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 (2014-11-14)Premium Content

Zions Bancorporation (ZION)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 150220C00018000 C 02/20/15 18.0 5.60 6.45
ZION 150220C00019000 C 02/20/15 19.0 4.70 5.45
ZION 150220C00020000 C 02/20/15 20.0 3.45 4.45
ZION 150220C00021000 C 02/20/15 21.0 2.65 3.45
ZION 150220C00022000 C 02/20/15 22.0 1.82 2.47
ZION 150220C00023000 C 02/20/15 23.0 0.91 1.52
ZION 150220C00024000 C 02/20/15 24.0 0.54 0.58
ZION 150220C00025000 C 02/20/15 25.0 0.19 0.22
ZION 150220C00026000 C 02/20/15 26.0 0.04 0.10
ZION 150220C00027000 C 02/20/15 27.0 0.00 0.05
ZION 150220C00028000 C 02/20/15 28.0 0.00 0.07
ZION 150220C00029000 C 02/20/15 29.0 0.00 0.04
ZION 150220C00030000 C 02/20/15 30.0 0.00 0.03
ZION 150220C00031000 C 02/20/15 31.0 0.00 0.03
ZION 150220C00032000 C 02/20/15 32.0 0.00 0.02
ZION 150220C00033000 C 02/20/15 33.0 0.00 0.02
ZION 150220C00034000 C 02/20/15 34.0 0.00 0.02
ZION 150220C00035000 C 02/20/15 35.0 0.00 0.02
ZION 150220C00036000 C 02/20/15 36.0 0.00 0.02
ZION 150220P00018000 P 02/20/15 18.0 0.00 0.04
ZION 150220P00019000 P 02/20/15 19.0 0.00 0.10
ZION 150220P00020000 P 02/20/15 20.0 0.01 0.07
ZION 150220P00021000 P 02/20/15 21.0 0.02 0.14
ZION 150220P00022000 P 02/20/15 22.0 0.05 0.15
ZION 150220P00023000 P 02/20/15 23.0 0.20 0.27
ZION 150220P00024000 P 02/20/15 24.0 0.56 0.64
ZION 150220P00025000 P 02/20/15 25.0 1.11 1.30
ZION 150220P00026000 P 02/20/15 26.0 1.71 2.19
ZION 150220P00027000 P 02/20/15 27.0 2.65 3.15
ZION 150220P00028000 P 02/20/15 28.0 3.60 4.40
ZION 150220P00029000 P 02/20/15 29.0 4.60 5.40
ZION 150220P00030000 P 02/20/15 30.0 5.60 6.15
ZION 150220P00031000 P 02/20/15 31.0 6.60 7.15
ZION 150220P00032000 P 02/20/15 32.0 7.40 8.65
ZION 150220P00033000 P 02/20/15 33.0 8.40 9.50
ZION 150220P00034000 P 02/20/15 34.0 8.40 11.60
ZION 150220P00035000 P 02/20/15 35.0 9.35 12.60
ZION 150220P00036000 P 02/20/15 36.0 10.55 12.75
ZION 150320C00017000 C 03/20/15 17.0 6.35 7.45
ZION 150320C00018000 C 03/20/15 18.0 5.65 6.45
ZION 150320C00019000 C 03/20/15 19.0 4.75 5.45
ZION 150320C00020000 C 03/20/15 20.0 3.45 4.50
ZION 150320C00021000 C 03/20/15 21.0 2.80 3.55
ZION 150320C00022000 C 03/20/15 22.0 2.00 2.62
ZION 150320C00023000 C 03/20/15 23.0 1.44 1.53
ZION 150320C00024000 C 03/20/15 24.0 0.85 0.90
ZION 150320C00025000 C 03/20/15 25.0 0.45 0.49
ZION 150320C00026000 C 03/20/15 26.0 0.21 0.25
ZION 150320C00027000 C 03/20/15 27.0 0.02 0.22
ZION 150320C00028000 C 03/20/15 28.0 0.02 0.16
ZION 150320C00029000 C 03/20/15 29.0 0.00 0.12
ZION 150320C00030000 C 03/20/15 30.0 0.00 0.09
ZION 150320C00031000 C 03/20/15 31.0 0.00 0.06
