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 (2016-08-12)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 161021C00011000 C 10/21/16 11.0 18.95 20.05
ZION 161021C00012000 C 10/21/16 12.0 16.20 20.80
ZION 161021C00013000 C 10/21/16 13.0 15.40 19.95
ZION 161021C00014000 C 10/21/16 14.0 14.60 18.95
ZION 161021C00015000 C 10/21/16 15.0 15.00 15.90
ZION 161021C00016000 C 10/21/16 16.0 14.00 14.95
ZION 161021C00017000 C 10/21/16 17.0 12.95 13.95
ZION 161021C00018000 C 10/21/16 18.0 11.95 12.90
ZION 161021C00019000 C 10/21/16 19.0 10.95 11.90
ZION 161021C00020000 C 10/21/16 20.0 10.00 10.95
ZION 161021C00021000 C 10/21/16 21.0 9.00 9.90
ZION 161021C00022000 C 10/21/16 22.0 8.00 8.95
ZION 161021C00023000 C 10/21/16 23.0 7.45 7.90
ZION 161021C00024000 C 10/21/16 24.0 6.60 6.90
ZION 161021C00025000 C 10/21/16 25.0 5.45 5.90
ZION 161021C00026000 C 10/21/16 26.0 4.60 4.90
ZION 161021C00027000 C 10/21/16 27.0 3.65 3.90
ZION 161021C00028000 C 10/21/16 28.0 2.71 2.78
ZION 161021C00029000 C 10/21/16 29.0 1.85 1.90
ZION 161021C00030000 C 10/21/16 30.0 1.09 1.13
ZION 161021C00031000 C 10/21/16 31.0 0.53 0.57
ZION 161021C00032000 C 10/21/16 32.0 0.21 0.27
ZION 161021C00033000 C 10/21/16 33.0 0.00 0.25
ZION 161021C00034000 C 10/21/16 34.0 0.00 0.08
ZION 161021C00035000 C 10/21/16 35.0 0.00 0.09
ZION 161021C00036000 C 10/21/16 36.0 0.00 0.09
ZION 161021C00037000 C 10/21/16 37.0 0.00 0.09
ZION 161021P00011000 P 10/21/16 11.0 0.00 0.09
ZION 161021P00012000 P 10/21/16 12.0 0.00 0.09
ZION 161021P00013000 P 10/21/16 13.0 0.00 0.09
ZION 161021P00014000 P 10/21/16 14.0 0.00 0.09
ZION 161021P00015000 P 10/21/16 15.0 0.00 0.09
ZION 161021P00016000 P 10/21/16 16.0 0.00 0.09
ZION 161021P00017000 P 10/21/16 17.0 0.00 0.09
ZION 161021P00018000 P 10/21/16 18.0 0.00 0.09
ZION 161021P00019000 P 10/21/16 19.0 0.00 0.09
ZION 161021P00020000 P 10/21/16 20.0 0.00 0.09
ZION 161021P00021000 P 10/21/16 21.0 0.00 0.09
ZION 161021P00022000 P 10/21/16 22.0 0.00 0.09
ZION 161021P00023000 P 10/21/16 23.0 0.00 0.10
ZION 161021P00024000 P 10/21/16 24.0 0.00 0.11
ZION 161021P00025000 P 10/21/16 25.0 0.00 0.11
ZION 161021P00026000 P 10/21/16 26.0 0.03 0.49
ZION 161021P00027000 P 10/21/16 27.0 0.06 0.35
ZION 161021P00028000 P 10/21/16 28.0 0.12 0.20
ZION 161021P00029000 P 10/21/16 29.0 0.24 0.29
ZION 161021P00030000 P 10/21/16 30.0 0.48 0.52
ZION 161021P00031000 P 10/21/16 31.0 0.91 0.96
ZION 161021P00032000 P 10/21/16 32.0 1.56 1.63
ZION 161021P00033000 P 10/21/16 33.0 2.41 2.49
ZION 161021P00034000 P 10/21/16 34.0 3.15 3.60
ZION 161021P00035000 P 10/21/16 35.0 4.15 4.60
ZION 161021P00036000 P 10/21/16 36.0 5.15 5.60
ZION 161021P00037000 P 10/21/16 37.0 6.15 6.60
ZION 161118C00021000 C 11/18/16 21.0 9.00 9.95
ZION 161118C00022000 C 11/18/16 22.0 8.00 8.95
ZION 161118C00023000 C 11/18/16 23.0 7.50 7.95
ZION 161118C00024000 C 11/18/16 24.0 6.50 6.95
ZION 161118C00025000 C 11/18/16 25.0 5.55 5.95
ZION 161118C00026000 C 11/18/16 26.0 4.60 5.00
