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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 141122C00020000 C 11/22/14 20.0 8.30 9.35
ZION 141122C00021000 C 11/22/14 21.0 7.55 8.10
ZION 141122C00022000 C 11/22/14 22.0 6.55 7.10
ZION 141122C00023000 C 11/22/14 23.0 5.65 6.10
ZION 141122C00024000 C 11/22/14 24.0 4.70 5.10
ZION 141122C00025000 C 11/22/14 25.0 3.70 4.10
ZION 141122C00026000 C 11/22/14 26.0 2.75 3.05
ZION 141122C00027000 C 11/22/14 27.0 1.84 2.09
ZION 141122C00028000 C 11/22/14 28.0 1.09 1.25
ZION 141122C00029000 C 11/22/14 29.0 0.50 0.55
ZION 141122C00030000 C 11/22/14 30.0 0.14 0.19
ZION 141122C00031000 C 11/22/14 31.0 0.02 0.14
ZION 141122C00032000 C 11/22/14 32.0 0.00 0.05
ZION 141122C00033000 C 11/22/14 33.0 0.00 0.03
ZION 141122C00034000 C 11/22/14 34.0 0.00 0.03
ZION 141122C00035000 C 11/22/14 35.0 0.00 0.03
ZION 141122C00036000 C 11/22/14 36.0 0.00 0.03
ZION 141122C00037000 C 11/22/14 37.0 0.00 0.03
ZION 141122C00038000 C 11/22/14 38.0 0.00 0.03
ZION 141122P00020000 P 11/22/14 20.0 0.00 0.03
ZION 141122P00021000 P 11/22/14 21.0 0.00 0.03
ZION 141122P00022000 P 11/22/14 22.0 0.00 0.03
ZION 141122P00023000 P 11/22/14 23.0 0.00 0.03
ZION 141122P00024000 P 11/22/14 24.0 0.00 0.06
ZION 141122P00025000 P 11/22/14 25.0 0.00 0.11
ZION 141122P00026000 P 11/22/14 26.0 0.00 0.14
ZION 141122P00027000 P 11/22/14 27.0 0.05 0.12
ZION 141122P00028000 P 11/22/14 28.0 0.21 0.25
ZION 141122P00029000 P 11/22/14 29.0 0.56 0.61
ZION 141122P00030000 P 11/22/14 30.0 1.19 1.45
ZION 141122P00031000 P 11/22/14 31.0 2.06 2.38
ZION 141122P00032000 P 11/22/14 32.0 2.97 3.40
ZION 141122P00033000 P 11/22/14 33.0 3.85 4.35
ZION 141122P00034000 P 11/22/14 34.0 4.95 5.45
ZION 141122P00035000 P 11/22/14 35.0 5.95 6.45
ZION 141122P00036000 P 11/22/14 36.0 6.95 7.50
ZION 141122P00037000 P 11/22/14 37.0 7.95 8.50
ZION 141122P00038000 P 11/22/14 38.0 8.95 9.60
ZION 141220C00018000 C 12/20/14 18.0 10.55 11.10
ZION 141220C00019000 C 12/20/14 19.0 9.55 10.10
ZION 141220C00020000 C 12/20/14 20.0 8.60 9.10
ZION 141220C00021000 C 12/20/14 21.0 7.60 8.10
ZION 141220C00022000 C 12/20/14 22.0 6.70 7.10
ZION 141220C00023000 C 12/20/14 23.0 5.70 6.10
ZION 141220C00024000 C 12/20/14 24.0 4.70 5.10
ZION 141220C00025000 C 12/20/14 25.0 3.75 4.15
ZION 141220C00026000 C 12/20/14 26.0 2.85 3.15
ZION 141220C00027000 C 12/20/14 27.0 2.01 2.23
ZION 141220C00028000 C 12/20/14 28.0 1.38 1.43
ZION 141220C00029000 C 12/20/14 29.0 0.78 0.82
ZION 141220C00030000 C 12/20/14 30.0 0.38 0.42
ZION 141220C00031000 C 12/20/14 31.0 0.13 0.32
ZION 141220C00032000 C 12/20/14 32.0 0.04 0.21
ZION 141220C00033000 C 12/20/14 33.0 0.00 0.11
ZION 141220C00034000 C 12/20/14 34.0 0.00 0.06
ZION 141220C00035000 C 12/20/14 35.0 0.00 0.04
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 0.04
