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 (2016-08-12)Premium Content


As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 160916C00017000 C 09/16/16 17.0 11.70 13.50
ZION 160916C00018000 C 09/16/16 18.0 9.20 13.35
ZION 160916C00019000 C 09/16/16 19.0 8.40 12.80
ZION 160916C00020000 C 09/16/16 20.0 7.55 10.55
ZION 160916C00021000 C 09/16/16 21.0 6.50 9.50
ZION 160916C00022000 C 09/16/16 22.0 6.35 7.80
ZION 160916C00023000 C 09/16/16 23.0 6.40 6.75
ZION 160916C00024000 C 09/16/16 24.0 5.40 5.80
ZION 160916C00025000 C 09/16/16 25.0 4.40 4.80
ZION 160916C00026000 C 09/16/16 26.0 3.45 3.80
ZION 160916C00027000 C 09/16/16 27.0 2.73 2.82
ZION 160916C00028000 C 09/16/16 28.0 1.85 1.92
ZION 160916C00029000 C 09/16/16 29.0 1.08 1.13
ZION 160916C00030000 C 09/16/16 30.0 0.49 0.53
ZION 160916C00031000 C 09/16/16 31.0 0.15 0.18
ZION 160916C00032000 C 09/16/16 32.0 0.00 0.19
ZION 160916C00033000 C 09/16/16 33.0 0.00 0.08
ZION 160916C00034000 C 09/16/16 34.0 0.00 0.08
ZION 160916C00035000 C 09/16/16 35.0 0.00 0.08
ZION 160916P00017000 P 09/16/16 17.0 0.00 0.08
ZION 160916P00018000 P 09/16/16 18.0 0.00 0.08
ZION 160916P00019000 P 09/16/16 19.0 0.00 0.08
ZION 160916P00020000 P 09/16/16 20.0 0.00 0.08
ZION 160916P00021000 P 09/16/16 21.0 0.00 0.08
ZION 160916P00022000 P 09/16/16 22.0 0.00 0.09
ZION 160916P00023000 P 09/16/16 23.0 0.00 0.09
ZION 160916P00024000 P 09/16/16 24.0 0.00 0.10
ZION 160916P00025000 P 09/16/16 25.0 0.00 0.13
ZION 160916P00026000 P 09/16/16 26.0 0.00 0.33
ZION 160916P00027000 P 09/16/16 27.0 0.07 0.43
ZION 160916P00028000 P 09/16/16 28.0 0.19 0.24
ZION 160916P00029000 P 09/16/16 29.0 0.40 0.43
ZION 160916P00030000 P 09/16/16 30.0 0.81 0.84
ZION 160916P00031000 P 09/16/16 31.0 1.44 1.51
ZION 160916P00032000 P 09/16/16 32.0 2.27 2.41
ZION 160916P00033000 P 09/16/16 33.0 3.25 3.60
ZION 160916P00034000 P 09/16/16 34.0 4.00 4.60
ZION 160916P00035000 P 09/16/16 35.0 5.15 6.05
ZION 161021C00011000 C 10/21/16 11.0 17.85 18.90
ZION 161021C00012000 C 10/21/16 12.0 15.30 18.05
ZION 161021C00013000 C 10/21/16 13.0 14.10 17.05
ZION 161021C00014000 C 10/21/16 14.0 13.15 16.05
ZION 161021C00015000 C 10/21/16 15.0 12.45 14.95
ZION 161021C00016000 C 10/21/16 16.0 11.40 14.05
ZION 161021C00017000 C 10/21/16 17.0 10.40 14.85
ZION 161021C00018000 C 10/21/16 18.0 9.50 11.95
ZION 161021C00019000 C 10/21/16 19.0 9.80 11.25
ZION 161021C00020000 C 10/21/16 20.0 8.10 10.25
ZION 161021C00021000 C 10/21/16 21.0 8.15 9.15
ZION 161021C00022000 C 10/21/16 22.0 7.40 7.85
ZION 161021C00023000 C 10/21/16 23.0 6.45 6.85
ZION 161021C00024000 C 10/21/16 24.0 5.50 5.85
ZION 161021C00025000 C 10/21/16 25.0 4.60 4.95
ZION 161021C00026000 C 10/21/16 26.0 3.70 4.00
ZION 161021C00027000 C 10/21/16 27.0 3.00 3.15
