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 (2014-08-15)Premium Content

Zions Bancorporation (ZION)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 140920C00021000 C 09/20/14 21.0 7.45 8.15
ZION 140920C00022000 C 09/20/14 22.0 6.55 7.15
ZION 140920C00023000 C 09/20/14 23.0 5.55 6.15
ZION 140920C00024000 C 09/20/14 24.0 4.55 5.15
ZION 140920C00025000 C 09/20/14 25.0 3.55 4.15
ZION 140920C00026000 C 09/20/14 26.0 2.62 3.20
ZION 140920C00027000 C 09/20/14 27.0 1.88 2.22
ZION 140920C00028000 C 09/20/14 28.0 1.24 1.34
ZION 140920C00029000 C 09/20/14 29.0 0.62 0.67
ZION 140920C00030000 C 09/20/14 30.0 0.28 0.31
ZION 140920C00031000 C 09/20/14 31.0 0.01 0.12
ZION 140920C00032000 C 09/20/14 32.0 0.00 0.05
ZION 140920C00033000 C 09/20/14 33.0 0.00 0.04
ZION 140920C00034000 C 09/20/14 34.0 0.00 0.03
ZION 140920C00035000 C 09/20/14 35.0 0.00 0.03
ZION 140920C00036000 C 09/20/14 36.0 0.00 0.03
ZION 140920C00037000 C 09/20/14 37.0 0.00 0.03
ZION 140920P00021000 P 09/20/14 21.0 0.00 0.03
ZION 140920P00022000 P 09/20/14 22.0 0.00 0.03
ZION 140920P00023000 P 09/20/14 23.0 0.00 0.04
ZION 140920P00024000 P 09/20/14 24.0 0.00 0.06
ZION 140920P00025000 P 09/20/14 25.0 0.00 0.10
ZION 140920P00026000 P 09/20/14 26.0 0.03 0.13
ZION 140920P00027000 P 09/20/14 27.0 0.09 0.14
ZION 140920P00028000 P 09/20/14 28.0 0.23 0.27
ZION 140920P00029000 P 09/20/14 29.0 0.57 0.64
ZION 140920P00030000 P 09/20/14 30.0 1.19 1.30
ZION 140920P00031000 P 09/20/14 31.0 1.95 2.24
ZION 140920P00032000 P 09/20/14 32.0 2.91 3.50
ZION 140920P00033000 P 09/20/14 33.0 3.90 4.50
ZION 140920P00034000 P 09/20/14 34.0 4.85 5.50
ZION 140920P00035000 P 09/20/14 35.0 5.85 6.50
ZION 140920P00036000 P 09/20/14 36.0 6.85 7.30
ZION 140920P00037000 P 09/20/14 37.0 7.80 8.55
ZION 141018C00018000 C 10/18/14 18.0 10.05 11.15
ZION 141018C00019000 C 10/18/14 19.0 9.40 10.25
ZION 141018C00020000 C 10/18/14 20.0 8.45 9.15
ZION 141018C00021000 C 10/18/14 21.0 7.40 8.15
ZION 141018C00022000 C 10/18/14 22.0 6.45 7.20
ZION 141018C00023000 C 10/18/14 23.0 5.45 6.20
ZION 141018C00024000 C 10/18/14 24.0 4.55 5.20
ZION 141018C00025000 C 10/18/14 25.0 3.80 4.25
ZION 141018C00026000 C 10/18/14 26.0 2.89 3.30
ZION 141018C00027000 C 10/18/14 27.0 2.14 2.38
ZION 141018C00028000 C 10/18/14 28.0 1.47 1.57
ZION 141018C00029000 C 10/18/14 29.0 0.87 0.93
ZION 141018C00030000 C 10/18/14 30.0 0.46 0.51
ZION 141018C00031000 C 10/18/14 31.0 0.22 0.26
ZION 141018C00032000 C 10/18/14 32.0 0.01 0.13
ZION 141018C00033000 C 10/18/14 33.0 0.01 0.08
