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 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 150821C00023000 C 08/21/15 23.0 8.05 8.65
ZION 150821C00024000 C 08/21/15 24.0 7.05 7.65
ZION 150821C00025000 C 08/21/15 25.0 6.05 6.65
ZION 150821C00026000 C 08/21/15 26.0 5.05 5.65
ZION 150821C00027000 C 08/21/15 27.0 4.05 4.65
ZION 150821C00028000 C 08/21/15 28.0 3.10 3.65
ZION 150821C00029000 C 08/21/15 29.0 2.16 2.69
ZION 150821C00030000 C 08/21/15 30.0 1.36 1.61
ZION 150821C00031000 C 08/21/15 31.0 0.69 0.74
ZION 150821C00032000 C 08/21/15 32.0 0.27 0.30
ZION 150821C00033000 C 08/21/15 33.0 0.07 0.21
ZION 150821C00034000 C 08/21/15 34.0 0.02 0.13
ZION 150821C00035000 C 08/21/15 35.0 0.00 0.05
ZION 150821C00036000 C 08/21/15 36.0 0.00 0.03
ZION 150821C00037000 C 08/21/15 37.0 0.00 0.02
ZION 150821C00038000 C 08/21/15 38.0 0.00 0.02
ZION 150821C00039000 C 08/21/15 39.0 0.00 0.02
ZION 150821C00040000 C 08/21/15 40.0 0.00 0.02
ZION 150821C00041000 C 08/21/15 41.0 0.00 0.02
ZION 150821P00023000 P 08/21/15 23.0 0.00 0.03
ZION 150821P00024000 P 08/21/15 24.0 0.00 0.03
ZION 150821P00025000 P 08/21/15 25.0 0.00 0.07
ZION 150821P00026000 P 08/21/15 26.0 0.00 0.12
ZION 150821P00027000 P 08/21/15 27.0 0.00 0.13
ZION 150821P00028000 P 08/21/15 28.0 0.05 0.08
ZION 150821P00029000 P 08/21/15 29.0 0.03 0.23
ZION 150821P00030000 P 08/21/15 30.0 0.24 0.27
ZION 150821P00031000 P 08/21/15 31.0 0.55 0.60
ZION 150821P00032000 P 08/21/15 32.0 1.13 1.18
ZION 150821P00033000 P 08/21/15 33.0 1.65 2.11
ZION 150821P00034000 P 08/21/15 34.0 2.47 3.05
ZION 150821P00035000 P 08/21/15 35.0 3.40 4.05
ZION 150821P00036000 P 08/21/15 36.0 4.40 5.05
ZION 150821P00037000 P 08/21/15 37.0 5.35 6.05
ZION 150821P00038000 P 08/21/15 38.0 6.30 7.15
ZION 150821P00039000 P 08/21/15 39.0 7.20 8.15
ZION 150821P00040000 P 08/21/15 40.0 8.25 9.15
ZION 150821P00041000 P 08/21/15 41.0 9.25 10.15
ZION 150918C00023000 C 09/18/15 23.0 8.05 8.65
ZION 150918C00024000 C 09/18/15 24.0 7.05 7.65
ZION 150918C00025000 C 09/18/15 25.0 6.05 6.65
ZION 150918C00026000 C 09/18/15 26.0 5.10 5.70
ZION 150918C00027000 C 09/18/15 27.0 4.10 4.70
ZION 150918C00028000 C 09/18/15 28.0 3.20 3.80
ZION 150918C00029000 C 09/18/15 29.0 2.36 2.88
ZION 150918C00030000 C 09/18/15 30.0 1.64 1.74
ZION 150918C00031000 C 09/18/15 31.0 1.05 1.10
ZION 150918C00032000 C 09/18/15 32.0 0.58 0.64
ZION 150918C00033000 C 09/18/15 33.0 0.29 0.35
ZION 150918C00034000 C 09/18/15 34.0 0.12 0.28
ZION 150918C00035000 C 09/18/15 35.0 0.04 0.20
