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 Oct 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 141122C00020000 C 11/22/14 20.0 7.05 7.75
ZION 141122C00021000 C 11/22/14 21.0 6.05 6.80
ZION 141122C00022000 C 11/22/14 22.0 5.05 5.75
ZION 141122C00023000 C 11/22/14 23.0 4.05 4.75
ZION 141122C00024000 C 11/22/14 24.0 3.10 3.80
ZION 141122C00025000 C 11/22/14 25.0 2.25 2.81
ZION 141122C00026000 C 11/22/14 26.0 1.48 1.78
ZION 141122C00027000 C 11/22/14 27.0 0.86 0.96
ZION 141122C00028000 C 11/22/14 28.0 0.38 0.43
ZION 141122C00029000 C 11/22/14 29.0 0.17 0.29
ZION 141122C00030000 C 11/22/14 30.0 0.01 0.10
ZION 141122C00031000 C 11/22/14 31.0 0.00 0.08
ZION 141122C00032000 C 11/22/14 32.0 0.00 0.04
ZION 141122C00033000 C 11/22/14 33.0 0.00 0.03
ZION 141122C00034000 C 11/22/14 34.0 0.00 0.03
ZION 141122C00035000 C 11/22/14 35.0 0.00 0.03
ZION 141122C00036000 C 11/22/14 36.0 0.00 0.03
ZION 141122C00037000 C 11/22/14 37.0 0.00 0.03
ZION 141122C00038000 C 11/22/14 38.0 0.00 0.03
ZION 141122P00020000 P 11/22/14 20.0 0.00 0.03
ZION 141122P00021000 P 11/22/14 21.0 0.00 0.04
ZION 141122P00022000 P 11/22/14 22.0 0.00 0.08
ZION 141122P00023000 P 11/22/14 23.0 0.00 0.13
ZION 141122P00024000 P 11/22/14 24.0 0.01 0.10
ZION 141122P00025000 P 11/22/14 25.0 0.02 0.26
ZION 141122P00026000 P 11/22/14 26.0 0.16 0.34
ZION 141122P00027000 P 11/22/14 27.0 0.49 0.54
ZION 141122P00028000 P 11/22/14 28.0 1.02 1.07
ZION 141122P00029000 P 11/22/14 29.0 1.73 2.00
ZION 141122P00030000 P 11/22/14 30.0 2.35 2.85
ZION 141122P00031000 P 11/22/14 31.0 3.30 4.10
ZION 141122P00032000 P 11/22/14 32.0 4.30 5.00
ZION 141122P00033000 P 11/22/14 33.0 5.20 6.10
ZION 141122P00034000 P 11/22/14 34.0 6.05 7.05
ZION 141122P00035000 P 11/22/14 35.0 6.35 9.00
ZION 141122P00036000 P 11/22/14 36.0 7.40 10.05
ZION 141122P00037000 P 11/22/14 37.0 8.15 11.25
ZION 141122P00038000 P 11/22/14 38.0 9.50 11.65
ZION 141220C00018000 C 12/20/14 18.0 9.00 9.85
ZION 141220C00019000 C 12/20/14 19.0 8.00 8.85
ZION 141220C00020000 C 12/20/14 20.0 7.00 7.85
ZION 141220C00021000 C 12/20/14 21.0 6.00 6.85
ZION 141220C00022000 C 12/20/14 22.0 5.05 5.80
ZION 141220C00023000 C 12/20/14 23.0 4.10 4.80
ZION 141220C00024000 C 12/20/14 24.0 3.25 3.85
ZION 141220C00025000 C 12/20/14 25.0 2.32 2.94
ZION 141220C00026000 C 12/20/14 26.0 1.57 2.05
ZION 141220C00027000 C 12/20/14 27.0 1.07 1.22
ZION 141220C00028000 C 12/20/14 28.0 0.60 0.71
ZION 141220C00029000 C 12/20/14 29.0 0.30 0.38
ZION 141220C00030000 C 12/20/14 30.0 0.00 0.40
ZION 141220C00031000 C 12/20/14 31.0 0.00 0.23
ZION 141220C00032000 C 12/20/14 32.0 0.00 0.14
ZION 141220C00033000 C 12/20/14 33.0 0.00 0.09
ZION 141220C00034000 C 12/20/14 34.0 0.00 0.05
ZION 141220P00018000 P 12/20/14 18.0 0.00 0.04
ZION 141220P00019000 P 12/20/14 19.0 0.00 0.06
ZION 141220P00020000 P 12/20/14 20.0 0.00 0.09
ZION 141220P00021000 P 12/20/14 21.0 0.00 0.14
