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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 141122C00020000 C 11/22/14 20.0 6.00 6.55
ZION 141122C00021000 C 11/22/14 21.0 5.05 5.55
ZION 141122C00022000 C 11/22/14 22.0 3.95 4.65
ZION 141122C00023000 C 11/22/14 23.0 3.15 3.65
ZION 141122C00024000 C 11/22/14 24.0 2.33 2.76
ZION 141122C00025000 C 11/22/14 25.0 1.62 1.74
ZION 141122C00026000 C 11/22/14 26.0 0.95 1.04
ZION 141122C00027000 C 11/22/14 27.0 0.49 0.57
ZION 141122C00028000 C 11/22/14 28.0 0.26 0.29
ZION 141122C00029000 C 11/22/14 29.0 0.06 0.15
ZION 141122C00030000 C 11/22/14 30.0 0.01 0.08
ZION 141122C00031000 C 11/22/14 31.0 0.00 0.14
ZION 141122C00032000 C 11/22/14 32.0 0.00 0.05
ZION 141122C00033000 C 11/22/14 33.0 0.00 0.08
ZION 141122C00034000 C 11/22/14 34.0 0.00 0.06
ZION 141122C00035000 C 11/22/14 35.0 0.00 0.04
ZION 141122C00036000 C 11/22/14 36.0 0.00 0.04
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 0.02 0.05
ZION 141122P00021000 P 11/22/14 21.0 0.04 0.06
ZION 141122P00022000 P 11/22/14 22.0 0.06 0.14
ZION 141122P00023000 P 11/22/14 23.0 0.09 0.26
ZION 141122P00024000 P 11/22/14 24.0 0.22 0.27
ZION 141122P00025000 P 11/22/14 25.0 0.41 0.47
ZION 141122P00026000 P 11/22/14 26.0 0.76 0.83
ZION 141122P00027000 P 11/22/14 27.0 1.29 1.39
ZION 141122P00028000 P 11/22/14 28.0 1.94 2.30
ZION 141122P00029000 P 11/22/14 29.0 2.78 3.25
ZION 141122P00030000 P 11/22/14 30.0 3.60 4.10
ZION 141122P00031000 P 11/22/14 31.0 4.50 5.20
ZION 141122P00032000 P 11/22/14 32.0 5.50 6.20
ZION 141122P00033000 P 11/22/14 33.0 6.40 7.25
ZION 141122P00034000 P 11/22/14 34.0 7.40 8.25
ZION 141122P00035000 P 11/22/14 35.0 8.25 9.25
ZION 141122P00036000 P 11/22/14 36.0 8.70 10.25
ZION 141122P00037000 P 11/22/14 37.0 9.70 11.25
ZION 141122P00038000 P 11/22/14 38.0 10.70 12.90
ZION 141220C00018000 C 12/20/14 18.0 7.35 9.00
ZION 141220C00019000 C 12/20/14 19.0 6.20 8.25
ZION 141220C00020000 C 12/20/14 20.0 5.55 7.15
ZION 141220C00021000 C 12/20/14 21.0 4.75 6.05
ZION 141220C00022000 C 12/20/14 22.0 3.95 4.80
ZION 141220C00023000 C 12/20/14 23.0 3.15 3.85
ZION 141220C00024000 C 12/20/14 24.0 2.47 2.87
ZION 141220C00025000 C 12/20/14 25.0 1.75 1.94
ZION 141220C00026000 C 12/20/14 26.0 1.17 1.33
ZION 141220C00027000 C 12/20/14 27.0 0.73 0.85
ZION 141220C00028000 C 12/20/14 28.0 0.40 0.53
ZION 141220C00029000 C 12/20/14 29.0 0.19 0.38
ZION 141220C00030000 C 12/20/14 30.0 0.07 0.26
ZION 141220C00031000 C 12/20/14 31.0 0.03 0.21
ZION 141220C00032000 C 12/20/14 32.0 0.00 0.15
ZION 141220C00033000 C 12/20/14 33.0 0.00 0.16
ZION 141220C00034000 C 12/20/14 34.0 0.00 0.12
ZION 141220P00018000 P 12/20/14 18.0 0.00 0.16
ZION 141220P00019000 P 12/20/14 19.0 0.03 0.21
ZION 141220P00020000 P 12/20/14 20.0 0.06 0.25
ZION 141220P00021000 P 12/20/14 21.0 0.08 0.27
ZION 141220P00022000 P 12/20/14 22.0 0.12 0.30
ZION 141220P00023000 P 12/20/14 23.0 0.20 0.35