ZION 150918C00036000 C 09/18/15 36.0 0.02 0.15
ZION 150918C00037000 C 09/18/15 37.0 0.01 0.08
ZION 150918C00038000 C 09/18/15 38.0 0.00 0.03
ZION 150918C00039000 C 09/18/15 39.0 0.00 0.03
ZION 150918C00040000 C 09/18/15 40.0 0.00 0.03
ZION 150918C00041000 C 09/18/15 41.0 0.00 0.03
ZION 150918P00023000 P 09/18/15 23.0 0.00 0.13
ZION 150918P00024000 P 09/18/15 24.0 0.01 0.13
ZION 150918P00025000 P 09/18/15 25.0 0.01 0.15
ZION 150918P00026000 P 09/18/15 26.0 0.03 0.17
ZION 150918P00027000 P 09/18/15 27.0 0.06 0.22
ZION 150918P00028000 P 09/18/15 28.0 0.10 0.28
ZION 150918P00029000 P 09/18/15 29.0 0.31 0.36
ZION 150918P00030000 P 09/18/15 30.0 0.53 0.58
ZION 150918P00031000 P 09/18/15 31.0 0.91 0.96
ZION 150918P00032000 P 09/18/15 32.0 1.44 1.56
ZION 150918P00033000 P 09/18/15 33.0 1.94 2.27
ZION 150918P00034000 P 09/18/15 34.0 2.63 3.20
ZION 150918P00035000 P 09/18/15 35.0 3.50 4.10
ZION 150918P00036000 P 09/18/15 36.0 4.45 5.10
ZION 150918P00037000 P 09/18/15 37.0 5.40 6.05
ZION 150918P00038000 P 09/18/15 38.0 6.35 7.05
ZION 150918P00039000 P 09/18/15 39.0 7.40 8.05
ZION 150918P00040000 P 09/18/15 40.0 8.30 9.05
ZION 150918P00041000 P 09/18/15 41.0 9.30 10.35
ZION 151016C00016000 C 10/16/15 16.0 14.65 16.15
ZION 151016C00017000 C 10/16/15 17.0 12.50 15.25
ZION 151016C00018000 C 10/16/15 18.0 11.50 13.80
ZION 151016C00019000 C 10/16/15 19.0 10.50 12.80
ZION 151016C00020000 C 10/16/15 20.0 9.50 11.80
ZION 151016C00021000 C 10/16/15 21.0 9.40 10.80
ZION 151016C00022000 C 10/16/15 22.0 9.05 9.65
ZION 151016C00023000 C 10/16/15 23.0 8.05 8.70
ZION 151016C00024000 C 10/16/15 24.0 7.10 7.70
ZION 151016C00025000 C 10/16/15 25.0 6.10 6.75
ZION 151016C00026000 C 10/16/15 26.0 5.15 5.80
ZION 151016C00027000 C 10/16/15 27.0 4.25 4.85
ZION 151016C00028000 C 10/16/15 28.0 3.35 3.80
ZION 151016C00029000 C 10/16/15 29.0 2.57 3.15
ZION 151016C00030000 C 10/16/15 30.0 1.88 1.99
ZION 151016C00031000 C 10/16/15 31.0 1.32 1.38
ZION 151016C00032000 C 10/16/15 32.0 0.83 0.90
ZION 151016C00033000 C 10/16/15 33.0 0.51 0.56
ZION 151016C00034000 C 10/16/15 34.0 0.29 0.39
ZION 151016C00035000 C 10/16/15 35.0 0.13 0.31
ZION 151016C00036000 C 10/16/15 36.0 0.06 0.24
ZION 151016C00037000 C 10/16/15 37.0 0.02 0.19
ZION 151016C00038000 C 10/16/15 38.0 0.02 0.14
ZION 151016C00039000 C 10/16/15 39.0 0.01 0.09
ZION 151016P00016000 P 10/16/15 16.0 0.00 0.03
ZION 151016P00017000 P 10/16/15 17.0 0.00 0.03
ZION 151016P00018000 P 10/16/15 18.0 0.00 0.03
