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 (2014-05-16)Premium Content

Zions Bancorporation (ZION)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 140816C00022000 C 08/16/14 22.0 7.25 7.75
ZION 140816C00023000 C 08/16/14 23.0 6.25 6.75
ZION 140816C00024000 C 08/16/14 24.0 5.25 5.75
ZION 140816C00025000 C 08/16/14 25.0 4.30 4.75
ZION 140816C00026000 C 08/16/14 26.0 3.30 3.70
ZION 140816C00027000 C 08/16/14 27.0 2.35 2.64
ZION 140816C00028000 C 08/16/14 28.0 1.45 1.68
ZION 140816C00029000 C 08/16/14 29.0 0.74 0.78
ZION 140816C00030000 C 08/16/14 30.0 0.28 0.32
ZION 140816C00031000 C 08/16/14 31.0 0.08 0.16
ZION 140816C00032000 C 08/16/14 32.0 0.01 0.09
ZION 140816C00033000 C 08/16/14 33.0 0.00 0.05
ZION 140816C00034000 C 08/16/14 34.0 0.00 0.03
ZION 140816C00035000 C 08/16/14 35.0 0.00 0.03
ZION 140816C00036000 C 08/16/14 36.0 0.00 0.03
ZION 140816C00037000 C 08/16/14 37.0 0.00 0.03
ZION 140816C00038000 C 08/16/14 38.0 0.00 0.03
ZION 140816P00022000 P 08/16/14 22.0 0.00 0.03
ZION 140816P00023000 P 08/16/14 23.0 0.00 0.03
ZION 140816P00024000 P 08/16/14 24.0 0.00 0.04
ZION 140816P00025000 P 08/16/14 25.0 0.00 0.06
ZION 140816P00026000 P 08/16/14 26.0 0.00 0.10
ZION 140816P00027000 P 08/16/14 27.0 0.02 0.12
ZION 140816P00028000 P 08/16/14 28.0 0.09 0.17
ZION 140816P00029000 P 08/16/14 29.0 0.37 0.42
ZION 140816P00030000 P 08/16/14 30.0 0.87 0.96
ZION 140816P00031000 P 08/16/14 31.0 1.50 1.82
ZION 140816P00032000 P 08/16/14 32.0 2.32 2.75
ZION 140816P00033000 P 08/16/14 33.0 3.30 3.75
ZION 140816P00034000 P 08/16/14 34.0 4.25 4.75
ZION 140816P00035000 P 08/16/14 35.0 5.25 5.75
ZION 140816P00036000 P 08/16/14 36.0 6.25 6.75
ZION 140816P00037000 P 08/16/14 37.0 7.25 7.75
ZION 140816P00038000 P 08/16/14 38.0 8.25 8.75
ZION 140920C00021000 C 09/20/14 21.0 8.25 8.75
ZION 140920C00022000 C 09/20/14 22.0 7.30 7.75
ZION 140920C00023000 C 09/20/14 23.0 6.30 6.75
ZION 140920C00024000 C 09/20/14 24.0 5.30 5.80
ZION 140920C00025000 C 09/20/14 25.0 4.35 4.80
ZION 140920C00026000 C 09/20/14 26.0 3.40 3.70
ZION 140920C00027000 C 09/20/14 27.0 2.53 2.85
ZION 140920C00028000 C 09/20/14 28.0 1.73 2.05
ZION 140920C00029000 C 09/20/14 29.0 1.08 1.12
ZION 140920C00030000 C 09/20/14 30.0 0.61 0.67
ZION 140920C00031000 C 09/20/14 31.0 0.31 0.36
ZION 140920C00032000 C 09/20/14 32.0 0.15 0.26
ZION 140920C00033000 C 09/20/14 33.0 0.07 0.18
ZION 140920C00034000 C 09/20/14 34.0 0.03 0.12
ZION 140920C00035000 C 09/20/14 35.0 0.01 0.07
ZION 140920C00036000 C 09/20/14 36.0 0.00 0.05
