Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Zions Bancorporation (ZION)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 140517C00023000 C 05/17/14 23.0 6.10 6.90
ZION 140517C00024000 C 05/17/14 24.0 5.10 5.90
ZION 140517C00025000 C 05/17/14 25.0 4.45 4.90
ZION 140517C00026000 C 05/17/14 26.0 3.45 3.90
ZION 140517C00027000 C 05/17/14 27.0 2.44 2.97
ZION 140517C00028000 C 05/17/14 28.0 1.75 2.00
ZION 140517C00029000 C 05/17/14 29.0 1.00 1.06
ZION 140517C00030000 C 05/17/14 30.0 0.46 0.50
ZION 140517C00031000 C 05/17/14 31.0 0.16 0.20
ZION 140517C00032000 C 05/17/14 32.0 0.04 0.08
ZION 140517C00033000 C 05/17/14 33.0 0.00 0.06
ZION 140517C00034000 C 05/17/14 34.0 0.00 0.04
ZION 140517C00035000 C 05/17/14 35.0 0.00 0.03
ZION 140517C00036000 C 05/17/14 36.0 0.00 0.03
ZION 140517C00037000 C 05/17/14 37.0 0.00 0.03
ZION 140517C00038000 C 05/17/14 38.0 0.00 0.03
ZION 140517C00039000 C 05/17/14 39.0 0.00 0.03
ZION 140517C00040000 C 05/17/14 40.0 0.00 0.03
ZION 140517P00023000 P 05/17/14 23.0 0.00 0.06
ZION 140517P00024000 P 05/17/14 24.0 0.00 0.02
ZION 140517P00025000 P 05/17/14 25.0 0.00 0.15
ZION 140517P00026000 P 05/17/14 26.0 0.03 0.10
ZION 140517P00027000 P 05/17/14 27.0 0.06 0.11
ZION 140517P00028000 P 05/17/14 28.0 0.16 0.20
ZION 140517P00029000 P 05/17/14 29.0 0.39 0.43
ZION 140517P00030000 P 05/17/14 30.0 0.84 0.90
ZION 140517P00031000 P 05/17/14 31.0 1.49 1.61
ZION 140517P00032000 P 05/17/14 32.0 2.23 2.51
ZION 140517P00033000 P 05/17/14 33.0 3.10 3.70
ZION 140517P00034000 P 05/17/14 34.0 4.15 4.50
ZION 140517P00035000 P 05/17/14 35.0 5.15 6.00
ZION 140517P00036000 P 05/17/14 36.0 5.50 8.20
ZION 140517P00037000 P 05/17/14 37.0 5.55 9.70
ZION 140517P00038000 P 05/17/14 38.0 6.50 8.90
ZION 140517P00039000 P 05/17/14 39.0 7.20 9.90
ZION 140517P00040000 P 05/17/14 40.0 8.55 11.90
ZION 140621C00022000 C 06/21/14 22.0 7.10 7.95
ZION 140621C00023000 C 06/21/14 23.0 6.10 6.90
ZION 140621C00024000 C 06/21/14 24.0 5.50 5.90
ZION 140621C00025000 C 06/21/14 25.0 4.45 4.95
ZION 140621C00026000 C 06/21/14 26.0 3.45 4.00
ZION 140621C00027000 C 06/21/14 27.0 2.79 3.10
ZION 140621C00028000 C 06/21/14 28.0 2.01 2.08
ZION 140621C00029000 C 06/21/14 29.0 1.33 1.38
ZION 140621C00030000 C 06/21/14 30.0 0.80 0.85
ZION 140621C00031000 C 06/21/14 31.0 0.44 0.48
ZION 140621C00032000 C 06/21/14 32.0 0.22 0.26
ZION 140621C00033000 C 06/21/14 33.0 0.10 0.14
ZION 140621C00034000 C 06/21/14 34.0 0.03 0.11
ZION 140621C00035000 C 06/21/14 35.0 0.00 0.08
ZION 140621C00036000 C 06/21/14 36.0 0.00 0.07
