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 (2014-05-16)Premium Content

Zions Bancorporation (ZION)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 140816C00022000 C 08/16/14 22.0 7.05 7.60
ZION 140816C00023000 C 08/16/14 23.0 6.05 6.60
ZION 140816C00024000 C 08/16/14 24.0 5.05 5.65
ZION 140816C00025000 C 08/16/14 25.0 4.10 4.60
ZION 140816C00026000 C 08/16/14 26.0 3.35 3.60
ZION 140816C00027000 C 08/16/14 27.0 2.40 2.65
ZION 140816C00028000 C 08/16/14 28.0 1.54 1.72
ZION 140816C00029000 C 08/16/14 29.0 0.90 0.95
ZION 140816C00030000 C 08/16/14 30.0 0.40 0.42
ZION 140816C00031000 C 08/16/14 31.0 0.13 0.17
ZION 140816C00032000 C 08/16/14 32.0 0.01 0.10
ZION 140816C00033000 C 08/16/14 33.0 0.00 0.05
ZION 140816C00034000 C 08/16/14 34.0 0.00 0.03
ZION 140816C00035000 C 08/16/14 35.0 0.00 0.03
ZION 140816C00036000 C 08/16/14 36.0 0.00 0.03
ZION 140816C00037000 C 08/16/14 37.0 0.00 0.03
ZION 140816C00038000 C 08/16/14 38.0 0.00 0.03
ZION 140816P00022000 P 08/16/14 22.0 0.00 0.03
ZION 140816P00023000 P 08/16/14 23.0 0.00 0.04
ZION 140816P00024000 P 08/16/14 24.0 0.00 0.06
ZION 140816P00025000 P 08/16/14 25.0 0.00 0.08
ZION 140816P00026000 P 08/16/14 26.0 0.01 0.13
ZION 140816P00027000 P 08/16/14 27.0 0.03 0.15
ZION 140816P00028000 P 08/16/14 28.0 0.15 0.19
ZION 140816P00029000 P 08/16/14 29.0 0.39 0.43
ZION 140816P00030000 P 08/16/14 30.0 0.86 0.93
ZION 140816P00031000 P 08/16/14 31.0 1.58 1.89
ZION 140816P00032000 P 08/16/14 32.0 2.48 2.88
ZION 140816P00033000 P 08/16/14 33.0 3.40 3.90
ZION 140816P00034000 P 08/16/14 34.0 4.40 4.95
ZION 140816P00035000 P 08/16/14 35.0 5.35 5.95
ZION 140816P00036000 P 08/16/14 36.0 6.35 6.95
ZION 140816P00037000 P 08/16/14 37.0 7.05 7.90
ZION 140816P00038000 P 08/16/14 38.0 8.20 8.90
ZION 140920C00021000 C 09/20/14 21.0 8.00 8.60
ZION 140920C00022000 C 09/20/14 22.0 7.05 7.60
ZION 140920C00023000 C 09/20/14 23.0 6.10 6.60
ZION 140920C00024000 C 09/20/14 24.0 5.10 5.60
ZION 140920C00025000 C 09/20/14 25.0 4.30 4.65
ZION 140920C00026000 C 09/20/14 26.0 3.45 3.70
ZION 140920C00027000 C 09/20/14 27.0 2.54 2.77
ZION 140920C00028000 C 09/20/14 28.0 1.76 1.95
ZION 140920C00029000 C 09/20/14 29.0 1.17 1.24
ZION 140920C00030000 C 09/20/14 30.0 0.68 0.72
ZION 140920C00031000 C 09/20/14 31.0 0.35 0.40
ZION 140920C00032000 C 09/20/14 32.0 0.10 0.24
ZION 140920C00033000 C 09/20/14 33.0 0.04 0.17
ZION 140920C00034000 C 09/20/14 34.0 0.02 0.10