ZION 150320C00032000 C 03/20/15 32.0 0.00 0.05
ZION 150320C00033000 C 03/20/15 33.0 0.00 0.03
ZION 150320P00017000 P 03/20/15 17.0 0.00 0.11
ZION 150320P00018000 P 03/20/15 18.0 0.02 0.11
ZION 150320P00019000 P 03/20/15 19.0 0.04 0.15
ZION 150320P00020000 P 03/20/15 20.0 0.04 0.19
ZION 150320P00021000 P 03/20/15 21.0 0.10 0.28
ZION 150320P00022000 P 03/20/15 22.0 0.27 0.31
ZION 150320P00023000 P 03/20/15 23.0 0.48 0.54
ZION 150320P00024000 P 03/20/15 24.0 0.82 0.95
ZION 150320P00025000 P 03/20/15 25.0 1.45 1.55
ZION 150320P00026000 P 03/20/15 26.0 1.91 2.33
ZION 150320P00027000 P 03/20/15 27.0 2.76 3.50
ZION 150320P00028000 P 03/20/15 28.0 3.65 4.45
ZION 150320P00029000 P 03/20/15 29.0 4.60 5.40
ZION 150320P00030000 P 03/20/15 30.0 5.60 6.45
ZION 150320P00031000 P 03/20/15 31.0 6.60 7.45
ZION 150320P00032000 P 03/20/15 32.0 7.35 8.60
ZION 150320P00033000 P 03/20/15 33.0 8.60 9.90
ZION 150417C00015000 C 04/17/15 15.0 8.65 9.45
ZION 150417C00016000 C 04/17/15 16.0 7.35 8.50
ZION 150417C00017000 C 04/17/15 17.0 6.70 7.50
ZION 150417C00018000 C 04/17/15 18.0 5.70 6.50
ZION 150417C00019000 C 04/17/15 19.0 4.80 5.55
ZION 150417C00020000 C 04/17/15 20.0 3.90 4.60
ZION 150417C00021000 C 04/17/15 21.0 2.91 3.65
ZION 150417C00022000 C 04/17/15 22.0 2.15 2.51
ZION 150417C00023000 C 04/17/15 23.0 1.42 1.76
ZION 150417C00024000 C 04/17/15 24.0 1.10 1.15
ZION 150417C00025000 C 04/17/15 25.0 0.68 0.73
ZION 150417C00026000 C 04/17/15 26.0 0.40 0.44
ZION 150417C00027000 C 04/17/15 27.0 0.14 0.36
ZION 150417C00028000 C 04/17/15 28.0 0.04 0.24
ZION 150417C00029000 C 04/17/15 29.0 0.04 0.19
ZION 150417C00030000 C 04/17/15 30.0 0.00 0.15
ZION 150417C00031000 C 04/17/15 31.0 0.00 0.12
ZION 150417C00032000 C 04/17/15 32.0 0.00 0.08
ZION 150417C00033000 C 04/17/15 33.0 0.00 0.06
ZION 150417C00034000 C 04/17/15 34.0 0.00 0.05
ZION 150417C00035000 C 04/17/15 35.0 0.00 0.05
ZION 150417C00036000 C 04/17/15 36.0 0.00 0.06
ZION 150417C00037000 C 04/17/15 37.0 0.00 0.03
ZION 150417C00038000 C 04/17/15 38.0 0.00 0.03
ZION 150417C00039000 C 04/17/15 39.0 0.00 0.02
ZION 150417C00040000 C 04/17/15 40.0 0.00 0.02
ZION 150417C00041000 C 04/17/15 41.0 0.00 0.02
ZION 150417C00042000 C 04/17/15 42.0 0.00 0.02
ZION 150417C00043000 C 04/17/15 43.0 0.00 0.02
ZION 150417P00015000 P 04/17/15 15.0 0.00 0.12
ZION 150417P00016000 P 04/17/15 16.0 0.01 0.13
ZION 150417P00017000 P 04/17/15 17.0 0.02 0.14
ZION 150417P00018000 P 04/17/15 18.0 0.02 0.17
ZION 150417P00019000 P 04/17/15 19.0 0.09 0.22
ZION 150417P00020000 P 04/17/15 20.0 0.11 0.25
ZION 150417P00021000 P 04/17/15 21.0 0.21 0.41
ZION 150417P00022000 P 04/17/15 22.0 0.42 0.48
ZION 150417P00023000 P 04/17/15 23.0 0.71 0.77