ZION 161118C00027000 C 11/18/16 27.0 3.70 4.05
ZION 161118C00028000 C 11/18/16 28.0 2.97 3.05
ZION 161118C00029000 C 11/18/16 29.0 2.20 2.24
ZION 161118C00030000 C 11/18/16 30.0 1.51 1.56
ZION 161118C00031000 C 11/18/16 31.0 0.96 1.00
ZION 161118C00032000 C 11/18/16 32.0 0.53 0.59
ZION 161118C00033000 C 11/18/16 33.0 0.26 0.32
ZION 161118C00034000 C 11/18/16 34.0 0.00 0.25
ZION 161118C00035000 C 11/18/16 35.0 0.01 0.07
ZION 161118C00036000 C 11/18/16 36.0 0.00 0.10
ZION 161118C00037000 C 11/18/16 37.0 0.00 0.08
ZION 161118C00038000 C 11/18/16 38.0 0.00 0.05
ZION 161118C00039000 C 11/18/16 39.0 0.00 0.03
ZION 161118P00021000 P 11/18/16 21.0 0.00 0.12
ZION 161118P00022000 P 11/18/16 22.0 0.00 0.13
ZION 161118P00023000 P 11/18/16 23.0 0.01 0.15
ZION 161118P00024000 P 11/18/16 24.0 0.04 0.18
ZION 161118P00025000 P 11/18/16 25.0 0.00 0.41
ZION 161118P00026000 P 11/18/16 26.0 0.04 0.30
ZION 161118P00027000 P 11/18/16 27.0 0.22 0.28
ZION 161118P00028000 P 11/18/16 28.0 0.39 0.43
ZION 161118P00029000 P 11/18/16 29.0 0.61 0.64
ZION 161118P00030000 P 11/18/16 30.0 0.93 0.98
ZION 161118P00031000 P 11/18/16 31.0 1.39 1.43
ZION 161118P00032000 P 11/18/16 32.0 1.95 2.03
ZION 161118P00033000 P 11/18/16 33.0 2.69 2.76
ZION 161118P00034000 P 11/18/16 34.0 3.45 3.75
ZION 161118P00035000 P 11/18/16 35.0 4.25 4.70
ZION 161118P00036000 P 11/18/16 36.0 5.20 5.70
ZION 161118P00037000 P 11/18/16 37.0 6.20 6.70
ZION 161118P00038000 P 11/18/16 38.0 7.05 8.10
ZION 161118P00039000 P 11/18/16 39.0 8.15 9.10
ZION 170120C00013000 C 01/20/17 13.0 16.95 17.90
ZION 170120C00014000 C 01/20/17 14.0 14.10 18.50
ZION 170120C00015000 C 01/20/17 15.0 14.95 16.00
ZION 170120C00016000 C 01/20/17 16.0 13.90 15.00
ZION 170120C00017000 C 01/20/17 17.0 12.95 14.05
ZION 170120C00018000 C 01/20/17 18.0 12.00 12.95
ZION 170120C00019000 C 01/20/17 19.0 11.00 12.10
ZION 170120C00020000 C 01/20/17 20.0 10.05 10.95
ZION 170120C00021000 C 01/20/17 21.0 9.05 10.00
ZION 170120C00022000 C 01/20/17 22.0 8.10 9.15
ZION 170120C00023000 C 01/20/17 23.0 7.60 8.05
ZION 170120C00024000 C 01/20/17 24.0 6.15 7.15
ZION 170120C00025000 C 01/20/17 25.0 5.85 6.20
ZION 170120C00026000 C 01/20/17 26.0 4.95 5.25
ZION 170120C00027000 C 01/20/17 27.0 4.10 4.30
ZION 170120C00028000 C 01/20/17 28.0 3.35 3.50
ZION 170120C00029000 C 01/20/17 29.0 2.65 2.76
ZION 170120C00030000 C 01/20/17 30.0 2.04 2.12
ZION 170120C00031000 C 01/20/17 31.0 1.49 1.57
ZION 170120C00032000 C 01/20/17 32.0 1.04 1.11
ZION 170120C00033000 C 01/20/17 33.0 0.69 0.78
ZION 170120C00034000 C 01/20/17 34.0 0.42 0.51
ZION 170120C00035000 C 01/20/17 35.0 0.25 0.33
ZION 170120C00036000 C 01/20/17 36.0 0.04 0.22
ZION 170120C00037000 C 01/20/17 37.0 0.01 0.12
ZION 170120C00038000 C 01/20/17 38.0 0.01 0.10
ZION 170120C00039000 C 01/20/17 39.0 0.00 0.12
ZION 170120C00040000 C 01/20/17 40.0 0.00 0.10
ZION 170120C00045000 C 01/20/17 45.0 0.00 0.03
ZION 170120P00013000 P 01/20/17 13.0 0.00 0.06