ZION 140621C00037000 C 06/21/14 37.0 0.00 0.05
ZION 140621C00038000 C 06/21/14 38.0 0.00 0.04
ZION 140621P00022000 P 06/21/14 22.0 0.00 0.11
ZION 140621P00023000 P 06/21/14 23.0 0.02 0.13
ZION 140621P00024000 P 06/21/14 24.0 0.04 0.16
ZION 140621P00025000 P 06/21/14 25.0 0.09 0.19
ZION 140621P00026000 P 06/21/14 26.0 0.15 0.20
ZION 140621P00027000 P 06/21/14 27.0 0.26 0.30
ZION 140621P00028000 P 06/21/14 28.0 0.46 0.50
ZION 140621P00029000 P 06/21/14 29.0 0.77 0.81
ZION 140621P00030000 P 06/21/14 30.0 1.23 1.29
ZION 140621P00031000 P 06/21/14 31.0 1.84 1.94
ZION 140621P00032000 P 06/21/14 32.0 2.49 2.74
ZION 140621P00033000 P 06/21/14 33.0 3.35 3.85
ZION 140621P00034000 P 06/21/14 34.0 4.25 4.85
ZION 140621P00035000 P 06/21/14 35.0 5.20 5.80
ZION 140621P00036000 P 06/21/14 36.0 6.20 7.05
ZION 140621P00037000 P 06/21/14 37.0 7.15 8.00
ZION 140621P00038000 P 06/21/14 38.0 8.20 9.10
ZION 140719C00021000 C 07/19/14 21.0 8.05 8.90
ZION 140719C00022000 C 07/19/14 22.0 7.10 8.00
ZION 140719C00023000 C 07/19/14 23.0 6.45 6.95
ZION 140719C00024000 C 07/19/14 24.0 5.45 5.95
ZION 140719C00025000 C 07/19/14 25.0 4.45 5.00
ZION 140719C00026000 C 07/19/14 26.0 3.60 4.10
ZION 140719C00027000 C 07/19/14 27.0 2.80 3.20
ZION 140719C00028000 C 07/19/14 28.0 2.19 2.31
ZION 140719C00029000 C 07/19/14 29.0 1.55 1.61
ZION 140719C00030000 C 07/19/14 30.0 1.03 1.08
ZION 140719C00031000 C 07/19/14 31.0 0.64 0.69
ZION 140719C00032000 C 07/19/14 32.0 0.38 0.42
ZION 140719C00033000 C 07/19/14 33.0 0.20 0.26
ZION 140719C00034000 C 07/19/14 34.0 0.09 0.15
ZION 140719C00035000 C 07/19/14 35.0 0.00 0.21
ZION 140719C00036000 C 07/19/14 36.0 0.00 0.15
ZION 140719C00037000 C 07/19/14 37.0 0.00 0.10
ZION 140719C00038000 C 07/19/14 38.0 0.00 0.07
ZION 140719C00039000 C 07/19/14 39.0 0.00 0.05
ZION 140719P00021000 P 07/19/14 21.0 0.00 0.18
ZION 140719P00022000 P 07/19/14 22.0 0.00 0.23
ZION 140719P00023000 P 07/19/14 23.0 0.05 0.29
ZION 140719P00024000 P 07/19/14 24.0 0.12 0.23
ZION 140719P00025000 P 07/19/14 25.0 0.17 0.22
ZION 140719P00026000 P 07/19/14 26.0 0.26 0.30
ZION 140719P00027000 P 07/19/14 27.0 0.41 0.45
ZION 140719P00028000 P 07/19/14 28.0 0.63 0.69
ZION 140719P00029000 P 07/19/14 29.0 0.98 1.03
ZION 140719P00030000 P 07/19/14 30.0 1.45 1.51
ZION 140719P00031000 P 07/19/14 31.0 2.05 2.12
ZION 140719P00032000 P 07/19/14 32.0 2.76 2.87
ZION 140719P00033000 P 07/19/14 33.0 3.45 3.80
ZION 140719P00034000 P 07/19/14 34.0 4.35 4.75
ZION 140719P00035000 P 07/19/14 35.0 5.25 5.85