ZION 140920C00037000 C 09/20/14 37.0 0.00 0.03
ZION 140920P00021000 P 09/20/14 21.0 0.00 0.04
ZION 140920P00022000 P 09/20/14 22.0 0.00 0.07
ZION 140920P00023000 P 09/20/14 23.0 0.01 0.09
ZION 140920P00024000 P 09/20/14 24.0 0.02 0.12
ZION 140920P00025000 P 09/20/14 25.0 0.02 0.14
ZION 140920P00026000 P 09/20/14 26.0 0.09 0.15
ZION 140920P00027000 P 09/20/14 27.0 0.22 0.26
ZION 140920P00028000 P 09/20/14 28.0 0.40 0.45
ZION 140920P00029000 P 09/20/14 29.0 0.75 0.79
ZION 140920P00030000 P 09/20/14 30.0 1.26 1.32
ZION 140920P00031000 P 09/20/14 31.0 1.76 2.06
ZION 140920P00032000 P 09/20/14 32.0 2.55 2.91
ZION 140920P00033000 P 09/20/14 33.0 3.55 3.85
ZION 140920P00034000 P 09/20/14 34.0 4.35 4.80
ZION 140920P00035000 P 09/20/14 35.0 5.30 5.80
ZION 140920P00036000 P 09/20/14 36.0 6.30 6.80
ZION 140920P00037000 P 09/20/14 37.0 7.30 7.80
ZION 141018C00018000 C 10/18/14 18.0 11.20 11.85
ZION 141018C00019000 C 10/18/14 19.0 10.20 10.85
ZION 141018C00020000 C 10/18/14 20.0 9.30 9.75
ZION 141018C00021000 C 10/18/14 21.0 8.30 8.75
ZION 141018C00022000 C 10/18/14 22.0 7.30 7.80
ZION 141018C00023000 C 10/18/14 23.0 6.30 6.80
ZION 141018C00024000 C 10/18/14 24.0 5.35 5.85
ZION 141018C00025000 C 10/18/14 25.0 4.40 4.75
ZION 141018C00026000 C 10/18/14 26.0 3.50 3.85
ZION 141018C00027000 C 10/18/14 27.0 2.72 2.98
ZION 141018C00028000 C 10/18/14 28.0 1.95 2.01
ZION 141018C00029000 C 10/18/14 29.0 1.33 1.38
ZION 141018C00030000 C 10/18/14 30.0 0.83 0.88
ZION 141018C00031000 C 10/18/14 31.0 0.50 0.56
ZION 141018C00032000 C 10/18/14 32.0 0.29 0.33
ZION 141018C00033000 C 10/18/14 33.0 0.16 0.28
ZION 141018C00034000 C 10/18/14 34.0 0.09 0.20
ZION 141018C00035000 C 10/18/14 35.0 0.04 0.14
ZION 141018C00036000 C 10/18/14 36.0 0.02 0.09
ZION 141018C00037000 C 10/18/14 37.0 0.01 0.07
ZION 141018C00038000 C 10/18/14 38.0 0.00 0.05
ZION 141018C00039000 C 10/18/14 39.0 0.00 0.04
ZION 141018C00040000 C 10/18/14 40.0 0.00 0.03
ZION 141018C00041000 C 10/18/14 41.0 0.00 0.03
ZION 141018P00018000 P 10/18/14 18.0 0.00 0.04
ZION 141018P00019000 P 10/18/14 19.0 0.00 0.04
ZION 141018P00020000 P 10/18/14 20.0 0.00 0.06
ZION 141018P00021000 P 10/18/14 21.0 0.01 0.09
ZION 141018P00022000 P 10/18/14 22.0 0.02 0.12
ZION 141018P00023000 P 10/18/14 23.0 0.04 0.14
ZION 141018P00024000 P 10/18/14 24.0 0.04 0.19
ZION 141018P00025000 P 10/18/14 25.0 0.10 0.20
ZION 141018P00026000 P 10/18/14 26.0 0.19 0.27
ZION 141018P00027000 P 10/18/14 27.0 0.37 0.42
ZION 141018P00028000 P 10/18/14 28.0 0.62 0.65
