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 (2015-05-15)Premium Content

Zions Bancorporation (ZION)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 150717C00016000 C 07/17/15 16.0 14.95 16.00
ZION 150717C00017000 C 07/17/15 17.0 13.15 14.85
ZION 150717C00018000 C 07/17/15 18.0 12.40 13.75
ZION 150717C00019000 C 07/17/15 19.0 11.95 13.10
ZION 150717C00020000 C 07/17/15 20.0 10.05 11.65
ZION 150717C00021000 C 07/17/15 21.0 9.10 10.65
ZION 150717C00022000 C 07/17/15 22.0 9.05 10.05
ZION 150717C00023000 C 07/17/15 23.0 8.00 8.95
ZION 150717C00024000 C 07/17/15 24.0 7.10 8.05
ZION 150717C00025000 C 07/17/15 25.0 6.10 6.90
ZION 150717C00026000 C 07/17/15 26.0 5.10 5.90
ZION 150717C00027000 C 07/17/15 27.0 4.10 5.05
ZION 150717C00028000 C 07/17/15 28.0 3.15 3.95
ZION 150717C00029000 C 07/17/15 29.0 2.20 2.63
ZION 150717C00030000 C 07/17/15 30.0 1.29 1.71
ZION 150717C00031000 C 07/17/15 31.0 0.81 0.92
ZION 150717C00032000 C 07/17/15 32.0 0.34 0.38
ZION 150717C00033000 C 07/17/15 33.0 0.09 0.13
ZION 150717C00034000 C 07/17/15 34.0 0.00 0.13
ZION 150717C00035000 C 07/17/15 35.0 0.00 0.13
ZION 150717C00036000 C 07/17/15 36.0 0.00 0.13
ZION 150717C00037000 C 07/17/15 37.0 0.00 0.12
ZION 150717C00038000 C 07/17/15 38.0 0.00 0.12
ZION 150717C00039000 C 07/17/15 39.0 0.00 0.12
ZION 150717P00016000 P 07/17/15 16.0 0.00 0.13
ZION 150717P00017000 P 07/17/15 17.0 0.00 0.13
ZION 150717P00018000 P 07/17/15 18.0 0.00 0.13
ZION 150717P00019000 P 07/17/15 19.0 0.00 0.08
ZION 150717P00020000 P 07/17/15 20.0 0.00 0.10
ZION 150717P00021000 P 07/17/15 21.0 0.00 0.12
ZION 150717P00022000 P 07/17/15 22.0 0.00 0.12
ZION 150717P00023000 P 07/17/15 23.0 0.00 0.12
ZION 150717P00024000 P 07/17/15 24.0 0.00 0.12
ZION 150717P00025000 P 07/17/15 25.0 0.00 0.13
ZION 150717P00026000 P 07/17/15 26.0 0.00 0.13
ZION 150717P00027000 P 07/17/15 27.0 0.00 0.14
ZION 150717P00028000 P 07/17/15 28.0 0.00 0.14
ZION 150717P00029000 P 07/17/15 29.0 0.02 0.09
ZION 150717P00030000 P 07/17/15 30.0 0.14 0.18
ZION 150717P00031000 P 07/17/15 31.0 0.37 0.42
ZION 150717P00032000 P 07/17/15 32.0 0.84 0.90
ZION 150717P00033000 P 07/17/15 33.0 1.28 2.01
ZION 150717P00034000 P 07/17/15 34.0 2.15 2.91
ZION 150717P00035000 P 07/17/15 35.0 3.00 3.90
ZION 150717P00036000 P 07/17/15 36.0 4.00 4.90
ZION 150717P00037000 P 07/17/15 37.0 5.00 5.90
ZION 150717P00038000 P 07/17/15 38.0 6.10 6.90
ZION 150717P00039000 P 07/17/15 39.0 7.10 7.90
ZION 150821C00023000 C 08/21/15 23.0 8.15 8.95
ZION 150821C00024000 C 08/21/15 24.0 7.15 7.95
ZION 150821C00025000 C 08/21/15 25.0 6.15 7.00
ZION 150821C00026000 C 08/21/15 26.0 5.20 6.00
ZION 150821C00027000 C 08/21/15 27.0 4.25 4.80