ZION 170120P00014000 P 01/20/17 14.0 0.00 0.07
ZION 170120P00015000 P 01/20/17 15.0 0.01 0.10
ZION 170120P00016000 P 01/20/17 16.0 0.01 0.14
ZION 170120P00017000 P 01/20/17 17.0 0.01 0.14
ZION 170120P00018000 P 01/20/17 18.0 0.05 0.17
ZION 170120P00019000 P 01/20/17 19.0 0.01 0.18
ZION 170120P00020000 P 01/20/17 20.0 0.03 0.20
ZION 170120P00021000 P 01/20/17 21.0 0.06 0.23
ZION 170120P00022000 P 01/20/17 22.0 0.02 0.45
ZION 170120P00023000 P 01/20/17 23.0 0.16 0.46
ZION 170120P00024000 P 01/20/17 24.0 0.13 0.29
ZION 170120P00025000 P 01/20/17 25.0 0.32 0.37
ZION 170120P00026000 P 01/20/17 26.0 0.41 0.51
ZION 170120P00027000 P 01/20/17 27.0 0.59 0.67
ZION 170120P00028000 P 01/20/17 28.0 0.81 0.88
ZION 170120P00029000 P 01/20/17 29.0 1.10 1.17
ZION 170120P00030000 P 01/20/17 30.0 1.45 1.53
ZION 170120P00031000 P 01/20/17 31.0 1.89 1.98
ZION 170120P00032000 P 01/20/17 32.0 2.45 2.52
ZION 170120P00033000 P 01/20/17 33.0 3.05 3.30
ZION 170120P00034000 P 01/20/17 34.0 3.80 4.05
ZION 170120P00035000 P 01/20/17 35.0 4.60 5.15
ZION 170120P00036000 P 01/20/17 36.0 5.25 6.20
ZION 170120P00037000 P 01/20/17 37.0 6.20 7.20
ZION 170120P00038000 P 01/20/17 38.0 7.10 8.15
ZION 170120P00039000 P 01/20/17 39.0 7.95 9.15
ZION 170120P00040000 P 01/20/17 40.0 9.05 10.10
ZION 170120P00045000 P 01/20/17 45.0 14.10 15.10
ZION 170421C00016000 C 04/21/17 16.0 13.95 15.05
ZION 170421C00017000 C 04/21/17 17.0 12.95 14.10
ZION 170421C00018000 C 04/21/17 18.0 11.95 13.05
ZION 170421C00019000 C 04/21/17 19.0 10.95 12.10
ZION 170421C00020000 C 04/21/17 20.0 10.00 11.20
ZION 170421C00021000 C 04/21/17 21.0 9.00 10.25
ZION 170421C00022000 C 04/21/17 22.0 8.05 9.40
ZION 170421C00023000 C 04/21/17 23.0 7.55 8.30
ZION 170421C00024000 C 04/21/17 24.0 6.75 7.45
ZION 170421C00025000 C 04/21/17 25.0 6.20 6.40
ZION 170421C00026000 C 04/21/17 26.0 5.25 5.70
ZION 170421C00027000 C 04/21/17 27.0 4.60 4.80
ZION 170421C00028000 C 04/21/17 28.0 3.70 4.05
ZION 170421C00029000 C 04/21/17 29.0 3.20 3.40
ZION 170421C00030000 C 04/21/17 30.0 2.58 2.81
ZION 170421C00031000 C 04/21/17 31.0 2.08 2.23
ZION 170421C00032000 C 04/21/17 32.0 1.63 1.79
ZION 170421C00033000 C 04/21/17 33.0 1.21 1.38
ZION 170421C00034000 C 04/21/17 34.0 0.92 1.04
ZION 170421C00035000 C 04/21/17 35.0 0.66 0.84
ZION 170421C00036000 C 04/21/17 36.0 0.46 0.59
ZION 170421C00037000 C 04/21/17 37.0 0.25 0.40
ZION 170421C00038000 C 04/21/17 38.0 0.06 0.31
ZION 170421C00039000 C 04/21/17 39.0 0.09 0.27
ZION 170421C00040000 C 04/21/17 40.0 0.06 0.18
ZION 170421P00016000 P 04/21/17 16.0 0.03 0.24
ZION 170421P00017000 P 04/21/17 17.0 0.04 0.26
ZION 170421P00018000 P 04/21/17 18.0 0.06 0.30
ZION 170421P00019000 P 04/21/17 19.0 0.11 0.34
ZION 170421P00020000 P 04/21/17 20.0 0.14 0.40
ZION 170421P00021000 P 04/21/17 21.0 0.20 0.46
ZION 170421P00022000 P 04/21/17 22.0 0.27 0.50
ZION 170421P00023000 P 04/21/17 23.0 0.36 0.51
ZION 170421P00024000 P 04/21/17 24.0 0.52 0.63
