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 Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 150515C00018000 C 05/15/15 18.0 9.10 9.65
ZION 150515C00019000 C 05/15/15 19.0 8.10 8.65
ZION 150515C00020000 C 05/15/15 20.0 7.10 7.65
ZION 150515C00021000 C 05/15/15 21.0 6.15 6.65
ZION 150515C00022000 C 05/15/15 22.0 5.15 5.70
ZION 150515C00023000 C 05/15/15 23.0 4.15 4.70
ZION 150515C00024000 C 05/15/15 24.0 3.20 3.95
ZION 150515C00025000 C 05/15/15 25.0 2.30 2.74
ZION 150515C00026000 C 05/15/15 26.0 1.49 1.86
ZION 150515C00027000 C 05/15/15 27.0 0.94 0.99
ZION 150515C00028000 C 05/15/15 28.0 0.43 0.47
ZION 150515C00029000 C 05/15/15 29.0 0.15 0.19
ZION 150515C00030000 C 05/15/15 30.0 0.02 0.07
ZION 150515C00031000 C 05/15/15 31.0 0.00 0.05
ZION 150515C00032000 C 05/15/15 32.0 0.00 0.04
ZION 150515C00033000 C 05/15/15 33.0 0.00 0.03
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 0.02
ZION 150515P00018000 P 05/15/15 18.0 0.00 0.03
ZION 150515P00019000 P 05/15/15 19.0 0.00 0.03
ZION 150515P00020000 P 05/15/15 20.0 0.00 0.03
ZION 150515P00021000 P 05/15/15 21.0 0.00 0.06
ZION 150515P00022000 P 05/15/15 22.0 0.00 0.07
ZION 150515P00023000 P 05/15/15 23.0 0.00 0.09
ZION 150515P00024000 P 05/15/15 24.0 0.02 0.13
ZION 150515P00025000 P 05/15/15 25.0 0.09 0.15
ZION 150515P00026000 P 05/15/15 26.0 0.21 0.26
ZION 150515P00027000 P 05/15/15 27.0 0.48 0.54
ZION 150515P00028000 P 05/15/15 28.0 0.97 1.03
ZION 150515P00029000 P 05/15/15 29.0 1.56 1.97
ZION 150515P00030000 P 05/15/15 30.0 2.41 2.89
ZION 150515P00031000 P 05/15/15 31.0 3.35 3.85
ZION 150515P00032000 P 05/15/15 32.0 4.35 4.85
ZION 150515P00033000 P 05/15/15 33.0 5.35 5.85
ZION 150515P00034000 P 05/15/15 34.0 6.30 6.90
ZION 150515P00035000 P 05/15/15 35.0 7.30 7.90
ZION 150515P00036000 P 05/15/15 36.0 8.30 8.90
ZION 150619C00019000 C 06/19/15 19.0 8.00 9.05
ZION 150619C00020000 C 06/19/15 20.0 7.10 8.00
ZION 150619C00021000 C 06/19/15 21.0 6.10 7.10
ZION 150619C00022000 C 06/19/15 22.0 5.15 6.15
ZION 150619C00023000 C 06/19/15 23.0 4.20 4.85
ZION 150619C00024000 C 06/19/15 24.0 3.25 3.90
ZION 150619C00025000 C 06/19/15 25.0 2.41 2.98
ZION 150619C00026000 C 06/19/15 26.0 1.84 1.95
ZION 150619C00027000 C 06/19/15 27.0 1.16 1.28
ZION 150619C00028000 C 06/19/15 28.0 0.66 0.75
ZION 150619C00029000 C 06/19/15 29.0 0.34 0.41
ZION 150619C00030000 C 06/19/15 30.0 0.13 0.22
ZION 150619C00031000 C 06/19/15 31.0 0.05 0.12
ZION 150619C00032000 C 06/19/15 32.0 0.01 0.07
ZION 150619C00033000 C 06/19/15 33.0 0.00 0.07