ZION 151016P00019000 P 10/16/15 19.0 0.00 0.04
ZION 151016P00020000 P 10/16/15 20.0 0.00 0.08
ZION 151016P00021000 P 10/16/15 21.0 0.00 0.14
ZION 151016P00022000 P 10/16/15 22.0 0.01 0.15
ZION 151016P00023000 P 10/16/15 23.0 0.02 0.17
ZION 151016P00024000 P 10/16/15 24.0 0.02 0.19
ZION 151016P00025000 P 10/16/15 25.0 0.02 0.22
ZION 151016P00026000 P 10/16/15 26.0 0.07 0.26
ZION 151016P00027000 P 10/16/15 27.0 0.15 0.33
ZION 151016P00028000 P 10/16/15 28.0 0.32 0.36
ZION 151016P00029000 P 10/16/15 29.0 0.50 0.54
ZION 151016P00030000 P 10/16/15 30.0 0.76 0.81
ZION 151016P00031000 P 10/16/15 31.0 1.17 1.21
ZION 151016P00032000 P 10/16/15 32.0 1.64 1.75
ZION 151016P00033000 P 10/16/15 33.0 2.32 2.47
ZION 151016P00034000 P 10/16/15 34.0 2.91 3.20
ZION 151016P00035000 P 10/16/15 35.0 3.60 4.20
ZION 151016P00036000 P 10/16/15 36.0 4.50 5.10
ZION 151016P00037000 P 10/16/15 37.0 5.45 6.10
ZION 151016P00038000 P 10/16/15 38.0 6.40 7.05
ZION 151016P00039000 P 10/16/15 39.0 7.40 8.05
ZION 160115C00015000 C 01/15/16 15.0 15.65 17.15
ZION 160115C00016000 C 01/15/16 16.0 13.05 16.95
ZION 160115C00017000 C 01/15/16 17.0 12.50 16.10
ZION 160115C00018000 C 01/15/16 18.0 11.75 15.05
ZION 160115C00019000 C 01/15/16 19.0 11.65 14.15
ZION 160115C00020000 C 01/15/16 20.0 10.70 12.20
ZION 160115C00021000 C 01/15/16 21.0 9.55 12.00
ZION 160115C00022000 C 01/15/16 22.0 8.75 11.00
ZION 160115C00023000 C 01/15/16 23.0 8.05 8.95
ZION 160115C00024000 C 01/15/16 24.0 7.05 8.40
ZION 160115C00025000 C 01/15/16 25.0 6.15 7.15
ZION 160115C00026000 C 01/15/16 26.0 5.40 6.30
ZION 160115C00027000 C 01/15/16 27.0 4.55 5.05
ZION 160115C00028000 C 01/15/16 28.0 3.85 4.30
ZION 160115C00029000 C 01/15/16 29.0 3.15 3.75
ZION 160115C00030000 C 01/15/16 30.0 2.55 2.68
ZION 160115C00031000 C 01/15/16 31.0 1.95 2.10
ZION 160115C00032000 C 01/15/16 32.0 1.45 1.70
ZION 160115C00033000 C 01/15/16 33.0 1.12 1.21
ZION 160115C00034000 C 01/15/16 34.0 0.80 0.97
ZION 160115C00035000 C 01/15/16 35.0 0.59 0.71
ZION 160115C00036000 C 01/15/16 36.0 0.28 0.47
ZION 160115C00037000 C 01/15/16 37.0 0.17 0.51
ZION 160115C00038000 C 01/15/16 38.0 0.04 0.42
ZION 160115C00039000 C 01/15/16 39.0 0.01 0.32
ZION 160115C00040000 C 01/15/16 40.0 0.01 0.23
ZION 160115C00041000 C 01/15/16 41.0 0.00 0.17
ZION 160115C00042000 C 01/15/16 42.0 0.00 0.12
ZION 160115C00043000 C 01/15/16 43.0 0.00 0.09
ZION 160115C00044000 C 01/15/16 44.0 0.00 0.06
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.05
ZION 160115P00015000 P 01/15/16 15.0 0.00 0.06