ZION 170421P00025000 P 04/21/17 25.0 0.63 0.95
ZION 170421P00026000 P 04/21/17 26.0 0.84 1.01
ZION 170421P00027000 P 04/21/17 27.0 1.07 1.22
ZION 170421P00028000 P 04/21/17 28.0 1.34 1.49
ZION 170421P00029000 P 04/21/17 29.0 1.61 1.80
ZION 170421P00030000 P 04/21/17 30.0 2.07 2.30
ZION 170421P00031000 P 04/21/17 31.0 2.53 2.68
ZION 170421P00032000 P 04/21/17 32.0 3.00 3.30
ZION 170421P00033000 P 04/21/17 33.0 3.65 3.95
ZION 170421P00034000 P 04/21/17 34.0 4.30 4.60
ZION 170421P00035000 P 04/21/17 35.0 5.00 5.40
ZION 170421P00036000 P 04/21/17 36.0 5.80 6.05
ZION 170421P00037000 P 04/21/17 37.0 6.55 7.00
ZION 170421P00038000 P 04/21/17 38.0 7.30 8.45
ZION 170421P00039000 P 04/21/17 39.0 8.20 9.40
ZION 170421P00040000 P 04/21/17 40.0 9.15 10.25
ZION 180119C00013000 C 01/19/18 13.0 16.80 18.10
ZION 180119C00015000 C 01/19/18 15.0 14.80 16.35
ZION 180119C00018000 C 01/19/18 18.0 11.90 13.35
ZION 180119C00020000 C 01/19/18 20.0 10.05 11.60
ZION 180119C00023000 C 01/19/18 23.0 8.00 8.90
ZION 180119C00025000 C 01/19/18 25.0 6.50 7.40
ZION 180119C00027000 C 01/19/18 27.0 5.05 6.25
ZION 180119C00030000 C 01/19/18 30.0 3.40 4.15
ZION 180119C00032000 C 01/19/18 32.0 2.33 3.10
ZION 180119C00035000 C 01/19/18 35.0 1.59 1.97
ZION 180119C00037000 C 01/19/18 37.0 0.87 1.36
ZION 180119C00040000 C 01/19/18 40.0 0.21 0.88
ZION 180119P00013000 P 01/19/18 13.0 0.05 0.44
ZION 180119P00015000 P 01/19/18 15.0 0.15 0.49
ZION 180119P00018000 P 01/19/18 18.0 0.33 0.78
ZION 180119P00020000 P 01/19/18 20.0 0.56 0.99
ZION 180119P00023000 P 01/19/18 23.0 1.03 1.45
ZION 180119P00025000 P 01/19/18 25.0 1.42 1.87
ZION 180119P00027000 P 01/19/18 27.0 2.04 2.75
ZION 180119P00030000 P 01/19/18 30.0 3.25 3.60
ZION 180119P00032000 P 01/19/18 32.0 4.10 4.55
ZION 180119P00035000 P 01/19/18 35.0 6.00 6.80
ZION 180119P00037000 P 01/19/18 37.0 7.40 8.35
ZION 180119P00040000 P 01/19/18 40.0 9.70 10.70
ZION 190118C00020000 C 01/18/19 20.0 9.80 13.20
ZION 190118C00023000 C 01/18/19 23.0 8.40 10.05
ZION 190118C00025000 C 01/18/19 25.0 7.05 8.65
ZION 190118C00028000 C 01/18/19 28.0 5.20 7.00
ZION 190118C00030000 C 01/18/19 30.0 4.05 5.80
ZION 190118C00032000 C 01/18/19 32.0 3.30 5.10
ZION 190118C00035000 C 01/18/19 35.0 2.08 3.60
ZION 190118C00037000 C 01/18/19 37.0 1.75 2.73
ZION 190118C00040000 C 01/18/19 40.0 0.86 1.97
ZION 190118C00042000 C 01/18/19 42.0 0.54 1.30
ZION 190118C00045000 C 01/18/19 45.0 0.17 1.18
ZION 190118P00020000 P 01/18/19 20.0 1.03 1.96
ZION 190118P00023000 P 01/18/19 23.0 1.72 2.68
ZION 190118P00025000 P 01/18/19 25.0 2.12 3.30
ZION 190118P00028000 P 01/18/19 28.0 3.15 4.60
ZION 190118P00030000 P 01/18/19 30.0 4.05 5.20
ZION 190118P00032000 P 01/18/19 32.0 5.05 6.60
ZION 190118P00035000 P 01/18/19 35.0 6.65 8.55
ZION 190118P00037000 P 01/18/19 37.0 8.00 9.35
ZION 190118P00040000 P 01/18/19 40.0 10.05 12.10
ZION 190118P00042000 P 01/18/19 42.0 11.55 13.65
ZION 190118P00045000 P 01/18/19 45.0 14.25 16.95

OPRA data is delayed 15 minutes.