ZION 150619C00034000 C 06/19/15 34.0 0.00 0.04
ZION 150619C00035000 C 06/19/15 35.0 0.00 0.03
ZION 150619C00036000 C 06/19/15 36.0 0.00 0.03
ZION 150619C00037000 C 06/19/15 37.0 0.00 0.03
ZION 150619P00019000 P 06/19/15 19.0 0.00 0.08
ZION 150619P00020000 P 06/19/15 20.0 0.00 0.11
ZION 150619P00021000 P 06/19/15 21.0 0.00 0.09
ZION 150619P00022000 P 06/19/15 22.0 0.02 0.16
ZION 150619P00023000 P 06/19/15 23.0 0.04 0.18
ZION 150619P00024000 P 06/19/15 24.0 0.12 0.24
ZION 150619P00025000 P 06/19/15 25.0 0.23 0.34
ZION 150619P00026000 P 06/19/15 26.0 0.43 0.55
ZION 150619P00027000 P 06/19/15 27.0 0.75 0.89
ZION 150619P00028000 P 06/19/15 28.0 1.25 1.47
ZION 150619P00029000 P 06/19/15 29.0 1.89 2.26
ZION 150619P00030000 P 06/19/15 30.0 2.52 3.10
ZION 150619P00031000 P 06/19/15 31.0 3.45 4.00
ZION 150619P00032000 P 06/19/15 32.0 4.15 5.00
ZION 150619P00033000 P 06/19/15 33.0 5.05 6.05
ZION 150619P00034000 P 06/19/15 34.0 6.00 7.00
ZION 150619P00035000 P 06/19/15 35.0 7.05 7.95
ZION 150619P00036000 P 06/19/15 36.0 7.85 9.20
ZION 150619P00037000 P 06/19/15 37.0 8.15 11.10
ZION 150717C00016000 C 07/17/15 16.0 10.90 11.70
ZION 150717C00017000 C 07/17/15 17.0 9.85 10.95
ZION 150717C00018000 C 07/17/15 18.0 9.10 9.75
ZION 150717C00019000 C 07/17/15 19.0 8.10 8.70
ZION 150717C00020000 C 07/17/15 20.0 7.15 7.70
ZION 150717C00021000 C 07/17/15 21.0 6.15 6.70
ZION 150717C00022000 C 07/17/15 22.0 5.20 5.75
ZION 150717C00023000 C 07/17/15 23.0 4.30 4.85
ZION 150717C00024000 C 07/17/15 24.0 3.40 3.90
ZION 150717C00025000 C 07/17/15 25.0 2.58 3.05
ZION 150717C00026000 C 07/17/15 26.0 2.00 2.13
ZION 150717C00027000 C 07/17/15 27.0 1.36 1.44
ZION 150717C00028000 C 07/17/15 28.0 0.85 0.96
ZION 150717C00029000 C 07/17/15 29.0 0.48 0.57
ZION 150717C00030000 C 07/17/15 30.0 0.26 0.33
ZION 150717C00031000 C 07/17/15 31.0 0.10 0.20
ZION 150717C00032000 C 07/17/15 32.0 0.05 0.10
ZION 150717C00033000 C 07/17/15 33.0 0.01 0.07
ZION 150717C00034000 C 07/17/15 34.0 0.00 0.06
ZION 150717C00035000 C 07/17/15 35.0 0.00 0.05
ZION 150717C00036000 C 07/17/15 36.0 0.00 0.03
ZION 150717C00037000 C 07/17/15 37.0 0.00 0.03
ZION 150717C00038000 C 07/17/15 38.0 0.00 0.03
ZION 150717P00016000 P 07/17/15 16.0 0.00 0.03
ZION 150717P00017000 P 07/17/15 17.0 0.00 0.06
ZION 150717P00018000 P 07/17/15 18.0 0.00 0.07
ZION 150717P00019000 P 07/17/15 19.0 0.01 0.08
ZION 150717P00020000 P 07/17/15 20.0 0.02 0.06
ZION 150717P00021000 P 07/17/15 21.0 0.05 0.08