ZION 140920C00035000 C 09/20/14 35.0 0.01 0.07
ZION 140920C00036000 C 09/20/14 36.0 0.00 0.05
ZION 140920C00037000 C 09/20/14 37.0 0.00 0.03
ZION 140920P00021000 P 09/20/14 21.0 0.00 0.05
ZION 140920P00022000 P 09/20/14 22.0 0.01 0.09
ZION 140920P00023000 P 09/20/14 23.0 0.02 0.12
ZION 140920P00024000 P 09/20/14 24.0 0.01 0.16
ZION 140920P00025000 P 09/20/14 25.0 0.05 0.22
ZION 140920P00026000 P 09/20/14 26.0 0.09 0.24
ZION 140920P00027000 P 09/20/14 27.0 0.20 0.25
ZION 140920P00028000 P 09/20/14 28.0 0.39 0.42
ZION 140920P00029000 P 09/20/14 29.0 0.70 0.76
ZION 140920P00030000 P 09/20/14 30.0 1.18 1.27
ZION 140920P00031000 P 09/20/14 31.0 1.84 2.05
ZION 140920P00032000 P 09/20/14 32.0 2.65 2.93
ZION 140920P00033000 P 09/20/14 33.0 3.55 3.85
ZION 140920P00034000 P 09/20/14 34.0 4.50 5.00
ZION 140920P00035000 P 09/20/14 35.0 5.45 6.05
ZION 140920P00036000 P 09/20/14 36.0 6.45 7.05
ZION 140920P00037000 P 09/20/14 37.0 7.45 8.05
ZION 141018C00018000 C 10/18/14 18.0 9.75 13.10
ZION 141018C00019000 C 10/18/14 19.0 8.75 12.10
ZION 141018C00020000 C 10/18/14 20.0 9.00 9.60
ZION 141018C00021000 C 10/18/14 21.0 8.00 8.60
ZION 141018C00022000 C 10/18/14 22.0 7.05 7.65
ZION 141018C00023000 C 10/18/14 23.0 6.10 6.70
ZION 141018C00024000 C 10/18/14 24.0 5.10 5.70
ZION 141018C00025000 C 10/18/14 25.0 4.30 4.75
ZION 141018C00026000 C 10/18/14 26.0 3.55 3.80
ZION 141018C00027000 C 10/18/14 27.0 2.69 2.95
ZION 141018C00028000 C 10/18/14 28.0 2.06 2.16
ZION 141018C00029000 C 10/18/14 29.0 1.40 1.46
ZION 141018C00030000 C 10/18/14 30.0 0.92 0.96
ZION 141018C00031000 C 10/18/14 31.0 0.55 0.60
ZION 141018C00032000 C 10/18/14 32.0 0.33 0.37
ZION 141018C00033000 C 10/18/14 33.0 0.09 0.26
ZION 141018C00034000 C 10/18/14 34.0 0.06 0.20
ZION 141018C00035000 C 10/18/14 35.0 0.04 0.12
ZION 141018C00036000 C 10/18/14 36.0 0.01 0.08
ZION 141018C00037000 C 10/18/14 37.0 0.00 0.06
ZION 141018C00038000 C 10/18/14 38.0 0.00 0.04
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 0.04
ZION 141018P00019000 P 10/18/14 19.0 0.00 0.04
ZION 141018P00020000 P 10/18/14 20.0 0.00 0.07
ZION 141018P00021000 P 10/18/14 21.0 0.01 0.10
ZION 141018P00022000 P 10/18/14 22.0 0.03 0.14
ZION 141018P00023000 P 10/18/14 23.0 0.05 0.18
ZION 141018P00024000 P 10/18/14 24.0 0.04 0.20
ZION 141018P00025000 P 10/18/14 25.0 0.10 0.26
ZION 141018P00026000 P 10/18/14 26.0 0.19 0.32
ZION 141018P00027000 P 10/18/14 27.0 0.36 0.40
ZION 141018P00028000 P 10/18/14 28.0 0.59 0.64