ZION 141220P00022000 P 12/20/14 22.0 0.00 0.19
ZION 141220P00023000 P 12/20/14 23.0 0.00 0.26
ZION 141220P00024000 P 12/20/14 24.0 0.00 0.35
ZION 141220P00025000 P 12/20/14 25.0 0.00 0.47
ZION 141220P00026000 P 12/20/14 26.0 0.33 0.44
ZION 141220P00027000 P 12/20/14 27.0 0.65 0.78
ZION 141220P00028000 P 12/20/14 28.0 1.16 1.31
ZION 141220P00029000 P 12/20/14 29.0 1.89 2.15
ZION 141220P00030000 P 12/20/14 30.0 2.45 3.00
ZION 141220P00031000 P 12/20/14 31.0 3.35 3.85
ZION 141220P00032000 P 12/20/14 32.0 4.30 5.00
ZION 141220P00033000 P 12/20/14 33.0 5.20 6.10
ZION 141220P00034000 P 12/20/14 34.0 6.20 7.10
ZION 150117C00003000 C 01/17/15 3.0 23.05 25.50
ZION 150117C00005000 C 01/17/15 5.0 20.55 24.25
ZION 150117C00008000 C 01/17/15 8.0 17.60 21.10
ZION 150117C00010000 C 01/17/15 10.0 15.80 19.10
ZION 150117C00013000 C 01/17/15 13.0 12.80 16.10
ZION 150117C00014000 C 01/17/15 14.0 11.80 15.10
ZION 150117C00015000 C 01/17/15 15.0 11.70 13.15
ZION 150117C00016000 C 01/17/15 16.0 9.80 13.10
ZION 150117C00018000 C 01/17/15 18.0 9.00 9.85
ZION 150117C00019000 C 01/17/15 19.0 8.00 8.85
ZION 150117C00020000 C 01/17/15 20.0 7.00 7.85
ZION 150117C00021000 C 01/17/15 21.0 6.05 6.85
ZION 150117C00022000 C 01/17/15 22.0 5.05 5.80
ZION 150117C00023000 C 01/17/15 23.0 4.15 4.85
ZION 150117C00024000 C 01/17/15 24.0 3.25 3.95
ZION 150117C00025000 C 01/17/15 25.0 2.64 3.10
ZION 150117C00026000 C 01/17/15 26.0 1.81 2.04
ZION 150117C00027000 C 01/17/15 27.0 1.23 1.57
ZION 150117C00028000 C 01/17/15 28.0 0.77 1.00
ZION 150117C00029000 C 01/17/15 29.0 0.44 0.64
ZION 150117C00030000 C 01/17/15 30.0 0.29 0.35
ZION 150117C00031000 C 01/17/15 31.0 0.01 0.50
ZION 150117C00032000 C 01/17/15 32.0 0.06 0.44
ZION 150117C00033000 C 01/17/15 33.0 0.01 0.32
ZION 150117C00034000 C 01/17/15 34.0 0.00 0.22
ZION 150117C00035000 C 01/17/15 35.0 0.00 0.15
ZION 150117C00036000 C 01/17/15 36.0 0.00 0.11
ZION 150117C00037000 C 01/17/15 37.0 0.00 0.08
ZION 150117C00038000 C 01/17/15 38.0 0.00 0.07
ZION 150117C00039000 C 01/17/15 39.0 0.00 0.05
ZION 150117C00040000 C 01/17/15 40.0 0.00 0.04
ZION 150117C00041000 C 01/17/15 41.0 0.00 0.03
ZION 150117C00042000 C 01/17/15 42.0 0.00 0.03
ZION 150117C00043000 C 01/17/15 43.0 0.00 0.03
ZION 150117C00044000 C 01/17/15 44.0 0.00 0.03
ZION 150117C00045000 C 01/17/15 45.0 0.00 0.03
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 0.03
ZION 150117P00015000 P 01/17/15 15.0 0.00 0.03
ZION 150117P00016000 P 01/17/15 16.0 0.00 0.07
ZION 150117P00018000 P 01/17/15 18.0 0.00 0.17
ZION 150117P00019000 P 01/17/15 19.0 0.00 0.23
ZION 150117P00020000 P 01/17/15 20.0 0.01 0.33
ZION 150117P00021000 P 01/17/15 21.0 0.00 0.38
ZION 150117P00022000 P 01/17/15 22.0 0.09 0.34
ZION 150117P00023000 P 01/17/15 23.0 0.00 0.46
ZION 150117P00024000 P 01/17/15 24.0 0.02 0.50
ZION 150117P00025000 P 01/17/15 25.0 0.18 0.41
ZION 150117P00026000 P 01/17/15 26.0 0.41 0.79