ZION 141220P00021000 P 12/20/14 21.0 0.00 0.05
ZION 141220P00022000 P 12/20/14 22.0 0.00 0.08
ZION 141220P00023000 P 12/20/14 23.0 0.00 0.12
ZION 141220P00024000 P 12/20/14 24.0 0.02 0.14
ZION 141220P00025000 P 12/20/14 25.0 0.04 0.16
ZION 141220P00026000 P 12/20/14 26.0 0.09 0.18
ZION 141220P00027000 P 12/20/14 27.0 0.23 0.29
ZION 141220P00028000 P 12/20/14 28.0 0.45 0.48
ZION 141220P00029000 P 12/20/14 29.0 0.85 0.88
ZION 141220P00030000 P 12/20/14 30.0 1.43 1.54
ZION 141220P00031000 P 12/20/14 31.0 2.15 2.48
ZION 141220P00032000 P 12/20/14 32.0 3.00 3.45
ZION 141220P00033000 P 12/20/14 33.0 3.95 4.40
ZION 141220P00034000 P 12/20/14 34.0 4.95 5.40
ZION 141220P00035000 P 12/20/14 35.0 5.95 6.45
ZION 150117C00003000 C 01/17/15 3.0 25.55 26.15
ZION 150117C00005000 C 01/17/15 5.0 22.20 25.65
ZION 150117C00008000 C 01/17/15 8.0 19.20 22.65
ZION 150117C00010000 C 01/17/15 10.0 17.20 20.65
ZION 150117C00013000 C 01/17/15 13.0 14.20 17.65
ZION 150117C00014000 C 01/17/15 14.0 13.25 16.50
ZION 150117C00015000 C 01/17/15 15.0 13.55 14.15
ZION 150117C00016000 C 01/17/15 16.0 12.55 13.10
ZION 150117C00018000 C 01/17/15 18.0 10.55 11.10
ZION 150117C00019000 C 01/17/15 19.0 9.55 10.10
ZION 150117C00020000 C 01/17/15 20.0 8.65 9.10
ZION 150117C00021000 C 01/17/15 21.0 7.70 8.10
ZION 150117C00022000 C 01/17/15 22.0 6.70 7.15
ZION 150117C00023000 C 01/17/15 23.0 5.70 6.15
ZION 150117C00024000 C 01/17/15 24.0 4.75 5.20
ZION 150117C00025000 C 01/17/15 25.0 3.80 4.25
ZION 150117C00026000 C 01/17/15 26.0 3.00 3.30
ZION 150117C00027000 C 01/17/15 27.0 2.32 2.41
ZION 150117C00028000 C 01/17/15 28.0 1.61 1.66
ZION 150117C00029000 C 01/17/15 29.0 1.02 1.06
ZION 150117C00030000 C 01/17/15 30.0 0.59 0.62
ZION 150117C00031000 C 01/17/15 31.0 0.32 0.36
ZION 150117C00032000 C 01/17/15 32.0 0.16 0.24
ZION 150117C00033000 C 01/17/15 33.0 0.07 0.19
ZION 150117C00034000 C 01/17/15 34.0 0.03 0.15
ZION 150117C00035000 C 01/17/15 35.0 0.00 0.05
ZION 150117C00036000 C 01/17/15 36.0 0.00 0.12
ZION 150117C00037000 C 01/17/15 37.0 0.00 0.08
ZION 150117C00038000 C 01/17/15 38.0 0.00 0.06
ZION 150117C00039000 C 01/17/15 39.0 0.00 0.05
ZION 150117C00040000 C 01/17/15 40.0 0.00 0.04
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 0.05
ZION 150117P00019000 P 01/17/15 19.0 0.00 0.08
ZION 150117P00020000 P 01/17/15 20.0 0.00 0.13
ZION 150117P00021000 P 01/17/15 21.0 0.00 0.14
ZION 150117P00022000 P 01/17/15 22.0 0.02 0.16
ZION 150117P00023000 P 01/17/15 23.0 0.04 0.17
ZION 150117P00024000 P 01/17/15 24.0 0.07 0.21
ZION 150117P00025000 P 01/17/15 25.0 0.12 0.27
ZION 150117P00026000 P 01/17/15 26.0 0.24 0.28
ZION 150117P00027000 P 01/17/15 27.0 0.41 0.44
ZION 150117P00028000 P 01/17/15 28.0 0.68 0.74
ZION 150117P00029000 P 01/17/15 29.0 1.08 1.16
ZION 150117P00030000 P 01/17/15 30.0 1.63 1.76