ZION 141018P00029000 P 10/18/14 29.0 0.94 1.02
ZION 141018P00030000 P 10/18/14 30.0 1.41 1.52
ZION 141018P00031000 P 10/18/14 31.0 2.04 2.22
ZION 141018P00032000 P 10/18/14 32.0 2.80 3.10
ZION 141018P00033000 P 10/18/14 33.0 3.65 4.00
ZION 141018P00034000 P 10/18/14 34.0 4.55 4.90
ZION 141018P00035000 P 10/18/14 35.0 5.50 6.10
ZION 141018P00036000 P 10/18/14 36.0 6.45 7.05
ZION 141018P00037000 P 10/18/14 37.0 7.45 8.05
ZION 141018P00038000 P 10/18/14 38.0 8.45 9.05
ZION 141018P00039000 P 10/18/14 39.0 7.95 11.25
ZION 141018P00040000 P 10/18/14 40.0 8.95 12.25
ZION 141018P00041000 P 10/18/14 41.0 9.95 12.05
ZION 150117C00003000 C 01/17/15 3.0 24.55 28.10
ZION 150117C00005000 C 01/17/15 5.0 22.55 26.10
ZION 150117C00008000 C 01/17/15 8.0 19.55 23.10
ZION 150117C00010000 C 01/17/15 10.0 17.70 21.00
ZION 150117C00013000 C 01/17/15 13.0 14.75 18.00
ZION 150117C00014000 C 01/17/15 14.0 13.55 17.10
ZION 150117C00015000 C 01/17/15 15.0 12.80 15.35
ZION 150117C00016000 C 01/17/15 16.0 11.80 15.05
ZION 150117C00018000 C 01/17/15 18.0 11.00 12.30
ZION 150117C00019000 C 01/17/15 19.0 9.55 11.35
ZION 150117C00020000 C 01/17/15 20.0 9.05 9.65
ZION 150117C00021000 C 01/17/15 21.0 8.05 8.65
ZION 150117C00022000 C 01/17/15 22.0 7.10 7.75
ZION 150117C00023000 C 01/17/15 23.0 6.20 6.75
ZION 150117C00024000 C 01/17/15 24.0 5.30 5.85
ZION 150117C00025000 C 01/17/15 25.0 4.70 5.00
ZION 150117C00026000 C 01/17/15 26.0 3.90 4.15
ZION 150117C00027000 C 01/17/15 27.0 3.05 3.40
ZION 150117C00028000 C 01/17/15 28.0 2.56 2.68
ZION 150117C00029000 C 01/17/15 29.0 2.00 2.06
ZION 150117C00030000 C 01/17/15 30.0 1.50 1.56
ZION 150117C00031000 C 01/17/15 31.0 0.94 1.15
ZION 150117C00032000 C 01/17/15 32.0 0.76 0.83
ZION 150117C00033000 C 01/17/15 33.0 0.52 0.61
ZION 150117C00034000 C 01/17/15 34.0 0.27 0.45
ZION 150117C00035000 C 01/17/15 35.0 0.17 0.33
ZION 150117C00036000 C 01/17/15 36.0 0.15 0.26
ZION 150117C00037000 C 01/17/15 37.0 0.11 0.24
ZION 150117C00038000 C 01/17/15 38.0 0.07 0.25
ZION 150117C00039000 C 01/17/15 39.0 0.04 0.18
ZION 150117C00040000 C 01/17/15 40.0 0.02 0.17
ZION 150117C00041000 C 01/17/15 41.0 0.02 0.15
ZION 150117C00042000 C 01/17/15 42.0 0.01 0.12
ZION 150117C00043000 C 01/17/15 43.0 0.00 0.09
ZION 150117C00044000 C 01/17/15 44.0 0.00 0.09
ZION 150117C00045000 C 01/17/15 45.0 0.00 0.07
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 0.02 0.22