ZION 141018C00034000 C 10/18/14 34.0 0.00 0.05
ZION 141018C00035000 C 10/18/14 35.0 0.00 0.05
ZION 141018C00036000 C 10/18/14 36.0 0.00 0.04
ZION 141018C00037000 C 10/18/14 37.0 0.00 0.03
ZION 141018C00038000 C 10/18/14 38.0 0.00 0.03
ZION 141018C00039000 C 10/18/14 39.0 0.00 0.03
ZION 141018C00040000 C 10/18/14 40.0 0.00 0.03
ZION 141018C00041000 C 10/18/14 41.0 0.00 0.03
ZION 141018P00018000 P 10/18/14 18.0 0.00 0.03
ZION 141018P00019000 P 10/18/14 19.0 0.00 0.03
ZION 141018P00020000 P 10/18/14 20.0 0.00 0.04
ZION 141018P00021000 P 10/18/14 21.0 0.00 0.05
ZION 141018P00022000 P 10/18/14 22.0 0.01 0.08
ZION 141018P00023000 P 10/18/14 23.0 0.01 0.11
ZION 141018P00024000 P 10/18/14 24.0 0.02 0.14
ZION 141018P00025000 P 10/18/14 25.0 0.06 0.19
ZION 141018P00026000 P 10/18/14 26.0 0.12 0.27
ZION 141018P00027000 P 10/18/14 27.0 0.23 0.29
ZION 141018P00028000 P 10/18/14 28.0 0.44 0.50
ZION 141018P00029000 P 10/18/14 29.0 0.84 0.91
ZION 141018P00030000 P 10/18/14 30.0 1.38 1.50
ZION 141018P00031000 P 10/18/14 31.0 2.09 2.26
ZION 141018P00032000 P 10/18/14 32.0 2.97 3.25
ZION 141018P00033000 P 10/18/14 33.0 3.90 4.60
ZION 141018P00034000 P 10/18/14 34.0 4.85 5.65
ZION 141018P00035000 P 10/18/14 35.0 5.85 6.65
ZION 141018P00036000 P 10/18/14 36.0 6.85 7.65
ZION 141018P00037000 P 10/18/14 37.0 7.80 8.65
ZION 141018P00038000 P 10/18/14 38.0 8.80 9.65
ZION 141018P00039000 P 10/18/14 39.0 8.35 11.05
ZION 141018P00040000 P 10/18/14 40.0 9.35 12.05
ZION 141018P00041000 P 10/18/14 41.0 11.10 12.50
ZION 150117C00003000 C 01/17/15 3.0 23.95 27.20
ZION 150117C00005000 C 01/17/15 5.0 22.00 25.55
ZION 150117C00008000 C 01/17/15 8.0 19.00 22.55
ZION 150117C00010000 C 01/17/15 10.0 17.00 20.55
ZION 150117C00013000 C 01/17/15 13.0 14.00 17.55
ZION 150117C00014000 C 01/17/15 14.0 13.00 16.60
ZION 150117C00015000 C 01/17/15 15.0 12.00 15.20
ZION 150117C00016000 C 01/17/15 16.0 11.40 14.20
ZION 150117C00018000 C 01/17/15 18.0 9.15 12.25
ZION 150117C00019000 C 01/17/15 19.0 8.75 10.25
ZION 150117C00020000 C 01/17/15 20.0 8.40 9.30
ZION 150117C00021000 C 01/17/15 21.0 7.45 8.40
ZION 150117C00022000 C 01/17/15 22.0 6.30 7.25
ZION 150117C00023000 C 01/17/15 23.0 5.45 6.45
ZION 150117C00024000 C 01/17/15 24.0 4.50 5.45
ZION 150117C00025000 C 01/17/15 25.0 3.70 4.55
ZION 150117C00026000 C 01/17/15 26.0 2.90 3.70
ZION 150117C00027000 C 01/17/15 27.0 2.65 2.94
ZION 150117C00028000 C 01/17/15 28.0 2.05 2.25
ZION 150117C00029000 C 01/17/15 29.0 1.51 1.67