ZION 150821C00028000 C 08/21/15 28.0 3.35 3.95
ZION 150821C00029000 C 08/21/15 29.0 2.69 2.90
ZION 150821C00030000 C 08/21/15 30.0 2.01 2.13
ZION 150821C00031000 C 08/21/15 31.0 1.32 1.44
ZION 150821C00032000 C 08/21/15 32.0 0.84 0.89
ZION 150821C00033000 C 08/21/15 33.0 0.47 0.52
ZION 150821C00034000 C 08/21/15 34.0 0.24 0.28
ZION 150821C00035000 C 08/21/15 35.0 0.11 0.15
ZION 150821C00036000 C 08/21/15 36.0 0.03 0.20
ZION 150821C00037000 C 08/21/15 37.0 0.01 0.08
ZION 150821C00038000 C 08/21/15 38.0 0.00 0.07
ZION 150821C00039000 C 08/21/15 39.0 0.00 0.04
ZION 150821C00040000 C 08/21/15 40.0 0.00 0.03
ZION 150821C00041000 C 08/21/15 41.0 0.00 0.03
ZION 150821P00023000 P 08/21/15 23.0 0.01 0.11
ZION 150821P00024000 P 08/21/15 24.0 0.01 0.16
ZION 150821P00025000 P 08/21/15 25.0 0.03 0.18
ZION 150821P00026000 P 08/21/15 26.0 0.04 0.21
ZION 150821P00027000 P 08/21/15 27.0 0.08 0.26
ZION 150821P00028000 P 08/21/15 28.0 0.21 0.25
ZION 150821P00029000 P 08/21/15 29.0 0.34 0.38
ZION 150821P00030000 P 08/21/15 30.0 0.55 0.60
ZION 150821P00031000 P 08/21/15 31.0 0.88 0.94
ZION 150821P00032000 P 08/21/15 32.0 1.36 1.42
ZION 150821P00033000 P 08/21/15 33.0 1.97 2.07
ZION 150821P00034000 P 08/21/15 34.0 2.70 2.85
ZION 150821P00035000 P 08/21/15 35.0 3.55 4.05
ZION 150821P00036000 P 08/21/15 36.0 4.50 4.95
ZION 150821P00037000 P 08/21/15 37.0 5.15 5.95
ZION 150821P00038000 P 08/21/15 38.0 6.15 6.95
ZION 150821P00039000 P 08/21/15 39.0 7.10 7.95
ZION 150821P00040000 P 08/21/15 40.0 7.85 9.05
ZION 150821P00041000 P 08/21/15 41.0 9.10 10.00
ZION 151016C00016000 C 10/16/15 16.0 15.10 16.20
ZION 151016C00017000 C 10/16/15 17.0 13.95 15.20
ZION 151016C00018000 C 10/16/15 18.0 13.00 14.20
ZION 151016C00019000 C 10/16/15 19.0 12.05 13.00
ZION 151016C00020000 C 10/16/15 20.0 11.10 12.05
ZION 151016C00021000 C 10/16/15 21.0 10.05 11.25
ZION 151016C00022000 C 10/16/15 22.0 8.95 10.05
ZION 151016C00023000 C 10/16/15 23.0 8.15 9.30
ZION 151016C00024000 C 10/16/15 24.0 7.15 8.10
ZION 151016C00025000 C 10/16/15 25.0 6.25 6.85
ZION 151016C00026000 C 10/16/15 26.0 5.35 6.00
ZION 151016C00027000 C 10/16/15 27.0 4.45 5.15
ZION 151016C00028000 C 10/16/15 28.0 3.65 4.10
ZION 151016C00029000 C 10/16/15 29.0 2.88 3.30
ZION 151016C00030000 C 10/16/15 30.0 2.39 2.54
ZION 151016C00031000 C 10/16/15 31.0 1.82 1.90
ZION 151016C00032000 C 10/16/15 32.0 1.16 1.37
ZION 151016C00033000 C 10/16/15 33.0 0.91 0.96
ZION 151016C00034000 C 10/16/15 34.0 0.51 0.67
ZION 151016C00035000 C 10/16/15 35.0 0.33 0.44
ZION 151016C00036000 C 10/16/15 36.0 0.21 0.43
ZION 151016C00037000 C 10/16/15 37.0 0.10 0.33
ZION 151016C00038000 C 10/16/15 38.0 0.05 0.26