ZION 150117P00031000 P 01/17/15 31.0 2.35 2.59
ZION 150117P00032000 P 01/17/15 32.0 3.10 3.55
ZION 150117P00033000 P 01/17/15 33.0 4.00 4.50
ZION 150117P00034000 P 01/17/15 34.0 4.95 5.50
ZION 150117P00035000 P 01/17/15 35.0 5.95 6.50
ZION 150117P00036000 P 01/17/15 36.0 6.95 7.50
ZION 150117P00037000 P 01/17/15 37.0 7.95 8.50
ZION 150117P00038000 P 01/17/15 38.0 8.95 9.50
ZION 150117P00039000 P 01/17/15 39.0 9.95 10.50
ZION 150117P00040000 P 01/17/15 40.0 10.95 11.50
ZION 150117P00041000 P 01/17/15 41.0 11.95 12.50
ZION 150117P00042000 P 01/17/15 42.0 11.55 14.80
ZION 150117P00043000 P 01/17/15 43.0 12.35 15.80
ZION 150117P00044000 P 01/17/15 44.0 13.55 15.85
ZION 150117P00045000 P 01/17/15 45.0 15.80 16.50
ZION 150417C00015000 C 04/17/15 15.0 13.55 14.10
ZION 150417C00016000 C 04/17/15 16.0 12.55 13.10
ZION 150417C00018000 C 04/17/15 18.0 10.55 11.10
ZION 150417C00019000 C 04/17/15 19.0 9.55 10.10
ZION 150417C00020000 C 04/17/15 20.0 8.55 9.15
ZION 150417C00021000 C 04/17/15 21.0 7.60 8.15
ZION 150417C00022000 C 04/17/15 22.0 6.65 7.20
ZION 150417C00023000 C 04/17/15 23.0 5.70 6.30
ZION 150417C00024000 C 04/17/15 24.0 4.90 5.40
ZION 150417C00025000 C 04/17/15 25.0 4.15 4.50
ZION 150417C00026000 C 04/17/15 26.0 3.35 3.65
ZION 150417C00027000 C 04/17/15 27.0 2.62 2.92
ZION 150417C00028000 C 04/17/15 28.0 2.14 2.28
ZION 150417C00029000 C 04/17/15 29.0 1.54 1.69
ZION 150417C00030000 C 04/17/15 30.0 1.12 1.26
ZION 150417C00031000 C 04/17/15 31.0 0.76 0.91
ZION 150417C00032000 C 04/17/15 32.0 0.43 0.68
ZION 150417C00033000 C 04/17/15 33.0 0.24 0.49
ZION 150417C00034000 C 04/17/15 34.0 0.13 0.37
ZION 150417C00035000 C 04/17/15 35.0 0.05 0.29
ZION 150417C00036000 C 04/17/15 36.0 0.01 0.23
ZION 150417C00037000 C 04/17/15 37.0 0.00 0.20
ZION 150417C00038000 C 04/17/15 38.0 0.00 0.18
ZION 150417C00039000 C 04/17/15 39.0 0.00 0.17
ZION 150417C00040000 C 04/17/15 40.0 0.00 0.16
ZION 150417C00041000 C 04/17/15 41.0 0.00 0.16
ZION 150417C00042000 C 04/17/15 42.0 0.00 0.12
ZION 150417C00043000 C 04/17/15 43.0 0.00 0.11
ZION 150417P00015000 P 04/17/15 15.0 0.00 0.11
ZION 150417P00016000 P 04/17/15 16.0 0.00 0.16
ZION 150417P00018000 P 04/17/15 18.0 0.00 0.21
ZION 150417P00019000 P 04/17/15 19.0 0.00 0.23
ZION 150417P00020000 P 04/17/15 20.0 0.01 0.25
ZION 150417P00021000 P 04/17/15 21.0 0.04 0.26
ZION 150417P00022000 P 04/17/15 22.0 0.09 0.31
ZION 150417P00023000 P 04/17/15 23.0 0.15 0.38
ZION 150417P00024000 P 04/17/15 24.0 0.31 0.48
ZION 150417P00025000 P 04/17/15 25.0 0.38 0.63
ZION 150417P00026000 P 04/17/15 26.0 0.58 0.83
ZION 150417P00027000 P 04/17/15 27.0 0.82 1.07
ZION 150417P00028000 P 04/17/15 28.0 1.27 1.42
ZION 150417P00029000 P 04/17/15 29.0 1.71 1.79
ZION 150417P00030000 P 04/17/15 30.0 2.24 2.43
ZION 150417P00031000 P 04/17/15 31.0 2.86 3.25