ZION 141220P00024000 P 12/20/14 24.0 0.38 0.44
ZION 141220P00025000 P 12/20/14 25.0 0.62 0.70
ZION 141220P00026000 P 12/20/14 26.0 0.98 1.10
ZION 141220P00027000 P 12/20/14 27.0 1.48 1.61
ZION 141220P00028000 P 12/20/14 28.0 2.13 2.47
ZION 141220P00029000 P 12/20/14 29.0 2.86 3.25
ZION 141220P00030000 P 12/20/14 30.0 3.55 4.40
ZION 141220P00031000 P 12/20/14 31.0 4.50 5.40
ZION 141220P00032000 P 12/20/14 32.0 4.95 6.65
ZION 141220P00033000 P 12/20/14 33.0 5.75 7.65
ZION 141220P00034000 P 12/20/14 34.0 6.90 8.85
ZION 150117C00003000 C 01/17/15 3.0 21.55 24.90
ZION 150117C00005000 C 01/17/15 5.0 19.15 23.50
ZION 150117C00008000 C 01/17/15 8.0 16.60 19.95
ZION 150117C00010000 C 01/17/15 10.0 15.80 16.60
ZION 150117C00013000 C 01/17/15 13.0 12.80 13.60
ZION 150117C00014000 C 01/17/15 14.0 11.80 12.60
ZION 150117C00015000 C 01/17/15 15.0 10.20 11.55
ZION 150117C00016000 C 01/17/15 16.0 8.60 11.40
ZION 150117C00018000 C 01/17/15 18.0 7.95 8.55
ZION 150117C00019000 C 01/17/15 19.0 7.00 7.60
ZION 150117C00020000 C 01/17/15 20.0 6.05 6.60
ZION 150117C00021000 C 01/17/15 21.0 5.10 5.75
ZION 150117C00022000 C 01/17/15 22.0 4.10 4.80
ZION 150117C00023000 C 01/17/15 23.0 3.45 3.75
ZION 150117C00024000 C 01/17/15 24.0 2.62 2.92
ZION 150117C00025000 C 01/17/15 25.0 2.05 2.28
ZION 150117C00026000 C 01/17/15 26.0 1.38 1.53
ZION 150117C00027000 C 01/17/15 27.0 0.95 1.05
ZION 150117C00028000 C 01/17/15 28.0 0.59 0.70
ZION 150117C00029000 C 01/17/15 29.0 0.38 0.46
ZION 150117C00030000 C 01/17/15 30.0 0.25 0.29
ZION 150117C00031000 C 01/17/15 31.0 0.09 0.21
ZION 150117C00032000 C 01/17/15 32.0 0.04 0.20
ZION 150117C00033000 C 01/17/15 33.0 0.01 0.22
ZION 150117C00034000 C 01/17/15 34.0 0.01 0.20
ZION 150117C00035000 C 01/17/15 35.0 0.00 0.20
ZION 150117C00036000 C 01/17/15 36.0 0.00 0.18
ZION 150117C00037000 C 01/17/15 37.0 0.00 0.14
ZION 150117C00038000 C 01/17/15 38.0 0.00 0.12
ZION 150117C00039000 C 01/17/15 39.0 0.00 0.10
ZION 150117C00040000 C 01/17/15 40.0 0.00 0.08
ZION 150117C00041000 C 01/17/15 41.0 0.00 0.06
ZION 150117C00042000 C 01/17/15 42.0 0.00 0.06
ZION 150117C00043000 C 01/17/15 43.0 0.00 0.05
ZION 150117C00044000 C 01/17/15 44.0 0.00 0.04
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 0.04
ZION 150117P00010000 P 01/17/15 10.0 0.00 0.04
ZION 150117P00013000 P 01/17/15 13.0 0.00 0.05
ZION 150117P00014000 P 01/17/15 14.0 0.00 0.09
ZION 150117P00015000 P 01/17/15 15.0 0.00 0.15
ZION 150117P00016000 P 01/17/15 16.0 0.01 0.19
ZION 150117P00018000 P 01/17/15 18.0 0.04 0.23
ZION 150117P00019000 P 01/17/15 19.0 0.03 0.25
ZION 150117P00020000 P 01/17/15 20.0 0.09 0.27
ZION 150117P00021000 P 01/17/15 21.0 0.13 0.33
ZION 150117P00022000 P 01/17/15 22.0 0.21 0.36
ZION 150117P00023000 P 01/17/15 23.0 0.34 0.42
ZION 150117P00024000 P 01/17/15 24.0 0.54 0.70
ZION 150117P00025000 P 01/17/15 25.0 0.81 0.89
ZION 150117P00026000 P 01/17/15 26.0 1.19 1.28
