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 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 150417C00015000 C 04/17/15 15.0 10.95 12.00
ZION 150417C00016000 C 04/17/15 16.0 10.05 12.10
ZION 150417C00017000 C 04/17/15 17.0 9.15 9.90
ZION 150417C00018000 C 04/17/15 18.0 8.15 8.90
ZION 150417C00019000 C 04/17/15 19.0 7.15 7.90
ZION 150417C00020000 C 04/17/15 20.0 6.15 6.90
ZION 150417C00021000 C 04/17/15 21.0 5.15 6.10
ZION 150417C00022000 C 04/17/15 22.0 4.15 4.90
ZION 150417C00023000 C 04/17/15 23.0 3.20 3.95
ZION 150417C00024000 C 04/17/15 24.0 2.26 2.77
ZION 150417C00025000 C 04/17/15 25.0 1.58 1.86
ZION 150417C00026000 C 04/17/15 26.0 0.83 0.89
ZION 150417C00027000 C 04/17/15 27.0 0.32 0.37
ZION 150417C00028000 C 04/17/15 28.0 0.07 0.16
ZION 150417C00029000 C 04/17/15 29.0 0.01 0.08
ZION 150417C00030000 C 04/17/15 30.0 0.00 0.03
ZION 150417C00031000 C 04/17/15 31.0 0.00 0.03
ZION 150417C00032000 C 04/17/15 32.0 0.00 0.03
ZION 150417C00033000 C 04/17/15 33.0 0.00 0.03
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 0.02
ZION 150417C00037000 C 04/17/15 37.0 0.00 0.03
ZION 150417C00038000 C 04/17/15 38.0 0.00 0.03
ZION 150417C00039000 C 04/17/15 39.0 0.00 0.03
ZION 150417C00040000 C 04/17/15 40.0 0.00 0.03
ZION 150417C00041000 C 04/17/15 41.0 0.00 0.03
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 0.02
ZION 150417P00016000 P 04/17/15 16.0 0.00 0.02
ZION 150417P00017000 P 04/17/15 17.0 0.00 0.02
ZION 150417P00018000 P 04/17/15 18.0 0.00 0.02
ZION 150417P00019000 P 04/17/15 19.0 0.00 0.03
ZION 150417P00020000 P 04/17/15 20.0 0.00 0.03
ZION 150417P00021000 P 04/17/15 21.0 0.00 0.06
ZION 150417P00022000 P 04/17/15 22.0 0.00 0.12
ZION 150417P00023000 P 04/17/15 23.0 0.00 0.16
ZION 150417P00024000 P 04/17/15 24.0 0.03 0.14
ZION 150417P00025000 P 04/17/15 25.0 0.17 0.20
ZION 150417P00026000 P 04/17/15 26.0 0.40 0.46
ZION 150417P00027000 P 04/17/15 27.0 0.88 0.94
ZION 150417P00028000 P 04/17/15 28.0 1.45 1.90
ZION 150417P00029000 P 04/17/15 29.0 2.13 2.85
ZION 150417P00030000 P 04/17/15 30.0 2.98 3.70
ZION 150417P00031000 P 04/17/15 31.0 4.05 4.85
ZION 150417P00032000 P 04/17/15 32.0 4.95 5.90
ZION 150417P00033000 P 04/17/15 33.0 5.85 6.85
ZION 150417P00034000 P 04/17/15 34.0 7.00 7.85
ZION 150417P00035000 P 04/17/15 35.0 8.05 8.95
ZION 150417P00036000 P 04/17/15 36.0 9.05 9.95
ZION 150417P00037000 P 04/17/15 37.0 9.85 11.05
ZION 150417P00038000 P 04/17/15 38.0 10.40 12.55
ZION 150417P00039000 P 04/17/15 39.0 11.55 13.10
ZION 150417P00040000 P 04/17/15 40.0 12.20 15.20
ZION 150417P00041000 P 04/17/15 41.0 13.55 15.00
ZION 150417P00042000 P 04/17/15 42.0 14.20 17.25
ZION 150417P00043000 P 04/17/15 43.0 15.55 17.00
ZION 150515C00018000 C 05/15/15 18.0 8.15 8.95
