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 (2014-11-14)Premium Content

Zions Bancorporation (ZION)
As of Dec 22 2014 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 150117C00003000 C 01/17/15 3.0 24.35 26.45
ZION 150117C00005000 C 01/17/15 5.0 21.50 24.75
ZION 150117C00008000 C 01/17/15 8.0 18.55 21.80
ZION 150117C00010000 C 01/17/15 10.0 16.50 19.80
ZION 150117C00013000 C 01/17/15 13.0 13.50 16.80
ZION 150117C00014000 C 01/17/15 14.0 12.55 15.75
ZION 150117C00015000 C 01/17/15 15.0 12.40 14.35
ZION 150117C00016000 C 01/17/15 16.0 10.55 13.70
ZION 150117C00018000 C 01/17/15 18.0 8.45 11.70
ZION 150117C00019000 C 01/17/15 19.0 8.95 9.95
ZION 150117C00020000 C 01/17/15 20.0 7.90 8.90
ZION 150117C00021000 C 01/17/15 21.0 6.95 7.90
ZION 150117C00022000 C 01/17/15 22.0 5.90 6.95
ZION 150117C00023000 C 01/17/15 23.0 4.95 5.85
ZION 150117C00024000 C 01/17/15 24.0 4.00 4.85
ZION 150117C00025000 C 01/17/15 25.0 3.00 3.70
ZION 150117C00026000 C 01/17/15 26.0 2.11 2.75
ZION 150117C00027000 C 01/17/15 27.0 1.29 1.54
ZION 150117C00028000 C 01/17/15 28.0 0.75 0.84
ZION 150117C00029000 C 01/17/15 29.0 0.33 0.39
ZION 150117C00030000 C 01/17/15 30.0 0.12 0.25
ZION 150117C00031000 C 01/17/15 31.0 0.04 0.09
ZION 150117C00032000 C 01/17/15 32.0 0.01 0.16
ZION 150117C00033000 C 01/17/15 33.0 0.00 0.12
ZION 150117C00034000 C 01/17/15 34.0 0.00 0.12
ZION 150117C00035000 C 01/17/15 35.0 0.00 0.08
ZION 150117C00036000 C 01/17/15 36.0 0.00 0.07
ZION 150117C00037000 C 01/17/15 37.0 0.00 0.05
ZION 150117C00038000 C 01/17/15 38.0 0.00 0.03
ZION 150117C00039000 C 01/17/15 39.0 0.00 0.03
ZION 150117C00040000 C 01/17/15 40.0 0.00 0.03
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 0.03
ZION 150117P00019000 P 01/17/15 19.0 0.00 0.03
ZION 150117P00020000 P 01/17/15 20.0 0.00 0.05
ZION 150117P00021000 P 01/17/15 21.0 0.00 0.11
ZION 150117P00022000 P 01/17/15 22.0 0.00 0.11
ZION 150117P00023000 P 01/17/15 23.0 0.00 0.14
ZION 150117P00024000 P 01/17/15 24.0 0.00 0.13
ZION 150117P00025000 P 01/17/15 25.0 0.01 0.23
ZION 150117P00026000 P 01/17/15 26.0 0.04 0.25
ZION 150117P00027000 P 01/17/15 27.0 0.24 0.29
ZION 150117P00028000 P 01/17/15 28.0 0.55 0.62
ZION 150117P00029000 P 01/17/15 29.0 1.02 1.28
ZION 150117P00030000 P 01/17/15 30.0 1.53 2.15
ZION 150117P00031000 P 01/17/15 31.0 2.32 3.10
ZION 150117P00032000 P 01/17/15 32.0 3.35 4.15
ZION 150117P00033000 P 01/17/15 33.0 4.20 5.10
ZION 150117P00034000 P 01/17/15 34.0 5.10 6.10
ZION 150117P00035000 P 01/17/15 35.0 6.05 7.05
ZION 150117P00036000 P 01/17/15 36.0 7.05 8.05
ZION 150117P00037000 P 01/17/15 37.0 7.85 9.35
ZION 150117P00038000 P 01/17/15 38.0 8.30 11.50
ZION 150117P00039000 P 01/17/15 39.0 9.25 12.50
ZION 150117P00040000 P 01/17/15 40.0 10.00 13.50
ZION 150117P00041000 P 01/17/15 41.0 11.25 14.50
ZION 150117P00042000 P 01/17/15 42.0 11.90 15.50
ZION 150117P00043000 P 01/17/15 43.0 12.90 16.50