ZION 150117P00027000 P 01/17/15 27.0 1.71 1.84
ZION 150117P00028000 P 01/17/15 28.0 2.34 2.65
ZION 150117P00029000 P 01/17/15 29.0 3.05 3.40
ZION 150117P00030000 P 01/17/15 30.0 3.80 4.40
ZION 150117P00031000 P 01/17/15 31.0 4.70 5.35
ZION 150117P00032000 P 01/17/15 32.0 5.65 6.20
ZION 150117P00033000 P 01/17/15 33.0 6.55 7.20
ZION 150117P00034000 P 01/17/15 34.0 7.55 8.25
ZION 150117P00035000 P 01/17/15 35.0 8.55 9.40
ZION 150117P00036000 P 01/17/15 36.0 8.65 10.90
ZION 150117P00037000 P 01/17/15 37.0 10.05 11.65
ZION 150117P00038000 P 01/17/15 38.0 11.45 12.25
ZION 150117P00039000 P 01/17/15 39.0 12.10 13.50
ZION 150117P00040000 P 01/17/15 40.0 13.45 14.50
ZION 150117P00041000 P 01/17/15 41.0 13.15 16.40
ZION 150117P00042000 P 01/17/15 42.0 14.15 17.40
ZION 150117P00043000 P 01/17/15 43.0 15.05 18.50
ZION 150117P00044000 P 01/17/15 44.0 15.65 19.50
ZION 150117P00045000 P 01/17/15 45.0 18.40 19.50
ZION 150417C00015000 C 04/17/15 15.0 10.80 11.95
ZION 150417C00016000 C 04/17/15 16.0 9.75 11.00
ZION 150417C00018000 C 04/17/15 18.0 7.80 9.15
ZION 150417C00019000 C 04/17/15 19.0 6.90 7.80
ZION 150417C00020000 C 04/17/15 20.0 6.00 6.95
ZION 150417C00021000 C 04/17/15 21.0 5.10 6.05
ZION 150417C00022000 C 04/17/15 22.0 4.40 4.95
ZION 150417C00023000 C 04/17/15 23.0 3.75 4.15
ZION 150417C00024000 C 04/17/15 24.0 2.90 3.65
ZION 150417C00025000 C 04/17/15 25.0 2.40 2.91
ZION 150417C00026000 C 04/17/15 26.0 1.84 2.31
ZION 150417C00027000 C 04/17/15 27.0 1.42 1.62
ZION 150417C00028000 C 04/17/15 28.0 1.03 1.43
ZION 150417C00029000 C 04/17/15 29.0 0.72 1.14
ZION 150417C00030000 C 04/17/15 30.0 0.52 0.80
ZION 150417C00031000 C 04/17/15 31.0 0.31 0.56
ZION 150417C00032000 C 04/17/15 32.0 0.17 0.42
ZION 150417C00033000 C 04/17/15 33.0 0.08 0.33
ZION 150417C00034000 C 04/17/15 34.0 0.02 0.27
ZION 150417C00035000 C 04/17/15 35.0 0.00 0.25
ZION 150417C00036000 C 04/17/15 36.0 0.00 0.25
ZION 150417C00037000 C 04/17/15 37.0 0.00 0.25
ZION 150417C00038000 C 04/17/15 38.0 0.00 0.25
ZION 150417C00039000 C 04/17/15 39.0 0.00 0.25
ZION 150417C00040000 C 04/17/15 40.0 0.00 0.21
ZION 150417C00041000 C 04/17/15 41.0 0.00 0.17
ZION 150417C00042000 C 04/17/15 42.0 0.00 0.14
ZION 150417C00043000 C 04/17/15 43.0 0.00 0.12
ZION 150417P00015000 P 04/17/15 15.0 0.00 0.25
ZION 150417P00016000 P 04/17/15 16.0 0.00 0.25
ZION 150417P00018000 P 04/17/15 18.0 0.03 0.28
ZION 150417P00019000 P 04/17/15 19.0 0.10 0.35
ZION 150417P00020000 P 04/17/15 20.0 0.19 0.44
ZION 150417P00021000 P 04/17/15 21.0 0.31 0.56
ZION 150417P00022000 P 04/17/15 22.0 0.48 0.67
ZION 150417P00023000 P 04/17/15 23.0 0.70 0.95
ZION 150417P00024000 P 04/17/15 24.0 0.93 1.27
ZION 150417P00025000 P 04/17/15 25.0 1.30 1.49
ZION 150417P00026000 P 04/17/15 26.0 1.42 1.85
ZION 150417P00027000 P 04/17/15 27.0 2.21 2.77
ZION 150417P00028000 P 04/17/15 28.0 2.83 3.05
ZION 150417P00029000 P 04/17/15 29.0 3.40 3.95