ZION 150515C00019000 C 05/15/15 19.0 7.15 7.95
ZION 150515C00020000 C 05/15/15 20.0 6.20 6.90
ZION 150515C00021000 C 05/15/15 21.0 5.20 5.90
ZION 150515C00022000 C 05/15/15 22.0 4.25 5.00
ZION 150515C00023000 C 05/15/15 23.0 3.30 3.95
ZION 150515C00024000 C 05/15/15 24.0 2.61 2.85
ZION 150515C00025000 C 05/15/15 25.0 1.81 2.07
ZION 150515C00026000 C 05/15/15 26.0 1.15 1.28
ZION 150515C00027000 C 05/15/15 27.0 0.68 0.74
ZION 150515C00028000 C 05/15/15 28.0 0.35 0.39
ZION 150515C00029000 C 05/15/15 29.0 0.16 0.19
ZION 150515C00030000 C 05/15/15 30.0 0.02 0.17
ZION 150515C00031000 C 05/15/15 31.0 0.01 0.07
ZION 150515C00032000 C 05/15/15 32.0 0.00 0.08
ZION 150515C00033000 C 05/15/15 33.0 0.00 0.04
ZION 150515C00034000 C 05/15/15 34.0 0.00 0.03
ZION 150515C00035000 C 05/15/15 35.0 0.00 0.03
ZION 150515C00036000 C 05/15/15 36.0 0.00 0.03
ZION 150515P00018000 P 05/15/15 18.0 0.00 0.06
ZION 150515P00019000 P 05/15/15 19.0 0.00 0.10
ZION 150515P00020000 P 05/15/15 20.0 0.00 0.16
ZION 150515P00021000 P 05/15/15 21.0 0.01 0.18
ZION 150515P00022000 P 05/15/15 22.0 0.03 0.21
ZION 150515P00023000 P 05/15/15 23.0 0.07 0.28
ZION 150515P00024000 P 05/15/15 24.0 0.25 0.30
ZION 150515P00025000 P 05/15/15 25.0 0.42 0.50
ZION 150515P00026000 P 05/15/15 26.0 0.77 0.83
ZION 150515P00027000 P 05/15/15 27.0 1.25 1.43
ZION 150515P00028000 P 05/15/15 28.0 1.87 2.14
ZION 150515P00029000 P 05/15/15 29.0 2.43 2.98
ZION 150515P00030000 P 05/15/15 30.0 3.45 3.95
ZION 150515P00031000 P 05/15/15 31.0 4.10 4.90
ZION 150515P00032000 P 05/15/15 32.0 5.10 5.90
ZION 150515P00033000 P 05/15/15 33.0 6.05 6.85
ZION 150515P00034000 P 05/15/15 34.0 7.10 7.90
ZION 150515P00035000 P 05/15/15 35.0 8.05 8.90
ZION 150515P00036000 P 05/15/15 36.0 9.10 9.90
ZION 150717C00016000 C 07/17/15 16.0 10.10 11.30
ZION 150717C00017000 C 07/17/15 17.0 9.00 10.15
ZION 150717C00018000 C 07/17/15 18.0 8.15 8.95
ZION 150717C00019000 C 07/17/15 19.0 7.20 7.95
ZION 150717C00020000 C 07/17/15 20.0 6.25 6.95
ZION 150717C00021000 C 07/17/15 21.0 5.30 5.95
ZION 150717C00022000 C 07/17/15 22.0 4.40 5.05
ZION 150717C00023000 C 07/17/15 23.0 3.70 4.15
ZION 150717C00024000 C 07/17/15 24.0 2.91 3.15
ZION 150717C00025000 C 07/17/15 25.0 2.15 2.28
ZION 150717C00026000 C 07/17/15 26.0 1.54 1.66
ZION 150717C00027000 C 07/17/15 27.0 1.07 1.15
ZION 150717C00028000 C 07/17/15 28.0 0.67 0.77
ZION 150717C00029000 C 07/17/15 29.0 0.44 0.57
ZION 150717C00030000 C 07/17/15 30.0 0.25 0.33
ZION 150717C00031000 C 07/17/15 31.0 0.10 0.26
ZION 150717C00032000 C 07/17/15 32.0 0.04 0.25
ZION 150717C00033000 C 07/17/15 33.0 0.01 0.18
ZION 150717C00034000 C 07/17/15 34.0 0.02 0.12
ZION 150717C00035000 C 07/17/15 35.0 0.01 0.07