ZION 150717P00022000 P 07/17/15 22.0 0.05 0.18
ZION 150717P00023000 P 07/17/15 23.0 0.10 0.23
ZION 150717P00024000 P 07/17/15 24.0 0.22 0.29
ZION 150717P00025000 P 07/17/15 25.0 0.37 0.45
ZION 150717P00026000 P 07/17/15 26.0 0.60 0.70
ZION 150717P00027000 P 07/17/15 27.0 0.95 1.07
ZION 150717P00028000 P 07/17/15 28.0 1.44 1.68
ZION 150717P00029000 P 07/17/15 29.0 2.05 2.33
ZION 150717P00030000 P 07/17/15 30.0 2.68 3.20
ZION 150717P00031000 P 07/17/15 31.0 3.55 4.05
ZION 150717P00032000 P 07/17/15 32.0 4.45 5.00
ZION 150717P00033000 P 07/17/15 33.0 5.45 5.95
ZION 150717P00034000 P 07/17/15 34.0 6.40 6.95
ZION 150717P00035000 P 07/17/15 35.0 7.40 7.95
ZION 150717P00036000 P 07/17/15 36.0 8.40 8.95
ZION 150717P00037000 P 07/17/15 37.0 9.40 9.95
ZION 150717P00038000 P 07/17/15 38.0 10.40 11.25
ZION 151016C00016000 C 10/16/15 16.0 10.80 11.70
ZION 151016C00017000 C 10/16/15 17.0 9.80 11.20
ZION 151016C00018000 C 10/16/15 18.0 9.05 9.75
ZION 151016C00019000 C 10/16/15 19.0 8.10 8.85
ZION 151016C00020000 C 10/16/15 20.0 7.25 7.90
ZION 151016C00021000 C 10/16/15 21.0 6.30 7.00
ZION 151016C00022000 C 10/16/15 22.0 5.40 6.15
ZION 151016C00023000 C 10/16/15 23.0 4.55 5.20
ZION 151016C00024000 C 10/16/15 24.0 3.75 4.40
ZION 151016C00025000 C 10/16/15 25.0 3.05 3.55
ZION 151016C00026000 C 10/16/15 26.0 2.47 2.64
ZION 151016C00027000 C 10/16/15 27.0 1.86 2.18
ZION 151016C00028000 C 10/16/15 28.0 1.35 1.64
ZION 151016C00029000 C 10/16/15 29.0 0.95 1.20
ZION 151016C00030000 C 10/16/15 30.0 0.65 0.76
ZION 151016C00031000 C 10/16/15 31.0 0.40 0.53
ZION 151016C00032000 C 10/16/15 32.0 0.24 0.52
ZION 151016C00033000 C 10/16/15 33.0 0.11 0.37
ZION 151016C00034000 C 10/16/15 34.0 0.07 0.26
ZION 151016C00035000 C 10/16/15 35.0 0.03 0.18
ZION 151016C00036000 C 10/16/15 36.0 0.02 0.12
ZION 151016P00016000 P 10/16/15 16.0 0.02 0.11
ZION 151016P00017000 P 10/16/15 17.0 0.02 0.12
ZION 151016P00018000 P 10/16/15 18.0 0.03 0.15
ZION 151016P00019000 P 10/16/15 19.0 0.06 0.19
ZION 151016P00020000 P 10/16/15 20.0 0.09 0.25
ZION 151016P00021000 P 10/16/15 21.0 0.14 0.34
ZION 151016P00022000 P 10/16/15 22.0 0.21 0.36
ZION 151016P00023000 P 10/16/15 23.0 0.38 0.50
ZION 151016P00024000 P 10/16/15 24.0 0.58 0.71
ZION 151016P00025000 P 10/16/15 25.0 0.78 0.94
ZION 151016P00026000 P 10/16/15 26.0 1.07 1.26
ZION 151016P00027000 P 10/16/15 27.0 1.45 1.70
ZION 151016P00028000 P 10/16/15 28.0 1.93 2.22
ZION 151016P00029000 P 10/16/15 29.0 2.52 2.85
ZION 151016P00030000 P 10/16/15 30.0 3.15 3.60