ZION 141018P00029000 P 10/18/14 29.0 0.99 1.01
ZION 141018P00030000 P 10/18/14 30.0 1.42 1.53
ZION 141018P00031000 P 10/18/14 31.0 1.92 2.19
ZION 141018P00032000 P 10/18/14 32.0 2.64 3.05
ZION 141018P00033000 P 10/18/14 33.0 3.55 3.95
ZION 141018P00034000 P 10/18/14 34.0 4.55 4.85
ZION 141018P00035000 P 10/18/14 35.0 5.35 5.85
ZION 141018P00036000 P 10/18/14 36.0 6.30 6.80
ZION 141018P00037000 P 10/18/14 37.0 7.30 7.80
ZION 141018P00038000 P 10/18/14 38.0 8.30 8.80
ZION 141018P00039000 P 10/18/14 39.0 9.30 9.80
ZION 141018P00040000 P 10/18/14 40.0 10.05 11.00
ZION 141018P00041000 P 10/18/14 41.0 11.05 12.10
ZION 150117C00003000 C 01/17/15 3.0 25.85 26.95
ZION 150117C00005000 C 01/17/15 5.0 23.85 25.00
ZION 150117C00008000 C 01/17/15 8.0 20.85 21.95
ZION 150117C00010000 C 01/17/15 10.0 18.95 20.00
ZION 150117C00013000 C 01/17/15 13.0 15.95 17.00
ZION 150117C00014000 C 01/17/15 14.0 14.95 15.95
ZION 150117C00015000 C 01/17/15 15.0 13.45 15.00
ZION 150117C00016000 C 01/17/15 16.0 12.60 14.45
ZION 150117C00018000 C 01/17/15 18.0 11.05 12.15
ZION 150117C00019000 C 01/17/15 19.0 10.10 11.35
ZION 150117C00020000 C 01/17/15 20.0 9.25 9.80
ZION 150117C00021000 C 01/17/15 21.0 8.30 8.85
ZION 150117C00022000 C 01/17/15 22.0 7.35 7.90
ZION 150117C00023000 C 01/17/15 23.0 6.40 6.95
ZION 150117C00024000 C 01/17/15 24.0 5.55 6.00
ZION 150117C00025000 C 01/17/15 25.0 4.70 5.00
ZION 150117C00026000 C 01/17/15 26.0 3.85 4.00
ZION 150117C00027000 C 01/17/15 27.0 3.10 3.35
ZION 150117C00028000 C 01/17/15 28.0 2.47 2.61
ZION 150117C00029000 C 01/17/15 29.0 1.92 2.03
ZION 150117C00030000 C 01/17/15 30.0 1.45 1.51
ZION 150117C00031000 C 01/17/15 31.0 1.05 1.14
ZION 150117C00032000 C 01/17/15 32.0 0.76 0.93
ZION 150117C00033000 C 01/17/15 33.0 0.55 0.71
ZION 150117C00034000 C 01/17/15 34.0 0.38 0.54
ZION 150117C00035000 C 01/17/15 35.0 0.24 0.45
ZION 150117C00036000 C 01/17/15 36.0 0.15 0.32
ZION 150117C00037000 C 01/17/15 37.0 0.10 0.26
ZION 150117C00038000 C 01/17/15 38.0 0.07 0.21
ZION 150117C00039000 C 01/17/15 39.0 0.03 0.18
ZION 150117C00040000 C 01/17/15 40.0 0.03 0.16
ZION 150117C00041000 C 01/17/15 41.0 0.02 0.14
ZION 150117C00042000 C 01/17/15 42.0 0.01 0.13
ZION 150117C00043000 C 01/17/15 43.0 0.00 0.11
ZION 150117C00044000 C 01/17/15 44.0 0.00 0.09
ZION 150117C00045000 C 01/17/15 45.0 0.00 0.09
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 0.04
ZION 150117P00014000 P 01/17/15 14.0 0.00 0.05
ZION 150117P00015000 P 01/17/15 15.0 0.00 0.08
ZION 150117P00016000 P 01/17/15 16.0 0.00 0.11