ZION 150117P00044000 P 01/17/15 44.0 14.25 17.50
ZION 150117P00045000 P 01/17/15 45.0 15.50 18.25
ZION 150220C00020000 C 02/20/15 20.0 6.15 10.55
ZION 150220C00021000 C 02/20/15 21.0 5.15 9.55
ZION 150220C00022000 C 02/20/15 22.0 4.55 8.55
ZION 150220C00023000 C 02/20/15 23.0 3.40 7.55
ZION 150220C00024000 C 02/20/15 24.0 4.00 5.00
ZION 150220C00025000 C 02/20/15 25.0 3.15 4.10
ZION 150220C00026000 C 02/20/15 26.0 2.34 3.25
ZION 150220C00027000 C 02/20/15 27.0 1.68 2.00
ZION 150220C00028000 C 02/20/15 28.0 1.15 1.32
ZION 150220C00029000 C 02/20/15 29.0 0.65 0.85
ZION 150220C00030000 C 02/20/15 30.0 0.29 0.57
ZION 150220C00031000 C 02/20/15 31.0 0.10 0.25
ZION 150220C00032000 C 02/20/15 32.0 0.00 0.24
ZION 150220C00033000 C 02/20/15 33.0 0.00 0.24
ZION 150220C00034000 C 02/20/15 34.0 0.00 0.38
ZION 150220C00035000 C 02/20/15 35.0 0.00 0.25
ZION 150220C00036000 C 02/20/15 36.0 0.00 0.23
ZION 150220P00020000 P 02/20/15 20.0 0.00 0.31
ZION 150220P00021000 P 02/20/15 21.0 0.00 0.39
ZION 150220P00022000 P 02/20/15 22.0 0.00 0.47
ZION 150220P00023000 P 02/20/15 23.0 0.00 0.50
ZION 150220P00024000 P 02/20/15 24.0 0.00 0.50
ZION 150220P00025000 P 02/20/15 25.0 0.00 0.50
ZION 150220P00026000 P 02/20/15 26.0 0.11 0.57
ZION 150220P00027000 P 02/20/15 27.0 0.50 0.79
ZION 150220P00028000 P 02/20/15 28.0 0.95 1.14
ZION 150220P00029000 P 02/20/15 29.0 1.46 1.67
ZION 150220P00030000 P 02/20/15 30.0 1.83 2.41
ZION 150220P00031000 P 02/20/15 31.0 2.45 3.35
ZION 150220P00032000 P 02/20/15 32.0 3.30 4.25
ZION 150220P00033000 P 02/20/15 33.0 4.25 5.20
ZION 150220P00034000 P 02/20/15 34.0 3.65 8.00
ZION 150220P00035000 P 02/20/15 35.0 4.55 9.00
ZION 150220P00036000 P 02/20/15 36.0 5.65 10.00
ZION 150417C00015000 C 04/17/15 15.0 12.65 14.25
ZION 150417C00016000 C 04/17/15 16.0 10.30 14.10
ZION 150417C00017000 C 04/17/15 17.0 10.70 12.25
ZION 150417C00018000 C 04/17/15 18.0 9.70 11.00
ZION 150417C00019000 C 04/17/15 19.0 8.65 10.00
ZION 150417C00020000 C 04/17/15 20.0 7.65 9.00
ZION 150417C00021000 C 04/17/15 21.0 6.45 8.05
ZION 150417C00022000 C 04/17/15 22.0 5.80 7.05
ZION 150417C00023000 C 04/17/15 23.0 5.10 6.10
ZION 150417C00024000 C 04/17/15 24.0 4.30 5.10
ZION 150417C00025000 C 04/17/15 25.0 3.45 4.25
ZION 150417C00026000 C 04/17/15 26.0 2.71 3.50
ZION 150417C00027000 C 04/17/15 27.0 2.05 2.45
ZION 150417C00028000 C 04/17/15 28.0 1.59 1.75
ZION 150417C00029000 C 04/17/15 29.0 1.06 1.29
ZION 150417C00030000 C 04/17/15 30.0 0.76 0.92
ZION 150417C00031000 C 04/17/15 31.0 0.44 0.84
ZION 150417C00032000 C 04/17/15 32.0 0.22 0.65
ZION 150417C00033000 C 04/17/15 33.0 0.06 0.50
ZION 150417C00034000 C 04/17/15 34.0 0.05 0.50
ZION 150417C00035000 C 04/17/15 35.0 0.00 0.47
ZION 150417C00036000 C 04/17/15 36.0 0.00 0.36
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 0.22
ZION 150417C00041000 C 04/17/15 41.0 0.00 0.18
ZION 150417C00042000 C 04/17/15 42.0 0.00 0.16
