 1.18
ZION 160115P00025000 P 01/15/16 25.0 1.08 1.69
ZION 160115P00027000 P 01/15/16 27.0 1.68 2.32
ZION 160115P00030000 P 01/15/16 30.0 3.00 3.95
ZION 160115P00032000 P 01/15/16 32.0 4.15 5.30
ZION 160115P00035000 P 01/15/16 35.0 6.25 7.65
ZION 160115P00037000 P 01/15/16 37.0 7.95 9.45
ZION 160115P00040000 P 01/15/16 40.0 9.75 13.15
ZION 160115P00045000 P 01/15/16 45.0 15.40 17.15
ZION 170120C00015000 C 01/20/17 15.0 12.65 16.05
ZION 170120C00018000 C 01/20/17 18.0 9.15 13.20
ZION 170120C00020000 C 01/20/17 20.0 7.50 12.00
ZION 170120C00023000 C 01/20/17 23.0 6.45 8.25
ZION 170120C00025000 C 01/20/17 25.0 5.10 6.90
ZION 170120C00027000 C 01/20/17 27.0 4.00 5.55
ZION 170120C00030000 C 01/20/17 30.0 2.59 3.40
ZION 170120C00032000 C 01/20/17 32.0 2.05 3.05
ZION 170120C00035000 C 01/20/17 35.0 1.25 2.06
ZION 170120C00037000 C 01/20/17 37.0 0.85 1.66
ZION 170120C00040000 C 01/20/17 40.0 0.42 1.23
ZION 170120P00015000 P 01/20/17 15.0 0.14 0.52
ZION 170120P00018000 P 01/20/17 18.0 0.16 0.91
ZION 170120P00020000 P 01/20/17 20.0 0.42 1.18
ZION 170120P00023000 P 01/20/17 23.0 1.04 1.84
ZION 170120P00025000 P 01/20/17 25.0 1.76 2.46
ZION 170120P00027000 P 01/20/17 27.0 2.42 3.60
ZION 170120P00030000 P 01/20/17 30.0 3.50 4.70
ZION 170120P00032000 P 01/20/17 32.0 4.75 6.20
ZION 170120P00035000 P 01/20/17 35.0 6.70 8.50
ZION 170120P00037000 P 01/20/17 37.0 8.30 10.10
ZION 170120P00040000 P 01/20/17 40.0 10.85 12.60

OPRA data is delayed 15 minutes.