ZION 150417P00032000 P 04/17/15 32.0 3.45 3.75
ZION 150417P00033000 P 04/17/15 33.0 4.25 4.85
ZION 150417P00034000 P 04/17/15 34.0 5.20 5.75
ZION 150417P00035000 P 04/17/15 35.0 6.10 6.65
ZION 150417P00036000 P 04/17/15 36.0 7.05 7.60
ZION 150417P00037000 P 04/17/15 37.0 8.00 8.60
ZION 150417P00038000 P 04/17/15 38.0 9.00 9.55
ZION 150417P00039000 P 04/17/15 39.0 10.00 10.55
ZION 150417P00040000 P 04/17/15 40.0 11.00 11.55
ZION 150417P00041000 P 04/17/15 41.0 12.00 12.55
ZION 150417P00042000 P 04/17/15 42.0 13.00 13.55
ZION 150417P00043000 P 04/17/15 43.0 14.00 14.55
ZION 160115C00015000 C 01/15/16 15.0 13.50 14.15
ZION 160115C00018000 C 01/15/16 18.0 10.50 12.60
ZION 160115C00020000 C 01/15/16 20.0 8.60 9.65
ZION 160115C00023000 C 01/15/16 23.0 6.25 7.30
ZION 160115C00025000 C 01/15/16 25.0 4.55 5.80
ZION 160115C00027000 C 01/15/16 27.0 3.55 4.45
ZION 160115C00030000 C 01/15/16 30.0 2.03 2.44
ZION 160115C00032000 C 01/15/16 32.0 1.49 1.86
ZION 160115C00035000 C 01/15/16 35.0 0.66 1.16
ZION 160115C00037000 C 01/15/16 37.0 0.36 0.86
ZION 160115C00040000 C 01/15/16 40.0 0.04 0.54
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.29
ZION 160115P00015000 P 01/15/16 15.0 0.00 0.30
ZION 160115P00018000 P 01/15/16 18.0 0.15 0.55
ZION 160115P00020000 P 01/15/16 20.0 0.22 0.74
ZION 160115P00023000 P 01/15/16 23.0 0.72 1.22
ZION 160115P00025000 P 01/15/16 25.0 1.21 1.87
ZION 160115P00027000 P 01/15/16 27.0 1.87 2.53
ZION 160115P00030000 P 01/15/16 30.0 3.20 4.10
ZION 160115P00032000 P 01/15/16 32.0 4.35 5.50
ZION 160115P00035000 P 01/15/16 35.0 6.55 7.65
ZION 160115P00037000 P 01/15/16 37.0 8.20 9.55
ZION 160115P00040000 P 01/15/16 40.0 10.95 12.30
ZION 160115P00045000 P 01/15/16 45.0 15.80 16.95
ZION 170120C00015000 C 01/20/17 15.0 13.25 15.40
ZION 170120C00018000 C 01/20/17 18.0 10.35 12.30
ZION 170120C00020000 C 01/20/17 20.0 8.60 10.80
ZION 170120C00023000 C 01/20/17 23.0 6.45 8.40
ZION 170120C00025000 C 01/20/17 25.0 5.15 7.05
ZION 170120C00027000 C 01/20/17 27.0 4.15 5.75
ZION 170120C00030000 C 01/20/17 30.0 3.20 3.50
ZION 170120C00032000 C 01/20/17 32.0 2.45 3.60
ZION 170120C00035000 C 01/20/17 35.0 1.35 2.31
ZION 170120C00037000 C 01/20/17 37.0 1.20 1.87
ZION 170120C00040000 C 01/20/17 40.0 0.50 1.39
ZION 170120P00015000 P 01/20/17 15.0 0.13 0.61
ZION 170120P00018000 P 01/20/17 18.0 0.47 0.97
ZION 170120P00020000 P 01/20/17 20.0 0.72 1.32
ZION 170120P00023000 P 01/20/17 23.0 1.54 2.05
ZION 170120P00025000 P 01/20/17 25.0 1.96 2.89
ZION 170120P00027000 P 01/20/17 27.0 2.67 3.65
ZION 170120P00030000 P 01/20/17 30.0 4.10 5.15
ZION 170120P00032000 P 01/20/17 32.0 5.20 6.45
ZION 170120P00035000 P 01/20/17 35.0 7.15 8.55
ZION 170120P00037000 P 01/20/17 37.0 8.55 10.40
ZION 170120P00040000 P 01/20/17 40.0 11.15 12.85

OPRA data is delayed 15 minutes.