ZION 140719P00036000 P 07/19/14 36.0 5.75 6.85
ZION 140719P00037000 P 07/19/14 37.0 7.10 7.95
ZION 140719P00038000 P 07/19/14 38.0 7.10 9.05
ZION 140719P00039000 P 07/19/14 39.0 8.10 9.80
ZION 141018C00018000 C 10/18/14 18.0 10.30 12.55
ZION 141018C00019000 C 10/18/14 19.0 9.35 11.65
ZION 141018C00020000 C 10/18/14 20.0 8.40 10.00
ZION 141018C00021000 C 10/18/14 21.0 8.40 9.00
ZION 141018C00022000 C 10/18/14 22.0 7.40 8.00
ZION 141018C00023000 C 10/18/14 23.0 6.35 7.10
ZION 141018C00024000 C 10/18/14 24.0 5.40 6.15
ZION 141018C00025000 C 10/18/14 25.0 4.65 5.30
ZION 141018C00026000 C 10/18/14 26.0 3.80 4.40
ZION 141018C00027000 C 10/18/14 27.0 3.40 3.55
ZION 141018C00028000 C 10/18/14 28.0 2.74 2.85
ZION 141018C00029000 C 10/18/14 29.0 2.15 2.23
ZION 141018C00030000 C 10/18/14 30.0 1.65 1.71
ZION 141018C00031000 C 10/18/14 31.0 1.23 1.29
ZION 141018C00032000 C 10/18/14 32.0 0.89 0.95
ZION 141018C00033000 C 10/18/14 33.0 0.63 0.69
ZION 141018C00034000 C 10/18/14 34.0 0.44 0.49
ZION 141018C00035000 C 10/18/14 35.0 0.29 0.36
ZION 141018C00036000 C 10/18/14 36.0 0.18 0.26
ZION 141018C00037000 C 10/18/14 37.0 0.12 0.19
ZION 141018C00038000 C 10/18/14 38.0 0.00 0.25
ZION 141018C00039000 C 10/18/14 39.0 0.00 0.24
ZION 141018C00040000 C 10/18/14 40.0 0.00 0.19
ZION 141018C00041000 C 10/18/14 41.0 0.00 0.15
ZION 141018P00018000 P 10/18/14 18.0 0.01 0.23
ZION 141018P00019000 P 10/18/14 19.0 0.05 0.25
ZION 141018P00020000 P 10/18/14 20.0 0.00 0.26
ZION 141018P00021000 P 10/18/14 21.0 0.08 0.30
ZION 141018P00022000 P 10/18/14 22.0 0.20 0.37
ZION 141018P00023000 P 10/18/14 23.0 0.28 0.36
ZION 141018P00024000 P 10/18/14 24.0 0.37 0.45
ZION 141018P00025000 P 10/18/14 25.0 0.50 0.56
ZION 141018P00026000 P 10/18/14 26.0 0.69 0.73
ZION 141018P00027000 P 10/18/14 27.0 0.93 0.98
ZION 141018P00028000 P 10/18/14 28.0 1.25 1.30
ZION 141018P00029000 P 10/18/14 29.0 1.65 1.70
ZION 141018P00030000 P 10/18/14 30.0 2.14 2.19
ZION 141018P00031000 P 10/18/14 31.0 2.70 2.78
ZION 141018P00032000 P 10/18/14 32.0 3.30 3.50
ZION 141018P00033000 P 10/18/14 33.0 4.05 4.20
ZION 141018P00034000 P 10/18/14 34.0 4.75 5.05
ZION 141018P00035000 P 10/18/14 35.0 5.55 6.40
ZION 141018P00036000 P 10/18/14 36.0 6.45 7.25
ZION 141018P00037000 P 10/18/14 37.0 7.35 8.10
ZION 141018P00038000 P 10/18/14 38.0 8.30 9.15
ZION 141018P00039000 P 10/18/14 39.0 8.60 10.15
ZION 141018P00040000 P 10/18/14 40.0 9.65 11.25
ZION 141018P00041000 P 10/18/14 41.0 10.60 12.25
ZION 150117C00003000 C 01/17/15 3.0 26.05 27.20