ZION 150717C00036000 C 07/17/15 36.0 0.00 0.05
ZION 150717C00037000 C 07/17/15 37.0 0.00 0.05
ZION 150717C00038000 C 07/17/15 38.0 0.00 0.06
ZION 150717P00016000 P 07/17/15 16.0 0.00 0.10
ZION 150717P00017000 P 07/17/15 17.0 0.01 0.15
ZION 150717P00018000 P 07/17/15 18.0 0.02 0.19
ZION 150717P00019000 P 07/17/15 19.0 0.03 0.22
ZION 150717P00020000 P 07/17/15 20.0 0.06 0.24
ZION 150717P00021000 P 07/17/15 21.0 0.10 0.31
ZION 150717P00022000 P 07/17/15 22.0 0.16 0.37
ZION 150717P00023000 P 07/17/15 23.0 0.38 0.43
ZION 150717P00024000 P 07/17/15 24.0 0.56 0.61
ZION 150717P00025000 P 07/17/15 25.0 0.82 0.89
ZION 150717P00026000 P 07/17/15 26.0 1.20 1.28
ZION 150717P00027000 P 07/17/15 27.0 1.69 1.88
ZION 150717P00028000 P 07/17/15 28.0 2.31 2.53
ZION 150717P00029000 P 07/17/15 29.0 2.70 3.30
ZION 150717P00030000 P 07/17/15 30.0 3.50 4.15
ZION 150717P00031000 P 07/17/15 31.0 4.40 5.10
ZION 150717P00032000 P 07/17/15 32.0 5.20 6.00
ZION 150717P00033000 P 07/17/15 33.0 6.15 6.95
ZION 150717P00034000 P 07/17/15 34.0 7.05 7.95
ZION 150717P00035000 P 07/17/15 35.0 8.15 8.95
ZION 150717P00036000 P 07/17/15 36.0 9.15 9.95
ZION 150717P00037000 P 07/17/15 37.0 9.90 11.10
ZION 150717P00038000 P 07/17/15 38.0 10.55 12.15
ZION 151016C00016000 C 10/16/15 16.0 10.15 11.65
ZION 151016C00017000 C 10/16/15 17.0 8.05 11.20
ZION 151016C00018000 C 10/16/15 18.0 8.25 9.10
ZION 151016C00019000 C 10/16/15 19.0 7.30 8.00
ZION 151016C00020000 C 10/16/15 20.0 6.40 7.10
ZION 151016C00021000 C 10/16/15 21.0 5.45 6.30
ZION 151016C00022000 C 10/16/15 22.0 4.60 5.45
ZION 151016C00023000 C 10/16/15 23.0 3.80 4.25
ZION 151016C00024000 C 10/16/15 24.0 3.10 3.45
ZION 151016C00025000 C 10/16/15 25.0 2.45 2.85
ZION 151016C00026000 C 10/16/15 26.0 1.90 2.16
ZION 151016C00027000 C 10/16/15 27.0 1.54 1.66
ZION 151016C00028000 C 10/16/15 28.0 1.04 1.25
ZION 151016C00029000 C 10/16/15 29.0 0.72 0.93
ZION 151016C00030000 C 10/16/15 30.0 0.54 0.67
ZION 151016C00031000 C 10/16/15 31.0 0.38 0.61
ZION 151016C00032000 C 10/16/15 32.0 0.20 0.46
ZION 151016C00033000 C 10/16/15 33.0 0.08 0.40
ZION 151016C00034000 C 10/16/15 34.0 0.08 0.32
ZION 151016C00035000 C 10/16/15 35.0 0.04 0.29
ZION 151016C00036000 C 10/16/15 36.0 0.01 0.21
ZION 151016P00016000 P 10/16/15 16.0 0.01 0.25
ZION 151016P00017000 P 10/16/15 17.0 0.04 0.29
ZION 151016P00018000 P 10/16/15 18.0 0.09 0.32
ZION 151016P00019000 P 10/16/15 19.0 0.14 0.39
ZION 151016P00020000 P 10/16/15 20.0 0.21 0.44
ZION 151016P00021000 P 10/16/15 21.0 0.24 0.50
ZION 151016P00022000 P 10/16/15 22.0 0.48 0.58
ZION 151016P00023000 P 10/16/15 23.0 0.59 0.78
ZION 151016P00024000 P 10/16/15 24.0 0.81 1.11
ZION 151016P00025000 P 10/16/15 25.0 1.23 1.36
ZION 151016P00026000 P 10/16/15 26.0 1.65 1.76