ZION 151016C00039000 C 10/16/15 39.0 0.02 0.19
ZION 151016P00016000 P 10/16/15 16.0 0.00 0.04
ZION 151016P00017000 P 10/16/15 17.0 0.00 0.06
ZION 151016P00018000 P 10/16/15 18.0 0.00 0.06
ZION 151016P00019000 P 10/16/15 19.0 0.00 0.08
ZION 151016P00020000 P 10/16/15 20.0 0.01 0.11
ZION 151016P00021000 P 10/16/15 21.0 0.02 0.18
ZION 151016P00022000 P 10/16/15 22.0 0.05 0.18
ZION 151016P00023000 P 10/16/15 23.0 0.05 0.25
ZION 151016P00024000 P 10/16/15 24.0 0.08 0.28
ZION 151016P00025000 P 10/16/15 25.0 0.09 0.29
ZION 151016P00026000 P 10/16/15 26.0 0.16 0.30
ZION 151016P00027000 P 10/16/15 27.0 0.35 0.42
ZION 151016P00028000 P 10/16/15 28.0 0.50 0.55
ZION 151016P00029000 P 10/16/15 29.0 0.70 0.76
ZION 151016P00030000 P 10/16/15 30.0 0.99 1.05
ZION 151016P00031000 P 10/16/15 31.0 1.37 1.44
ZION 151016P00032000 P 10/16/15 32.0 1.83 1.93
ZION 151016P00033000 P 10/16/15 33.0 2.27 2.52
ZION 151016P00034000 P 10/16/15 34.0 3.10 3.50
ZION 151016P00035000 P 10/16/15 35.0 3.85 4.10
ZION 151016P00036000 P 10/16/15 36.0 4.55 5.15
ZION 151016P00037000 P 10/16/15 37.0 5.50 6.10
ZION 151016P00038000 P 10/16/15 38.0 6.00 7.10
ZION 151016P00039000 P 10/16/15 39.0 7.05 8.10
ZION 160115C00015000 C 01/15/16 15.0 15.95 17.35
ZION 160115C00016000 C 01/15/16 16.0 15.00 17.65
ZION 160115C00017000 C 01/15/16 17.0 12.65 16.65
ZION 160115C00018000 C 01/15/16 18.0 12.95 15.70
ZION 160115C00019000 C 01/15/16 19.0 11.95 14.65
ZION 160115C00020000 C 01/15/16 20.0 11.00 12.55
ZION 160115C00021000 C 01/15/16 21.0 10.05 11.65
ZION 160115C00022000 C 01/15/16 22.0 9.15 11.20
ZION 160115C00023000 C 01/15/16 23.0 8.20 9.60
ZION 160115C00024000 C 01/15/16 24.0 7.25 8.80
ZION 160115C00025000 C 01/15/16 25.0 6.35 7.55
ZION 160115C00026000 C 01/15/16 26.0 5.60 6.65
ZION 160115C00027000 C 01/15/16 27.0 4.90 5.25
ZION 160115C00028000 C 01/15/16 28.0 4.05 4.45
ZION 160115C00029000 C 01/15/16 29.0 3.45 3.70
ZION 160115C00030000 C 01/15/16 30.0 2.72 3.05
ZION 160115C00031000 C 01/15/16 31.0 2.16 2.43
ZION 160115C00032000 C 01/15/16 32.0 1.82 1.94
ZION 160115C00033000 C 01/15/16 33.0 1.34 1.50
ZION 160115C00034000 C 01/15/16 34.0 1.01 1.18
ZION 160115C00035000 C 01/15/16 35.0 0.77 0.85
ZION 160115C00036000 C 01/15/16 36.0 0.55 0.61
ZION 160115C00037000 C 01/15/16 37.0 0.39 0.47
ZION 160115C00038000 C 01/15/16 38.0 0.20 0.46
ZION 160115C00039000 C 01/15/16 39.0 0.10 0.34
ZION 160115C00040000 C 01/15/16 40.0 0.12 0.26
ZION 160115C00041000 C 01/15/16 41.0 0.01 0.20
ZION 160115C00042000 C 01/15/16 42.0 0.02 0.14
ZION 160115C00043000 C 01/15/16 43.0 0.00 0.11
ZION 160115C00044000 C 01/15/16 44.0 0.00 0.08
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.06