ZION 150417P00024000 P 04/17/15 24.0 1.07 1.19
ZION 150417P00025000 P 04/17/15 25.0 1.64 1.78
ZION 150417P00026000 P 04/17/15 26.0 2.29 2.50
ZION 150417P00027000 P 04/17/15 27.0 2.89 3.35
ZION 150417P00028000 P 04/17/15 28.0 3.75 4.55
ZION 150417P00029000 P 04/17/15 29.0 4.65 5.50
ZION 150417P00030000 P 04/17/15 30.0 5.65 6.75
ZION 150417P00031000 P 04/17/15 31.0 6.60 7.45
ZION 150417P00032000 P 04/17/15 32.0 7.60 8.45
ZION 150417P00033000 P 04/17/15 33.0 8.60 9.45
ZION 150417P00034000 P 04/17/15 34.0 8.55 11.70
ZION 150417P00035000 P 04/17/15 35.0 9.40 12.75
ZION 150417P00036000 P 04/17/15 36.0 10.30 13.75
ZION 150417P00037000 P 04/17/15 37.0 11.40 14.75
ZION 150417P00038000 P 04/17/15 38.0 12.40 16.15
ZION 150417P00039000 P 04/17/15 39.0 13.35 16.75
ZION 150417P00040000 P 04/17/15 40.0 14.35 17.75
ZION 150417P00041000 P 04/17/15 41.0 15.40 18.75
ZION 150417P00042000 P 04/17/15 42.0 16.35 19.85
ZION 150417P00043000 P 04/17/15 43.0 17.55 20.70
ZION 150717C00016000 C 07/17/15 16.0 7.30 8.50
ZION 150717C00017000 C 07/17/15 17.0 6.75 7.55
ZION 150717C00018000 C 07/17/15 18.0 5.80 6.60
ZION 150717C00019000 C 07/17/15 19.0 4.80 5.70
ZION 150717C00020000 C 07/17/15 20.0 3.90 4.80
ZION 150717C00021000 C 07/17/15 21.0 3.10 3.85
ZION 150717C00022000 C 07/17/15 22.0 2.76 3.05
ZION 150717C00023000 C 07/17/15 23.0 2.12 2.21
ZION 150717C00024000 C 07/17/15 24.0 1.54 1.66
ZION 150717C00025000 C 07/17/15 25.0 1.04 1.29
ZION 150717C00026000 C 07/17/15 26.0 0.73 1.01
ZION 150717C00027000 C 07/17/15 27.0 0.46 0.74
ZION 150717C00028000 C 07/17/15 28.0 0.30 0.46
ZION 150717C00029000 C 07/17/15 29.0 0.07 0.50
ZION 150717C00030000 C 07/17/15 30.0 0.03 0.38
ZION 150717C00031000 C 07/17/15 31.0 0.01 0.23
ZION 150717C00032000 C 07/17/15 32.0 0.00 0.23
ZION 150717C00033000 C 07/17/15 33.0 0.00 0.22
ZION 150717C00034000 C 07/17/15 34.0 0.00 0.15
ZION 150717C00035000 C 07/17/15 35.0 0.00 0.15
ZION 150717C00036000 C 07/17/15 36.0 0.00 0.10
ZION 150717C00037000 C 07/17/15 37.0 0.00 0.08
ZION 150717C00038000 C 07/17/15 38.0 0.00 0.07
ZION 150717P00016000 P 07/17/15 16.0 0.07 0.26
ZION 150717P00017000 P 07/17/15 17.0 0.10 0.32
ZION 150717P00018000 P 07/17/15 18.0 0.16 0.39
ZION 150717P00019000 P 07/17/15 19.0 0.20 0.46
ZION 150717P00020000 P 07/17/15 20.0 0.38 0.60
ZION 150717P00021000 P 07/17/15 21.0 0.58 0.68
ZION 150717P00022000 P 07/17/15 22.0 0.77 0.93
ZION 150717P00023000 P 07/17/15 23.0 1.07 1.29
ZION 150717P00024000 P 07/17/15 24.0 1.48 1.75
ZION 150717P00025000 P 07/17/15 25.0 2.12 2.31
ZION 150717P00026000 P 07/17/15 26.0 2.86 2.98
ZION 150717P00027000 P 07/17/15 27.0 3.60 4.00
ZION 150717P00028000 P 07/17/15 28.0 4.35 4.90
ZION 150717P00029000 P 07/17/15 29.0 4.90 5.80