ZION 151016P00027000 P 10/16/15 27.0 2.15 2.34
ZION 151016P00028000 P 10/16/15 28.0 2.47 3.05
ZION 151016P00029000 P 10/16/15 29.0 3.40 3.70
ZION 151016P00030000 P 10/16/15 30.0 3.75 4.45
ZION 151016P00031000 P 10/16/15 31.0 4.80 5.35
ZION 151016P00032000 P 10/16/15 32.0 5.40 6.20
ZION 151016P00033000 P 10/16/15 33.0 6.40 7.15
ZION 151016P00034000 P 10/16/15 34.0 7.35 8.10
ZION 151016P00035000 P 10/16/15 35.0 8.25 9.10
ZION 151016P00036000 P 10/16/15 36.0 9.20 10.00
ZION 160115C00015000 C 01/15/16 15.0 10.15 13.30
ZION 160115C00018000 C 01/15/16 18.0 7.80 9.80
ZION 160115C00020000 C 01/15/16 20.0 6.50 7.60
ZION 160115C00023000 C 01/15/16 23.0 4.10 4.55
ZION 160115C00025000 C 01/15/16 25.0 2.76 3.20
ZION 160115C00027000 C 01/15/16 27.0 1.91 2.24
ZION 160115C00030000 C 01/15/16 30.0 0.87 1.10
ZION 160115C00032000 C 01/15/16 32.0 0.47 0.68
ZION 160115C00035000 C 01/15/16 35.0 0.05 0.34
ZION 160115C00037000 C 01/15/16 37.0 0.01 0.20
ZION 160115C00040000 C 01/15/16 40.0 0.00 0.11
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.04
ZION 160115P00015000 P 01/15/16 15.0 0.01 0.19
ZION 160115P00018000 P 01/15/16 18.0 0.09 0.40
ZION 160115P00020000 P 01/15/16 20.0 0.26 0.64
ZION 160115P00023000 P 01/15/16 23.0 0.79 1.16
ZION 160115P00025000 P 01/15/16 25.0 1.43 1.85
ZION 160115P00027000 P 01/15/16 27.0 2.53 2.80
ZION 160115P00030000 P 01/15/16 30.0 4.45 4.80
ZION 160115P00032000 P 01/15/16 32.0 5.95 6.45
ZION 160115P00035000 P 01/15/16 35.0 7.60 9.60
ZION 160115P00037000 P 01/15/16 37.0 9.55 11.45
ZION 160115P00040000 P 01/15/16 40.0 11.85 15.05
ZION 160115P00045000 P 01/15/16 45.0 16.85 20.05
ZION 170120C00015000 C 01/20/17 15.0 10.25 13.45
ZION 170120C00018000 C 01/20/17 18.0 7.05 11.45
ZION 170120C00020000 C 01/20/17 20.0 7.25 7.95
ZION 170120C00023000 C 01/20/17 23.0 4.90 5.65
ZION 170120C00025000 C 01/20/17 25.0 3.75 4.50
ZION 170120C00027000 C 01/20/17 27.0 2.71 3.40
ZION 170120C00030000 C 01/20/17 30.0 1.56 2.32
ZION 170120C00032000 C 01/20/17 32.0 1.02 1.76
ZION 170120C00035000 C 01/20/17 35.0 0.53 1.10
ZION 170120C00037000 C 01/20/17 37.0 0.29 0.87
ZION 170120C00040000 C 01/20/17 40.0 0.12 0.54
ZION 170120P00015000 P 01/20/17 15.0 0.17 0.50
ZION 170120P00018000 P 01/20/17 18.0 0.47 0.94
ZION 170120P00020000 P 01/20/17 20.0 0.82 1.35
ZION 170120P00023000 P 01/20/17 23.0 1.64 2.26
ZION 170120P00025000 P 01/20/17 25.0 2.39 3.05
ZION 170120P00027000 P 01/20/17 27.0 3.35 4.05
ZION 170120P00030000 P 01/20/17 30.0 5.15 5.95
ZION 170120P00032000 P 01/20/17 32.0 6.60 7.40
ZION 170120P00035000 P 01/20/17 35.0 7.30 9.75
ZION 170120P00037000 P 01/20/17 37.0 9.65 12.65
ZION 170120P00040000 P 01/20/17 40.0 12.90 14.60

OPRA data is delayed 15 minutes.