ZION 150417C00043000 C 04/17/15 43.0 0.00 0.14
ZION 150417P00015000 P 04/17/15 15.0 0.00 0.14
ZION 150417P00016000 P 04/17/15 16.0 0.00 0.20
ZION 150417P00017000 P 04/17/15 17.0 0.00 0.27
ZION 150417P00018000 P 04/17/15 18.0 0.00 0.34
ZION 150417P00019000 P 04/17/15 19.0 0.00 0.25
ZION 150417P00020000 P 04/17/15 20.0 0.00 0.47
ZION 150417P00021000 P 04/17/15 21.0 0.00 0.25
ZION 150417P00022000 P 04/17/15 22.0 0.07 0.27
ZION 150417P00023000 P 04/17/15 23.0 0.00 0.50
ZION 150417P00024000 P 04/17/15 24.0 0.20 0.55
ZION 150417P00025000 P 04/17/15 25.0 0.21 0.60
ZION 150417P00026000 P 04/17/15 26.0 0.42 0.89
ZION 150417P00027000 P 04/17/15 27.0 0.95 1.13
ZION 150417P00028000 P 04/17/15 28.0 1.33 1.53
ZION 150417P00029000 P 04/17/15 29.0 1.83 2.11
ZION 150417P00030000 P 04/17/15 30.0 2.21 2.86
ZION 150417P00031000 P 04/17/15 31.0 2.80 3.40
ZION 150417P00032000 P 04/17/15 32.0 4.00 4.25
ZION 150417P00033000 P 04/17/15 33.0 4.45 5.35
ZION 150417P00034000 P 04/17/15 34.0 5.25 6.30
ZION 150417P00035000 P 04/17/15 35.0 6.20 7.50
ZION 150417P00036000 P 04/17/15 36.0 7.15 8.75
ZION 150417P00037000 P 04/17/15 37.0 8.15 9.50
ZION 150417P00038000 P 04/17/15 38.0 9.10 10.45
ZION 150417P00039000 P 04/17/15 39.0 10.05 11.65
ZION 150417P00040000 P 04/17/15 40.0 10.80 12.40
ZION 150417P00041000 P 04/17/15 41.0 11.80 13.40
ZION 150417P00042000 P 04/17/15 42.0 12.30 15.95
ZION 150417P00043000 P 04/17/15 43.0 12.85 16.75
ZION 150717C00016000 C 07/17/15 16.0 11.70 13.30
ZION 150717C00017000 C 07/17/15 17.0 10.20 12.30
ZION 150717C00018000 C 07/17/15 18.0 8.25 11.00
ZION 150717C00019000 C 07/17/15 19.0 8.00 10.05
ZION 150717C00020000 C 07/17/15 20.0 7.45 9.05
ZION 150717C00021000 C 07/17/15 21.0 7.10 8.10
ZION 150717C00022000 C 07/17/15 22.0 6.25 7.20
ZION 150717C00023000 C 07/17/15 23.0 5.35 6.30
ZION 150717C00024000 C 07/17/15 24.0 4.55 5.40
ZION 150717C00025000 C 07/17/15 25.0 3.95 4.60
ZION 150717C00026000 C 07/17/15 26.0 3.00 3.85
ZION 150717C00027000 C 07/17/15 27.0 2.45 3.20
ZION 150717C00028000 C 07/17/15 28.0 1.99 2.50
ZION 150717C00029000 C 07/17/15 29.0 1.48 2.00
ZION 150717C00030000 C 07/17/15 30.0 1.09 1.59
ZION 150717C00031000 C 07/17/15 31.0 0.81 1.25
ZION 150717C00032000 C 07/17/15 32.0 0.49 0.92
ZION 150717C00033000 C 07/17/15 33.0 0.32 0.71
ZION 150717C00034000 C 07/17/15 34.0 0.15 0.63
ZION 150717C00035000 C 07/17/15 35.0 0.03 0.52
ZION 150717C00036000 C 07/17/15 36.0 0.09 0.49
ZION 150717C00037000 C 07/17/15 37.0 0.01 0.43
ZION 150717C00038000 C 07/17/15 38.0 0.00 0.50
ZION 150717P00016000 P 07/17/15 16.0 0.00 0.35
ZION 150717P00017000 P 07/17/15 17.0 0.00 0.45
ZION 150717P00018000 P 07/17/15 18.0 0.00 0.50
ZION 150717P00019000 P 07/17/15 19.0 0.00 0.50
ZION 150717P00020000 P 07/17/15 20.0 0.00 0.43
ZION 150717P00021000 P 07/17/15 21.0 0.00 0.49
ZION 150717P00022000 P 07/17/15 22.0 0.07 0.52
ZION 150717P00023000 P 07/17/15 23.0 0.21 0.69
ZION 150717P00024000 P 07/17/15 24.0 0.35 0.84