ZION 150117C00030000 C 01/17/15 30.0 1.10 1.22
ZION 150117C00031000 C 01/17/15 31.0 0.74 0.86
ZION 150117C00032000 C 01/17/15 32.0 0.48 0.60
ZION 150117C00033000 C 01/17/15 33.0 0.14 0.41
ZION 150117C00034000 C 01/17/15 34.0 0.05 0.28
ZION 150117C00035000 C 01/17/15 35.0 0.10 0.25
ZION 150117C00036000 C 01/17/15 36.0 0.00 0.25
ZION 150117C00037000 C 01/17/15 37.0 0.00 0.23
ZION 150117C00038000 C 01/17/15 38.0 0.00 0.20
ZION 150117C00039000 C 01/17/15 39.0 0.00 0.16
ZION 150117C00040000 C 01/17/15 40.0 0.00 0.13
ZION 150117C00041000 C 01/17/15 41.0 0.00 0.10
ZION 150117C00042000 C 01/17/15 42.0 0.00 0.09
ZION 150117C00043000 C 01/17/15 43.0 0.00 0.07
ZION 150117C00044000 C 01/17/15 44.0 0.00 0.07
ZION 150117C00045000 C 01/17/15 45.0 0.00 0.06
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 0.05
ZION 150117P00015000 P 01/17/15 15.0 0.00 0.08
ZION 150117P00016000 P 01/17/15 16.0 0.00 0.11
ZION 150117P00018000 P 01/17/15 18.0 0.00 0.21
ZION 150117P00019000 P 01/17/15 19.0 0.00 0.24
ZION 150117P00020000 P 01/17/15 20.0 0.01 0.25
ZION 150117P00021000 P 01/17/15 21.0 0.01 0.25
ZION 150117P00022000 P 01/17/15 22.0 0.05 0.29
ZION 150117P00023000 P 01/17/15 23.0 0.08 0.36
ZION 150117P00024000 P 01/17/15 24.0 0.23 0.48
ZION 150117P00025000 P 01/17/15 25.0 0.40 0.65
ZION 150117P00026000 P 01/17/15 26.0 0.53 0.82
ZION 150117P00027000 P 01/17/15 27.0 0.79 0.91
ZION 150117P00028000 P 01/17/15 28.0 1.13 1.22
ZION 150117P00029000 P 01/17/15 29.0 1.55 1.66
ZION 150117P00030000 P 01/17/15 30.0 2.05 2.23
ZION 150117P00031000 P 01/17/15 31.0 2.72 2.95
ZION 150117P00032000 P 01/17/15 32.0 3.45 3.90
ZION 150117P00033000 P 01/17/15 33.0 4.25 4.95
ZION 150117P00034000 P 01/17/15 34.0 5.05 5.95
ZION 150117P00035000 P 01/17/15 35.0 6.00 6.80
ZION 150117P00036000 P 01/17/15 36.0 6.90 8.05
ZION 150117P00037000 P 01/17/15 37.0 7.85 9.00
ZION 150117P00038000 P 01/17/15 38.0 8.65 11.00
ZION 150117P00039000 P 01/17/15 39.0 9.75 11.00
ZION 150117P00040000 P 01/17/15 40.0 10.10 13.00
ZION 150117P00041000 P 01/17/15 41.0 10.80 13.05
ZION 150117P00042000 P 01/17/15 42.0 12.80 14.00
ZION 150117P00043000 P 01/17/15 43.0 13.30 14.95
ZION 150117P00044000 P 01/17/15 44.0 13.70 16.05
ZION 150117P00045000 P 01/17/15 45.0 14.80 17.05
ZION 150417C00020000 C 04/17/15 20.0 7.15 10.00
ZION 150417C00021000 C 04/17/15 21.0 7.40 8.65
ZION 150417C00022000 C 04/17/15 22.0 6.45 7.55
ZION 150417C00023000 C 04/17/15 23.0 5.50 6.55
ZION 150417C00024000 C 04/17/15 24.0 4.80 5.70
ZION 150417C00025000 C 04/17/15 25.0 3.80 4.85