ZION 150417P00030000 P 04/17/15 30.0 4.15 4.50
ZION 150417P00031000 P 04/17/15 31.0 4.90 5.65
ZION 150417P00032000 P 04/17/15 32.0 5.65 6.70
ZION 150417P00033000 P 04/17/15 33.0 6.60 7.50
ZION 150417P00034000 P 04/17/15 34.0 7.45 8.50
ZION 150417P00035000 P 04/17/15 35.0 8.40 9.45
ZION 150417P00036000 P 04/17/15 36.0 8.85 11.05
ZION 150417P00037000 P 04/17/15 37.0 10.05 11.65
ZION 150417P00038000 P 04/17/15 38.0 11.50 12.30
ZION 150417P00039000 P 04/17/15 39.0 12.50 13.30
ZION 150417P00040000 P 04/17/15 40.0 13.10 14.70
ZION 150417P00041000 P 04/17/15 41.0 14.10 15.70
ZION 150417P00042000 P 04/17/15 42.0 15.45 16.25
ZION 150417P00043000 P 04/17/15 43.0 16.45 17.25
ZION 160115C00015000 C 01/15/16 15.0 9.05 13.20
ZION 160115C00018000 C 01/15/16 18.0 7.65 9.60
ZION 160115C00020000 C 01/15/16 20.0 5.90 7.90
ZION 160115C00023000 C 01/15/16 23.0 3.95 5.00
ZION 160115C00025000 C 01/15/16 25.0 2.65 4.25
ZION 160115C00027000 C 01/15/16 27.0 1.98 2.95
ZION 160115C00030000 C 01/15/16 30.0 0.89 1.66
ZION 160115C00032000 C 01/15/16 32.0 0.65 1.38
ZION 160115C00035000 C 01/15/16 35.0 0.00 1.00
ZION 160115C00037000 C 01/15/16 37.0 0.00 0.78
ZION 160115C00040000 C 01/15/16 40.0 0.00 0.49
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.24
ZION 160115P00015000 P 01/15/16 15.0 0.00 0.50
ZION 160115P00018000 P 01/15/16 18.0 0.10 0.92
ZION 160115P00020000 P 01/15/16 20.0 0.43 1.34
ZION 160115P00023000 P 01/15/16 23.0 1.20 2.12
ZION 160115P00025000 P 01/15/16 25.0 1.95 2.90
ZION 160115P00027000 P 01/15/16 27.0 2.65 4.05
ZION 160115P00030000 P 01/15/16 30.0 4.50 6.25
ZION 160115P00032000 P 01/15/16 32.0 5.95 7.80
ZION 160115P00035000 P 01/15/16 35.0 8.50 10.30
ZION 160115P00037000 P 01/15/16 37.0 9.00 13.20
ZION 160115P00040000 P 01/15/16 40.0 11.60 15.55
ZION 160115P00045000 P 01/15/16 45.0 16.50 21.00
ZION 170120C00015000 C 01/20/17 15.0 9.15 14.00
ZION 170120C00018000 C 01/20/17 18.0 8.05 11.20
ZION 170120C00020000 C 01/20/17 20.0 6.55 8.40
ZION 170120C00023000 C 01/20/17 23.0 4.75 6.50
ZION 170120C00025000 C 01/20/17 25.0 3.90 5.40
ZION 170120C00027000 C 01/20/17 27.0 2.95 4.35
ZION 170120C00030000 C 01/20/17 30.0 1.95 2.66
ZION 170120C00032000 C 01/20/17 32.0 1.45 2.67
ZION 170120C00035000 C 01/20/17 35.0 0.83 1.89
ZION 170120C00037000 C 01/20/17 37.0 0.53 1.31
ZION 170120C00040000 C 01/20/17 40.0 0.55 0.95
ZION 170120P00015000 P 01/20/17 15.0 0.09 0.91
ZION 170120P00018000 P 01/20/17 18.0 0.57 1.52
ZION 170120P00020000 P 01/20/17 20.0 1.03 2.00
ZION 170120P00023000 P 01/20/17 23.0 2.00 2.77
ZION 170120P00025000 P 01/20/17 25.0 2.85 4.05
ZION 170120P00027000 P 01/20/17 27.0 3.65 5.15
ZION 170120P00030000 P 01/20/17 30.0 5.20 7.25
ZION 170120P00032000 P 01/20/17 32.0 6.80 8.55
ZION 170120P00035000 P 01/20/17 35.0 9.15 10.90
ZION 170120P00037000 P 01/20/17 37.0 10.65 12.75
ZION 170120P00040000 P 01/20/17 40.0 12.70 15.80

OPRA data is delayed 15 minutes.