ZION 150117P00027000 P 01/17/15 27.0 0.85 1.09
ZION 150117P00028000 P 01/17/15 28.0 1.45 1.55
ZION 150117P00029000 P 01/17/15 29.0 2.09 2.34
ZION 150117P00030000 P 01/17/15 30.0 2.57 3.05
ZION 150117P00031000 P 01/17/15 31.0 3.45 4.25
ZION 150117P00032000 P 01/17/15 32.0 4.35 5.15
ZION 150117P00033000 P 01/17/15 33.0 5.25 6.10
ZION 150117P00034000 P 01/17/15 34.0 6.20 7.10
ZION 150117P00035000 P 01/17/15 35.0 7.20 8.10
ZION 150117P00036000 P 01/17/15 36.0 8.20 9.10
ZION 150117P00037000 P 01/17/15 37.0 8.15 10.60
ZION 150117P00038000 P 01/17/15 38.0 8.90 11.65
ZION 150117P00039000 P 01/17/15 39.0 10.05 13.35
ZION 150117P00040000 P 01/17/15 40.0 11.45 13.95
ZION 150117P00041000 P 01/17/15 41.0 12.00 15.35
ZION 150117P00042000 P 01/17/15 42.0 12.75 16.40
ZION 150117P00043000 P 01/17/15 43.0 13.95 17.35
ZION 150117P00044000 P 01/17/15 44.0 14.80 18.10
ZION 150117P00045000 P 01/17/15 45.0 16.45 18.95
ZION 150417C00015000 C 04/17/15 15.0 11.55 13.15
ZION 150417C00016000 C 04/17/15 16.0 10.55 13.05
ZION 150417C00018000 C 04/17/15 18.0 9.05 9.90
ZION 150417C00019000 C 04/17/15 19.0 8.05 8.90
ZION 150417C00020000 C 04/17/15 20.0 7.10 7.95
ZION 150417C00021000 C 04/17/15 21.0 6.20 7.05
ZION 150417C00022000 C 04/17/15 22.0 5.25 6.15
ZION 150417C00023000 C 04/17/15 23.0 4.70 5.15
ZION 150417C00024000 C 04/17/15 24.0 3.85 4.35
ZION 150417C00025000 C 04/17/15 25.0 2.99 3.60
ZION 150417C00026000 C 04/17/15 26.0 2.45 2.86
ZION 150417C00027000 C 04/17/15 27.0 1.86 1.99
ZION 150417C00028000 C 04/17/15 28.0 1.38 1.52
ZION 150417C00029000 C 04/17/15 29.0 0.98 1.14
ZION 150417C00030000 C 04/17/15 30.0 0.68 0.86
ZION 150417C00031000 C 04/17/15 31.0 0.42 0.78
ZION 150417C00032000 C 04/17/15 32.0 0.15 0.61
ZION 150417C00033000 C 04/17/15 33.0 0.05 0.50
ZION 150417C00034000 C 04/17/15 34.0 0.03 0.50
ZION 150417C00035000 C 04/17/15 35.0 0.06 0.50
ZION 150417C00036000 C 04/17/15 36.0 0.04 0.50
ZION 150417C00037000 C 04/17/15 37.0 0.01 0.42
ZION 150417C00038000 C 04/17/15 38.0 0.00 0.32
ZION 150417C00039000 C 04/17/15 39.0 0.00 0.26
ZION 150417C00040000 C 04/17/15 40.0 0.00 0.21
ZION 150417C00041000 C 04/17/15 41.0 0.00 0.17
ZION 150417C00042000 C 04/17/15 42.0 0.00 0.13
ZION 150417C00043000 C 04/17/15 43.0 0.00 0.11
ZION 150417P00015000 P 04/17/15 15.0 0.00 0.24
ZION 150417P00016000 P 04/17/15 16.0 0.00 0.32
ZION 150417P00018000 P 04/17/15 18.0 0.02 0.45
ZION 150417P00019000 P 04/17/15 19.0 0.00 0.50
ZION 150417P00020000 P 04/17/15 20.0 0.01 0.50
ZION 150417P00021000 P 04/17/15 21.0 0.01 0.50
ZION 150417P00022000 P 04/17/15 22.0 0.15 0.56
ZION 150417P00023000 P 04/17/15 23.0 0.21 0.62
ZION 150417P00024000 P 04/17/15 24.0 0.41 0.72
ZION 150417P00025000 P 04/17/15 25.0 0.67 1.12
ZION 150417P00026000 P 04/17/15 26.0 1.00 1.24
ZION 150417P00027000 P 04/17/15 27.0 1.52 1.64
ZION 150417P00028000 P 04/17/15 28.0 1.95 2.17
ZION 150417P00029000 P 04/17/15 29.0 2.63 2.80