ZION 160115P00015000 P 01/15/16 15.0 0.00 0.04
ZION 160115P00016000 P 01/15/16 16.0 0.00 0.06
ZION 160115P00017000 P 01/15/16 17.0 0.00 0.08
ZION 160115P00018000 P 01/15/16 18.0 0.00 0.12
ZION 160115P00019000 P 01/15/16 19.0 0.01 0.16
ZION 160115P00020000 P 01/15/16 20.0 0.02 0.19
ZION 160115P00021000 P 01/15/16 21.0 0.04 0.25
ZION 160115P00022000 P 01/15/16 22.0 0.08 0.31
ZION 160115P00023000 P 01/15/16 23.0 0.13 0.38
ZION 160115P00024000 P 01/15/16 24.0 0.18 0.48
ZION 160115P00025000 P 01/15/16 25.0 0.26 0.55
ZION 160115P00026000 P 01/15/16 26.0 0.38 0.65
ZION 160115P00027000 P 01/15/16 27.0 0.62 0.75
ZION 160115P00028000 P 01/15/16 28.0 0.87 1.03
ZION 160115P00029000 P 01/15/16 29.0 1.17 1.28
ZION 160115P00030000 P 01/15/16 30.0 1.45 1.66
ZION 160115P00031000 P 01/15/16 31.0 1.92 2.07
ZION 160115P00032000 P 01/15/16 32.0 2.31 2.57
ZION 160115P00033000 P 01/15/16 33.0 2.95 3.15
ZION 160115P00034000 P 01/15/16 34.0 3.60 3.95
ZION 160115P00035000 P 01/15/16 35.0 4.30 4.65
ZION 160115P00036000 P 01/15/16 36.0 5.05 5.40
ZION 160115P00037000 P 01/15/16 37.0 5.90 6.25
ZION 160115P00038000 P 01/15/16 38.0 6.25 7.35
ZION 160115P00039000 P 01/15/16 39.0 7.15 8.30
ZION 160115P00040000 P 01/15/16 40.0 8.05 9.25
ZION 160115P00041000 P 01/15/16 41.0 9.00 10.15
ZION 160115P00042000 P 01/15/16 42.0 9.95 11.10
ZION 160115P00043000 P 01/15/16 43.0 10.65 12.40
ZION 160115P00044000 P 01/15/16 44.0 11.60 14.70
ZION 160115P00045000 P 01/15/16 45.0 12.55 14.15
ZION 170120C00015000 C 01/20/17 15.0 15.90 17.75
ZION 170120C00018000 C 01/20/17 18.0 12.65 15.55
ZION 170120C00020000 C 01/20/17 20.0 10.50 13.55
ZION 170120C00023000 C 01/20/17 23.0 8.50 10.40
ZION 170120C00025000 C 01/20/17 25.0 7.35 8.00
ZION 170120C00027000 C 01/20/17 27.0 5.85 6.55
ZION 170120C00030000 C 01/20/17 30.0 4.10 4.75
ZION 170120C00032000 C 01/20/17 32.0 3.05 3.75
ZION 170120C00035000 C 01/20/17 35.0 1.90 2.62
ZION 170120C00037000 C 01/20/17 37.0 1.34 2.01
ZION 170120C00040000 C 01/20/17 40.0 0.68 1.31
ZION 170120C00045000 C 01/20/17 45.0 0.14 0.64
ZION 170120P00015000 P 01/20/17 15.0 0.02 0.28
ZION 170120P00018000 P 01/20/17 18.0 0.13 0.48
ZION 170120P00020000 P 01/20/17 20.0 0.28 0.69
ZION 170120P00023000 P 01/20/17 23.0 0.60 1.16
ZION 170120P00025000 P 01/20/17 25.0 0.99 1.60
ZION 170120P00027000 P 01/20/17 27.0 1.52 2.17
ZION 170120P00030000 P 01/20/17 30.0 2.62 3.30
ZION 170120P00032000 P 01/20/17 32.0 3.80 4.25
ZION 170120P00035000 P 01/20/17 35.0 5.35 6.05
ZION 170120P00037000 P 01/20/17 37.0 6.75 7.40
ZION 170120P00040000 P 01/20/17 40.0 9.20 9.85
ZION 170120P00045000 P 01/20/17 45.0 12.80 14.60

OPRA data is delayed 15 minutes.