ZION 150117C00005000 C 01/17/15 5.0 24.05 25.00
ZION 150117C00008000 C 01/17/15 8.0 21.05 22.00
ZION 150117C00010000 C 01/17/15 10.0 19.05 20.00
ZION 150117C00013000 C 01/17/15 13.0 16.00 16.95
ZION 150117C00015000 C 01/17/15 15.0 12.65 14.95
ZION 150117C00018000 C 01/17/15 18.0 10.15 12.00
ZION 150117C00020000 C 01/17/15 20.0 8.80 10.00
ZION 150117C00022000 C 01/17/15 22.0 7.20 8.15
ZION 150117C00025000 C 01/17/15 25.0 4.65 5.60
ZION 150117C00027000 C 01/17/15 27.0 3.85 4.10
ZION 150117C00030000 C 01/17/15 30.0 2.14 2.24
ZION 150117C00032000 C 01/17/15 32.0 1.35 1.43
ZION 150117C00035000 C 01/17/15 35.0 0.60 0.70
ZION 150117C00040000 C 01/17/15 40.0 0.00 0.22
ZION 150117C00045000 C 01/17/15 45.0 0.00 0.15
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 0.05
ZION 150117P00013000 P 01/17/15 13.0 0.00 0.15
ZION 150117P00015000 P 01/17/15 15.0 0.00 0.19
ZION 150117P00018000 P 01/17/15 18.0 0.06 0.28
ZION 150117P00020000 P 01/17/15 20.0 0.20 0.36
ZION 150117P00022000 P 01/17/15 22.0 0.40 0.50
ZION 150117P00025000 P 01/17/15 25.0 0.84 0.95
ZION 150117P00027000 P 01/17/15 27.0 1.38 1.46
ZION 150117P00030000 P 01/17/15 30.0 2.66 2.73
ZION 150117P00032000 P 01/17/15 32.0 3.80 4.00
ZION 150117P00035000 P 01/17/15 35.0 5.95 6.90
ZION 150117P00040000 P 01/17/15 40.0 10.35 12.15
ZION 150117P00045000 P 01/17/15 45.0 15.10 17.15
ZION 160115C00015000 C 01/15/16 15.0 14.00 15.10
ZION 160115C00018000 C 01/15/16 18.0 10.30 12.50
ZION 160115C00020000 C 01/15/16 20.0 8.60 10.45
ZION 160115C00023000 C 01/15/16 23.0 6.90 8.15
ZION 160115C00025000 C 01/15/16 25.0 5.40 6.80
ZION 160115C00027000 C 01/15/16 27.0 4.15 5.30
ZION 160115C00030000 C 01/15/16 30.0 2.75 3.80
ZION 160115C00032000 C 01/15/16 32.0 1.94 2.97
ZION 160115C00035000 C 01/15/16 35.0 1.25 1.66
ZION 160115C00037000 C 01/15/16 37.0 0.74 1.28
ZION 160115C00040000 C 01/15/16 40.0 0.35 0.79
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.50
ZION 160115P00015000 P 01/15/16 15.0 0.08 0.56
ZION 160115P00018000 P 01/15/16 18.0 0.41 0.85
ZION 160115P00020000 P 01/15/16 20.0 0.68 1.09
ZION 160115P00023000 P 01/15/16 23.0 1.21 1.98
ZION 160115P00025000 P 01/15/16 25.0 1.73 2.44
ZION 160115P00027000 P 01/15/16 27.0 2.46 2.89
ZION 160115P00030000 P 01/15/16 30.0 3.90 4.30
ZION 160115P00032000 P 01/15/16 32.0 4.95 6.20
ZION 160115P00035000 P 01/15/16 35.0 6.70 8.35
ZION 160115P00037000 P 01/15/16 37.0 8.15 9.75
ZION 160115P00040000 P 01/15/16 40.0 10.45 12.20
ZION 160115P00045000 P 01/15/16 45.0 14.45 17.00

OPRA data is delayed 15 minutes.