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 0.00 0.18
ZION 160115P00020000 P 01/15/16 20.0 0.00 0.23
ZION 160115P00021000 P 01/15/16 21.0 0.00 0.27
ZION 160115P00022000 P 01/15/16 22.0 0.03 0.32
ZION 160115P00023000 P 01/15/16 23.0 0.12 0.35
ZION 160115P00024000 P 01/15/16 24.0 0.13 0.45
ZION 160115P00025000 P 01/15/16 25.0 0.20 0.54
ZION 160115P00026000 P 01/15/16 26.0 0.29 0.58
ZION 160115P00027000 P 01/15/16 27.0 0.43 0.75
ZION 160115P00028000 P 01/15/16 28.0 0.83 0.90
ZION 160115P00029000 P 01/15/16 29.0 1.09 1.20
ZION 160115P00030000 P 01/15/16 30.0 1.40 1.56
ZION 160115P00031000 P 01/15/16 31.0 1.82 2.00
ZION 160115P00032000 P 01/15/16 32.0 2.31 2.49
ZION 160115P00033000 P 01/15/16 33.0 2.96 3.15
ZION 160115P00034000 P 01/15/16 34.0 3.20 3.90
ZION 160115P00035000 P 01/15/16 35.0 4.10 4.65
ZION 160115P00036000 P 01/15/16 36.0 5.00 5.50
ZION 160115P00037000 P 01/15/16 37.0 5.60 6.50
ZION 160115P00038000 P 01/15/16 38.0 6.50 7.60
ZION 160115P00039000 P 01/15/16 39.0 7.30 10.00
ZION 160115P00040000 P 01/15/16 40.0 8.25 11.15
ZION 160115P00041000 P 01/15/16 41.0 9.20 12.10
ZION 160115P00042000 P 01/15/16 42.0 10.05 11.65
ZION 160115P00043000 P 01/15/16 43.0 10.85 12.45
ZION 160115P00044000 P 01/15/16 44.0 11.85 13.45
ZION 160115P00045000 P 01/15/16 45.0 12.90 14.50
ZION 170120C00015000 C 01/20/17 15.0 14.90 18.10
ZION 170120C00018000 C 01/20/17 18.0 12.05 15.25
ZION 170120C00020000 C 01/20/17 20.0 10.25 13.10
ZION 170120C00023000 C 01/20/17 23.0 8.25 10.25
ZION 170120C00025000 C 01/20/17 25.0 6.90 8.20
ZION 170120C00027000 C 01/20/17 27.0 5.45 6.80
ZION 170120C00030000 C 01/20/17 30.0 3.60 4.95
ZION 170120C00032000 C 01/20/17 32.0 2.59 3.95
ZION 170120C00035000 C 01/20/17 35.0 1.66 2.65
ZION 170120C00037000 C 01/20/17 37.0 1.07 2.05
ZION 170120C00040000 C 01/20/17 40.0 0.43 1.33
ZION 170120C00045000 C 01/20/17 45.0 0.04 0.68
ZION 170120P00015000 P 01/20/17 15.0 0.02 0.35
ZION 170120P00018000 P 01/20/17 18.0 0.12 0.59
ZION 170120P00020000 P 01/20/17 20.0 0.25 0.83
ZION 170120P00023000 P 01/20/17 23.0 0.55 1.19
ZION 170120P00025000 P 01/20/17 25.0 0.87 1.65
ZION 170120P00027000 P 01/20/17 27.0 1.34 2.27
ZION 170120P00030000 P 01/20/17 30.0 2.41 3.55
ZION 170120P00032000 P 01/20/17 32.0 3.35 4.40
ZION 170120P00035000 P 01/20/17 35.0 5.10 6.30
ZION 170120P00037000 P 01/20/17 37.0 6.50 7.80
ZION 170120P00040000 P 01/20/17 40.0 8.95 10.20
ZION 170120P00045000 P 01/20/17 45.0 12.60 15.45

OPRA data is delayed 15 minutes.