ZION 151016P00031000 P 10/16/15 31.0 3.85 4.45
ZION 151016P00032000 P 10/16/15 32.0 4.60 5.25
ZION 151016P00033000 P 10/16/15 33.0 5.40 6.15
ZION 151016P00034000 P 10/16/15 34.0 6.40 7.10
ZION 151016P00035000 P 10/16/15 35.0 7.30 8.05
ZION 151016P00036000 P 10/16/15 36.0 8.30 9.05
ZION 160115C00015000 C 01/15/16 15.0 11.70 12.75
ZION 160115C00018000 C 01/15/16 18.0 8.75 10.15
ZION 160115C00020000 C 01/15/16 20.0 7.15 8.20
ZION 160115C00023000 C 01/15/16 23.0 4.85 5.30
ZION 160115C00025000 C 01/15/16 25.0 3.35 3.80
ZION 160115C00027000 C 01/15/16 27.0 2.32 2.64
ZION 160115C00030000 C 01/15/16 30.0 1.07 1.13
ZION 160115C00032000 C 01/15/16 32.0 0.49 0.66
ZION 160115C00035000 C 01/15/16 35.0 0.10 0.37
ZION 160115C00037000 C 01/15/16 37.0 0.00 0.22
ZION 160115C00040000 C 01/15/16 40.0 0.00 0.09
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.03
ZION 160115P00015000 P 01/15/16 15.0 0.00 0.12
ZION 160115P00018000 P 01/15/16 18.0 0.03 0.25
ZION 160115P00020000 P 01/15/16 20.0 0.13 0.36
ZION 160115P00023000 P 01/15/16 23.0 0.56 0.76
ZION 160115P00025000 P 01/15/16 25.0 1.07 1.46
ZION 160115P00027000 P 01/15/16 27.0 1.82 2.16
ZION 160115P00030000 P 01/15/16 30.0 3.55 4.00
ZION 160115P00032000 P 01/15/16 32.0 5.00 5.50
ZION 160115P00035000 P 01/15/16 35.0 7.35 8.25
ZION 160115P00037000 P 01/15/16 37.0 9.30 10.50
ZION 160115P00040000 P 01/15/16 40.0 12.25 13.45
ZION 160115P00045000 P 01/15/16 45.0 17.25 18.30
ZION 170120C00015000 C 01/20/17 15.0 11.00 14.20
ZION 170120C00018000 C 01/20/17 18.0 9.00 10.70
ZION 170120C00020000 C 01/20/17 20.0 7.35 9.10
ZION 170120C00023000 C 01/20/17 23.0 5.60 6.35
ZION 170120C00025000 C 01/20/17 25.0 4.30 5.10
ZION 170120C00027000 C 01/20/17 27.0 3.20 3.90
ZION 170120C00030000 C 01/20/17 30.0 1.87 2.71
ZION 170120C00032000 C 01/20/17 32.0 1.49 1.94
ZION 170120C00035000 C 01/20/17 35.0 0.61 1.31
ZION 170120C00037000 C 01/20/17 37.0 0.36 0.99
ZION 170120C00040000 C 01/20/17 40.0 0.14 0.62
ZION 170120P00015000 P 01/20/17 15.0 0.11 0.45
ZION 170120P00018000 P 01/20/17 18.0 0.36 0.81
ZION 170120P00020000 P 01/20/17 20.0 0.63 1.18
ZION 170120P00023000 P 01/20/17 23.0 1.34 1.96
ZION 170120P00025000 P 01/20/17 25.0 2.02 2.69
ZION 170120P00027000 P 01/20/17 27.0 2.89 3.55
ZION 170120P00030000 P 01/20/17 30.0 4.55 5.25
ZION 170120P00032000 P 01/20/17 32.0 5.90 6.60
ZION 170120P00035000 P 01/20/17 35.0 8.20 8.90
ZION 170120P00037000 P 01/20/17 37.0 9.95 11.90
ZION 170120P00040000 P 01/20/17 40.0 11.95 14.00

OPRA data is delayed 15 minutes.