ZION 150417P00030000 P 04/17/15 30.0 3.15 3.50
ZION 150417P00031000 P 04/17/15 31.0 3.85 4.30
ZION 150417P00032000 P 04/17/15 32.0 4.70 5.30
ZION 150417P00033000 P 04/17/15 33.0 5.45 6.45
ZION 150417P00034000 P 04/17/15 34.0 6.35 7.30
ZION 150417P00035000 P 04/17/15 35.0 7.30 8.25
ZION 150417P00036000 P 04/17/15 36.0 8.30 9.15
ZION 150417P00037000 P 04/17/15 37.0 8.20 11.25
ZION 150417P00038000 P 04/17/15 38.0 9.15 11.65
ZION 150417P00039000 P 04/17/15 39.0 10.00 13.30
ZION 150417P00040000 P 04/17/15 40.0 11.05 14.30
ZION 150417P00041000 P 04/17/15 41.0 12.05 15.30
ZION 150417P00042000 P 04/17/15 42.0 13.05 16.30
ZION 150417P00043000 P 04/17/15 43.0 14.90 16.50
ZION 160115C00015000 C 01/15/16 15.0 10.75 13.95
ZION 160115C00018000 C 01/15/16 18.0 8.15 11.05
ZION 160115C00020000 C 01/15/16 20.0 6.95 8.80
ZION 160115C00023000 C 01/15/16 23.0 4.80 6.25
ZION 160115C00025000 C 01/15/16 25.0 3.45 4.90
ZION 160115C00027000 C 01/15/16 27.0 2.28 3.80
ZION 160115C00030000 C 01/15/16 30.0 1.31 2.09
ZION 160115C00032000 C 01/15/16 32.0 0.71 1.57
ZION 160115C00035000 C 01/15/16 35.0 0.14 1.14
ZION 160115C00037000 C 01/15/16 37.0 0.00 0.93
ZION 160115C00040000 C 01/15/16 40.0 0.00 0.57
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.26
ZION 160115P00015000 P 01/15/16 15.0 0.00 0.40
ZION 160115P00018000 P 01/15/16 18.0 0.00 0.73
ZION 160115P00020000 P 01/15/16 20.0 0.09 1.08
ZION 160115P00023000 P 01/15/16 23.0 0.71 1.71
ZION 160115P00025000 P 01/15/16 25.0 1.42 2.36
ZION 160115P00027000 P 01/15/16 27.0 2.00 3.40
ZION 160115P00030000 P 01/15/16 30.0 3.75 5.25
ZION 160115P00032000 P 01/15/16 32.0 5.20 6.65
ZION 160115P00035000 P 01/15/16 35.0 7.40 8.30
ZION 160115P00037000 P 01/15/16 37.0 9.15 11.00
ZION 160115P00040000 P 01/15/16 40.0 11.20 14.40
ZION 160115P00045000 P 01/15/16 45.0 15.75 19.25
ZION 170120C00015000 C 01/20/17 15.0 11.05 14.25
ZION 170120C00018000 C 01/20/17 18.0 9.00 10.90
ZION 170120C00020000 C 01/20/17 20.0 7.30 9.30
ZION 170120C00023000 C 01/20/17 23.0 5.30 7.20
ZION 170120C00025000 C 01/20/17 25.0 4.20 5.80
ZION 170120C00027000 C 01/20/17 27.0 3.20 4.80
ZION 170120C00030000 C 01/20/17 30.0 2.00 3.10
ZION 170120C00032000 C 01/20/17 32.0 1.60 2.60
ZION 170120C00035000 C 01/20/17 35.0 0.87 1.87
ZION 170120C00037000 C 01/20/17 37.0 0.56 1.56
ZION 170120C00040000 C 01/20/17 40.0 0.19 1.18
ZION 170120P00015000 P 01/20/17 15.0 0.00 0.77
ZION 170120P00018000 P 01/20/17 18.0 0.25 1.25
ZION 170120P00020000 P 01/20/17 20.0 0.65 1.65
ZION 170120P00023000 P 01/20/17 23.0 1.54 2.54
ZION 170120P00025000 P 01/20/17 25.0 2.00 3.55
ZION 170120P00027000 P 01/20/17 27.0 2.95 4.55
ZION 170120P00030000 P 01/20/17 30.0 4.70 6.30
ZION 170120P00032000 P 01/20/17 32.0 5.80 7.70
ZION 170120P00035000 P 01/20/17 35.0 8.05 9.95
ZION 170120P00037000 P 01/20/17 37.0 9.70 11.55
ZION 170120P00040000 P 01/20/17 40.0 11.60 14.80

OPRA data is delayed 15 minutes.