ZION 150717P00030000 P 07/17/15 30.0 5.80 6.75
ZION 150717P00031000 P 07/17/15 31.0 6.75 7.55
ZION 150717P00032000 P 07/17/15 32.0 7.70 8.80
ZION 150717P00033000 P 07/17/15 33.0 8.65 9.55
ZION 150717P00034000 P 07/17/15 34.0 8.55 11.80
ZION 150717P00035000 P 07/17/15 35.0 9.50 12.80
ZION 150717P00036000 P 07/17/15 36.0 10.50 13.80
ZION 150717P00037000 P 07/17/15 37.0 11.50 14.80
ZION 150717P00038000 P 07/17/15 38.0 12.50 15.75
ZION 160115C00015000 C 01/15/16 15.0 7.05 11.50
ZION 160115C00018000 C 01/15/16 18.0 5.20 8.90
ZION 160115C00020000 C 01/15/16 20.0 4.60 5.45
ZION 160115C00023000 C 01/15/16 23.0 2.53 3.35
ZION 160115C00025000 C 01/15/16 25.0 1.55 2.06
ZION 160115C00027000 C 01/15/16 27.0 0.82 1.35
ZION 160115C00030000 C 01/15/16 30.0 0.18 0.71
ZION 160115C00032000 C 01/15/16 32.0 0.33 0.63
ZION 160115C00035000 C 01/15/16 35.0 0.10 0.34
ZION 160115C00037000 C 01/15/16 37.0 0.00 0.22
ZION 160115C00040000 C 01/15/16 40.0 0.00 0.13
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.06
ZION 160115P00015000 P 01/15/16 15.0 0.00 0.44
ZION 160115P00018000 P 01/15/16 18.0 0.22 0.83
ZION 160115P00020000 P 01/15/16 20.0 0.72 1.00
ZION 160115P00023000 P 01/15/16 23.0 1.55 2.29
ZION 160115P00025000 P 01/15/16 25.0 2.45 3.05
ZION 160115P00027000 P 01/15/16 27.0 3.70 4.40
ZION 160115P00030000 P 01/15/16 30.0 6.05 6.95
ZION 160115P00032000 P 01/15/16 32.0 7.55 9.45
ZION 160115P00035000 P 01/15/16 35.0 10.05 13.25
ZION 160115P00037000 P 01/15/16 37.0 11.70 14.90
ZION 160115P00040000 P 01/15/16 40.0 13.70 18.20
ZION 160115P00045000 P 01/15/16 45.0 18.70 23.15
ZION 170120C00015000 C 01/20/17 15.0 7.35 11.85
ZION 170120C00018000 C 01/20/17 18.0 6.60 7.85
ZION 170120C00020000 C 01/20/17 20.0 5.25 6.40
ZION 170120C00023000 C 01/20/17 23.0 3.35 4.65
ZION 170120C00025000 C 01/20/17 25.0 2.51 3.60
ZION 170120C00027000 C 01/20/17 27.0 1.71 2.94
ZION 170120C00030000 C 01/20/17 30.0 0.88 1.61
ZION 170120C00032000 C 01/20/17 32.0 0.52 1.58
ZION 170120C00035000 C 01/20/17 35.0 0.30 1.08
ZION 170120C00037000 C 01/20/17 37.0 0.10 0.87
ZION 170120C00040000 C 01/20/17 40.0 0.00 0.60
ZION 170120P00015000 P 01/20/17 15.0 0.27 0.95
ZION 170120P00018000 P 01/20/17 18.0 0.78 1.40
ZION 170120P00020000 P 01/20/17 20.0 1.31 2.24
ZION 170120P00023000 P 01/20/17 23.0 2.45 3.45
ZION 170120P00025000 P 01/20/17 25.0 3.45 4.35
ZION 170120P00027000 P 01/20/17 27.0 4.60 5.75
ZION 170120P00030000 P 01/20/17 30.0 6.70 7.95
ZION 170120P00032000 P 01/20/17 32.0 8.30 9.50
ZION 170120P00035000 P 01/20/17 35.0 10.90 12.05
ZION 170120P00037000 P 01/20/17 37.0 11.05 15.45
ZION 170120P00040000 P 01/20/17 40.0 14.00 18.30

OPRA data is delayed 15 minutes.