ZION 150117P00018000 P 01/17/15 18.0 0.02 0.15
ZION 150117P00019000 P 01/17/15 19.0 0.03 0.15
ZION 150117P00020000 P 01/17/15 20.0 0.05 0.16
ZION 150117P00021000 P 01/17/15 21.0 0.03 0.20
ZION 150117P00022000 P 01/17/15 22.0 0.04 0.24
ZION 150117P00023000 P 01/17/15 23.0 0.11 0.30
ZION 150117P00024000 P 01/17/15 24.0 0.19 0.35
ZION 150117P00025000 P 01/17/15 25.0 0.32 0.48
ZION 150117P00026000 P 01/17/15 26.0 0.54 0.67
ZION 150117P00027000 P 01/17/15 27.0 0.77 0.92
ZION 150117P00028000 P 01/17/15 28.0 1.19 1.26
ZION 150117P00029000 P 01/17/15 29.0 1.59 1.69
ZION 150117P00030000 P 01/17/15 30.0 2.12 2.20
ZION 150117P00031000 P 01/17/15 31.0 2.48 2.83
ZION 150117P00032000 P 01/17/15 32.0 3.15 3.55
ZION 150117P00033000 P 01/17/15 33.0 4.05 4.35
ZION 150117P00034000 P 01/17/15 34.0 4.70 5.20
ZION 150117P00035000 P 01/17/15 35.0 5.65 6.10
ZION 150117P00036000 P 01/17/15 36.0 6.50 7.00
ZION 150117P00037000 P 01/17/15 37.0 7.45 7.95
ZION 150117P00038000 P 01/17/15 38.0 8.40 8.90
ZION 150117P00039000 P 01/17/15 39.0 9.35 9.90
ZION 150117P00040000 P 01/17/15 40.0 9.70 11.15
ZION 150117P00041000 P 01/17/15 41.0 10.90 12.10
ZION 150117P00042000 P 01/17/15 42.0 11.90 13.10
ZION 150117P00043000 P 01/17/15 43.0 12.90 14.10
ZION 150117P00044000 P 01/17/15 44.0 14.15 14.90
ZION 150117P00045000 P 01/17/15 45.0 14.50 16.30
ZION 160115C00015000 C 01/15/16 15.0 13.20 16.30
ZION 160115C00018000 C 01/15/16 18.0 10.15 13.00
ZION 160115C00020000 C 01/15/16 20.0 7.60 11.25
ZION 160115C00023000 C 01/15/16 23.0 7.00 7.70
ZION 160115C00025000 C 01/15/16 25.0 5.50 6.30
ZION 160115C00027000 C 01/15/16 27.0 4.30 5.00
ZION 160115C00030000 C 01/15/16 30.0 2.71 3.30
ZION 160115C00032000 C 01/15/16 32.0 2.04 2.66
ZION 160115C00035000 C 01/15/16 35.0 1.13 1.26
ZION 160115C00037000 C 01/15/16 37.0 0.75 0.90
ZION 160115C00040000 C 01/15/16 40.0 0.35 0.49
ZION 160115C00045000 C 01/15/16 45.0 0.05 0.41
ZION 160115P00015000 P 01/15/16 15.0 0.01 0.27
ZION 160115P00018000 P 01/15/16 18.0 0.16 0.50
ZION 160115P00020000 P 01/15/16 20.0 0.26 0.71
ZION 160115P00023000 P 01/15/16 23.0 0.76 1.15
ZION 160115P00025000 P 01/15/16 25.0 1.24 1.66
ZION 160115P00027000 P 01/15/16 27.0 2.16 2.35
ZION 160115P00030000 P 01/15/16 30.0 3.55 3.85
ZION 160115P00032000 P 01/15/16 32.0 4.30 5.00
ZION 160115P00035000 P 01/15/16 35.0 6.80 7.15
ZION 160115P00037000 P 01/15/16 37.0 8.05 8.75
ZION 160115P00040000 P 01/15/16 40.0 9.95 11.65
ZION 160115P00045000 P 01/15/16 45.0 13.80 17.95

OPRA data is delayed 15 minutes.