ZION 150717P00025000 P 07/17/15 25.0 0.56 0.99
ZION 150717P00026000 P 07/17/15 26.0 0.83 1.32
ZION 150717P00027000 P 07/17/15 27.0 1.18 1.68
ZION 150717P00028000 P 07/17/15 28.0 1.61 2.10
ZION 150717P00029000 P 07/17/15 29.0 2.00 2.80
ZION 150717P00030000 P 07/17/15 30.0 2.55 3.30
ZION 150717P00031000 P 07/17/15 31.0 3.20 4.00
ZION 150717P00032000 P 07/17/15 32.0 4.15 4.80
ZION 150717P00033000 P 07/17/15 33.0 4.75 5.65
ZION 150717P00034000 P 07/17/15 34.0 5.50 6.55
ZION 150717P00035000 P 07/17/15 35.0 6.40 7.35
ZION 150717P00036000 P 07/17/15 36.0 7.35 8.35
ZION 150717P00037000 P 07/17/15 37.0 8.25 9.30
ZION 150717P00038000 P 07/17/15 38.0 9.20 10.30
ZION 160115C00015000 C 01/15/16 15.0 12.00 15.10
ZION 160115C00018000 C 01/15/16 18.0 8.20 11.60
ZION 160115C00020000 C 01/15/16 20.0 7.75 9.75
ZION 160115C00023000 C 01/15/16 23.0 5.30 6.80
ZION 160115C00025000 C 01/15/16 25.0 3.95 5.30
ZION 160115C00027000 C 01/15/16 27.0 2.70 4.05
ZION 160115C00030000 C 01/15/16 30.0 1.55 2.51
ZION 160115C00032000 C 01/15/16 32.0 0.90 1.83
ZION 160115C00035000 C 01/15/16 35.0 0.18 1.18
ZION 160115C00037000 C 01/15/16 37.0 0.03 0.86
ZION 160115C00040000 C 01/15/16 40.0 0.00 0.52
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.23
ZION 160115P00015000 P 01/15/16 15.0 0.00 0.32
ZION 160115P00018000 P 01/15/16 18.0 0.00 0.55
ZION 160115P00020000 P 01/15/16 20.0 0.02 0.81
ZION 160115P00023000 P 01/15/16 23.0 0.39 1.36
ZION 160115P00025000 P 01/15/16 25.0 0.88 1.88
ZION 160115P00027000 P 01/15/16 27.0 1.61 2.45
ZION 160115P00030000 P 01/15/16 30.0 3.05 4.10
ZION 160115P00032000 P 01/15/16 32.0 4.30 5.65
ZION 160115P00035000 P 01/15/16 35.0 6.65 8.30
ZION 160115P00037000 P 01/15/16 37.0 8.05 10.05
ZION 160115P00040000 P 01/15/16 40.0 10.20 13.40
ZION 160115P00045000 P 01/15/16 45.0 15.05 18.20
ZION 170120C00015000 C 01/20/17 15.0 12.00 15.20
ZION 170120C00018000 C 01/20/17 18.0 8.25 12.70
ZION 170120C00020000 C 01/20/17 20.0 8.25 10.25
ZION 170120C00023000 C 01/20/17 23.0 6.00 7.80
ZION 170120C00025000 C 01/20/17 25.0 4.90 6.50
ZION 170120C00027000 C 01/20/17 27.0 3.75 5.35
ZION 170120C00030000 C 01/20/17 30.0 2.35 3.95
ZION 170120C00032000 C 01/20/17 32.0 1.90 2.90
ZION 170120C00035000 C 01/20/17 35.0 1.07 2.07
ZION 170120C00037000 C 01/20/17 37.0 0.67 1.67
ZION 170120C00040000 C 01/20/17 40.0 0.24 1.24
ZION 170120P00015000 P 01/20/17 15.0 0.00 0.63
ZION 170120P00018000 P 01/20/17 18.0 0.14 1.07
ZION 170120P00020000 P 01/20/17 20.0 0.40 1.40
ZION 170120P00023000 P 01/20/17 23.0 1.11 2.11
ZION 170120P00025000 P 01/20/17 25.0 1.77 2.77
ZION 170120P00027000 P 01/20/17 27.0 2.38 3.90
ZION 170120P00030000 P 01/20/17 30.0 3.90 5.45
ZION 170120P00032000 P 01/20/17 32.0 5.10 7.00
ZION 170120P00035000 P 01/20/17 35.0 7.25 9.05
ZION 170120P00037000 P 01/20/17 37.0 8.90 10.65
ZION 170120P00040000 P 01/20/17 40.0 10.60 13.80

OPRA data is delayed 15 minutes.