ZION 150117P00019000 P 01/17/15 19.0 0.03 0.25
ZION 150117P00020000 P 01/17/15 20.0 0.05 0.20
ZION 150117P00021000 P 01/17/15 21.0 0.03 0.25
ZION 150117P00022000 P 01/17/15 22.0 0.08 0.27
ZION 150117P00023000 P 01/17/15 23.0 0.13 0.30
ZION 150117P00024000 P 01/17/15 24.0 0.26 0.41
ZION 150117P00025000 P 01/17/15 25.0 0.40 0.56
ZION 150117P00026000 P 01/17/15 26.0 0.56 0.78
ZION 150117P00027000 P 01/17/15 27.0 0.85 0.91
ZION 150117P00028000 P 01/17/15 28.0 1.17 1.23
ZION 150117P00029000 P 01/17/15 29.0 1.57 1.62
ZION 150117P00030000 P 01/17/15 30.0 2.06 2.12
ZION 150117P00031000 P 01/17/15 31.0 2.65 2.72
ZION 150117P00032000 P 01/17/15 32.0 3.30 3.55
ZION 150117P00033000 P 01/17/15 33.0 4.05 4.20
ZION 150117P00034000 P 01/17/15 34.0 4.85 5.05
ZION 150117P00035000 P 01/17/15 35.0 5.75 6.05
ZION 150117P00036000 P 01/17/15 36.0 6.65 7.05
ZION 150117P00037000 P 01/17/15 37.0 7.60 8.05
ZION 150117P00038000 P 01/17/15 38.0 8.55 9.15
ZION 150117P00039000 P 01/17/15 39.0 8.85 10.60
ZION 150117P00040000 P 01/17/15 40.0 9.80 11.60
ZION 150117P00041000 P 01/17/15 41.0 10.80 12.60
ZION 150117P00042000 P 01/17/15 42.0 11.80 13.60
ZION 150117P00043000 P 01/17/15 43.0 12.80 14.60
ZION 150117P00044000 P 01/17/15 44.0 13.75 15.60
ZION 150117P00045000 P 01/17/15 45.0 14.15 17.25
ZION 160115C00015000 C 01/15/16 15.0 12.15 16.65
ZION 160115C00018000 C 01/15/16 18.0 9.30 13.85
ZION 160115C00020000 C 01/15/16 20.0 9.30 12.25
ZION 160115C00023000 C 01/15/16 23.0 6.80 7.70
ZION 160115C00025000 C 01/15/16 25.0 5.25 6.05
ZION 160115C00027000 C 01/15/16 27.0 4.00 5.00
ZION 160115C00030000 C 01/15/16 30.0 2.83 3.15
ZION 160115C00032000 C 01/15/16 32.0 2.10 2.30
ZION 160115C00035000 C 01/15/16 35.0 1.14 1.30
ZION 160115C00037000 C 01/15/16 37.0 0.63 0.93
ZION 160115C00040000 C 01/15/16 40.0 0.33 0.51
ZION 160115C00045000 C 01/15/16 45.0 0.02 0.40
ZION 160115P00015000 P 01/15/16 15.0 0.00 0.30
ZION 160115P00018000 P 01/15/16 18.0 0.10 0.55
ZION 160115P00020000 P 01/15/16 20.0 0.45 0.77
ZION 160115P00023000 P 01/15/16 23.0 0.93 1.31
ZION 160115P00025000 P 01/15/16 25.0 1.38 1.82
ZION 160115P00027000 P 01/15/16 27.0 2.02 2.74
ZION 160115P00030000 P 01/15/16 30.0 3.40 4.00
ZION 160115P00032000 P 01/15/16 32.0 4.65 5.25
ZION 160115P00035000 P 01/15/16 35.0 6.70 7.60
ZION 160115P00037000 P 01/15/16 37.0 8.30 9.10
ZION 160115P00040000 P 01/15/16 40.0 8.85 13.50
ZION 160115P00045000 P 01/15/16 45.0 13.60 18.10

OPRA data is delayed 15 minutes.