ZION 150417C00026000 C 04/17/15 26.0 3.50 4.10
ZION 150417C00027000 C 04/17/15 27.0 2.86 3.40
ZION 150417C00028000 C 04/17/15 28.0 2.23 2.68
ZION 150417C00029000 C 04/17/15 29.0 1.67 2.15
ZION 150417C00030000 C 04/17/15 30.0 1.24 1.67
ZION 150417C00031000 C 04/17/15 31.0 0.89 1.91
ZION 150417C00032000 C 04/17/15 32.0 0.64 1.35
ZION 150417C00033000 C 04/17/15 33.0 0.46 0.82
ZION 150417C00034000 C 04/17/15 34.0 0.00 1.06
ZION 150417C00035000 C 04/17/15 35.0 0.14 0.41
ZION 150417C00036000 C 04/17/15 36.0 0.07 0.31
ZION 150417P00020000 P 04/17/15 20.0 0.05 0.29
ZION 150417P00021000 P 04/17/15 21.0 0.13 0.36
ZION 150417P00022000 P 04/17/15 22.0 0.19 0.72
ZION 150417P00023000 P 04/17/15 23.0 0.31 0.88
ZION 150417P00024000 P 04/17/15 24.0 0.48 0.94
ZION 150417P00025000 P 04/17/15 25.0 0.50 1.20
ZION 150417P00026000 P 04/17/15 26.0 0.86 1.53
ZION 150417P00027000 P 04/17/15 27.0 1.16 1.74
ZION 150417P00028000 P 04/17/15 28.0 1.53 1.71
ZION 150417P00029000 P 04/17/15 29.0 2.00 2.18
ZION 150417P00030000 P 04/17/15 30.0 2.55 2.72
ZION 150417P00031000 P 04/17/15 31.0 3.15 3.75
ZION 150417P00032000 P 04/17/15 32.0 3.80 4.50
ZION 150417P00033000 P 04/17/15 33.0 4.30 5.15
ZION 150417P00034000 P 04/17/15 34.0 5.30 6.35
ZION 150417P00035000 P 04/17/15 35.0 6.20 7.20
ZION 150417P00036000 P 04/17/15 36.0 7.15 8.05
ZION 160115C00015000 C 01/15/16 15.0 11.70 15.80
ZION 160115C00018000 C 01/15/16 18.0 8.85 13.05
ZION 160115C00020000 C 01/15/16 20.0 9.00 11.00
ZION 160115C00023000 C 01/15/16 23.0 6.40 7.15
ZION 160115C00025000 C 01/15/16 25.0 4.90 5.75
ZION 160115C00027000 C 01/15/16 27.0 3.60 4.50
ZION 160115C00030000 C 01/15/16 30.0 2.10 2.74
ZION 160115C00032000 C 01/15/16 32.0 1.85 2.26
ZION 160115C00035000 C 01/15/16 35.0 0.58 1.11
ZION 160115C00037000 C 01/15/16 37.0 0.29 0.76
ZION 160115C00040000 C 01/15/16 40.0 0.06 0.38
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.30
ZION 160115P00015000 P 01/15/16 15.0 0.00 0.26
ZION 160115P00018000 P 01/15/16 18.0 0.09 0.49
ZION 160115P00020000 P 01/15/16 20.0 0.32 0.74
ZION 160115P00023000 P 01/15/16 23.0 0.64 1.33
ZION 160115P00025000 P 01/15/16 25.0 1.13 1.91
ZION 160115P00027000 P 01/15/16 27.0 1.84 2.67
ZION 160115P00030000 P 01/15/16 30.0 3.35 4.00
ZION 160115P00032000 P 01/15/16 32.0 4.50 5.45
ZION 160115P00035000 P 01/15/16 35.0 6.75 7.65
ZION 160115P00037000 P 01/15/16 37.0 8.45 9.25
ZION 160115P00040000 P 01/15/16 40.0 9.50 13.95
ZION 160115P00045000 P 01/15/16 45.0 14.45 18.45

OPRA data is delayed 15 minutes.