ZION 161021C00028000 C 10/21/16 28.0 2.26 2.32
ZION 161021C00029000 C 10/21/16 29.0 1.58 1.62
ZION 161021C00030000 C 10/21/16 30.0 1.01 1.05
ZION 161021C00031000 C 10/21/16 31.0 0.58 0.62
ZION 161021C00032000 C 10/21/16 32.0 0.29 0.33
ZION 161021C00033000 C 10/21/16 33.0 0.01 0.16
ZION 161021C00034000 C 10/21/16 34.0 0.00 0.09
ZION 161021C00035000 C 10/21/16 35.0 0.00 0.08
ZION 161021P00011000 P 10/21/16 11.0 0.00 0.02
ZION 161021P00012000 P 10/21/16 12.0 0.00 0.02
ZION 161021P00013000 P 10/21/16 13.0 0.00 0.02
ZION 161021P00014000 P 10/21/16 14.0 0.00 0.03
ZION 161021P00015000 P 10/21/16 15.0 0.00 0.03
ZION 161021P00016000 P 10/21/16 16.0 0.00 0.03
ZION 161021P00017000 P 10/21/16 17.0 0.00 0.04
ZION 161021P00018000 P 10/21/16 18.0 0.00 0.06
ZION 161021P00019000 P 10/21/16 19.0 0.00 0.08
ZION 161021P00020000 P 10/21/16 20.0 0.00 0.11
ZION 161021P00021000 P 10/21/16 21.0 0.00 0.12
ZION 161021P00022000 P 10/21/16 22.0 0.00 0.13
ZION 161021P00023000 P 10/21/16 23.0 0.00 0.15
ZION 161021P00024000 P 10/21/16 24.0 0.00 0.28
ZION 161021P00025000 P 10/21/16 25.0 0.13 0.26
ZION 161021P00026000 P 10/21/16 26.0 0.22 0.29
ZION 161021P00027000 P 10/21/16 27.0 0.35 0.41
ZION 161021P00028000 P 10/21/16 28.0 0.56 0.60
ZION 161021P00029000 P 10/21/16 29.0 0.87 0.91
ZION 161021P00030000 P 10/21/16 30.0 1.29 1.34
ZION 161021P00031000 P 10/21/16 31.0 1.85 1.92
ZION 161021P00032000 P 10/21/16 32.0 2.58 2.65
ZION 161021P00033000 P 10/21/16 33.0 3.35 3.70
ZION 161021P00034000 P 10/21/16 34.0 4.30 4.65
ZION 161021P00035000 P 10/21/16 35.0 5.25 5.65
ZION 170120C00013000 C 01/20/17 13.0 15.50 17.60
ZION 170120C00014000 C 01/20/17 14.0 13.40 17.75
ZION 170120C00015000 C 01/20/17 15.0 14.15 15.35
ZION 170120C00016000 C 01/20/17 16.0 11.90 15.55
ZION 170120C00017000 C 01/20/17 17.0 11.05 14.15
ZION 170120C00018000 C 01/20/17 18.0 11.25 12.20
ZION 170120C00019000 C 01/20/17 19.0 10.25 11.15
ZION 170120C00020000 C 01/20/17 20.0 9.30 10.25
ZION 170120C00021000 C 01/20/17 21.0 8.35 9.35
ZION 170120C00022000 C 01/20/17 22.0 7.40 8.65
ZION 170120C00023000 C 01/20/17 23.0 6.95 7.20
ZION 170120C00024000 C 01/20/17 24.0 5.55 6.55
ZION 170120C00025000 C 01/20/17 25.0 5.15 5.35
ZION 170120C00026000 C 01/20/17 26.0 4.35 4.50
ZION 170120C00027000 C 01/20/17 27.0 3.60 3.80
ZION 170120C00028000 C 01/20/17 28.0 2.88 3.05
ZION 170120C00029000 C 01/20/17 29.0 2.23 2.47
ZION 170120C00030000 C 01/20/17 30.0 1.71 1.81
ZION 170120C00031000 C 01/20/17 31.0 1.21 1.35
ZION 170120C00032000 C 01/20/17 32.0 0.84 0.97
ZION 170120C00033000 C 01/20/17 33.0 0.56 0.78
ZION 170120C00034000 C 01/20/17 34.0 0.30 0.54
ZION 170120C00035000 C 01/20/17 35.0 0.16 0.37
ZION 170120C00036000 C 01/20/17 36.0 0.10 0.26
ZION 170120C00037000 C 01/20/17 37.0 0.00 0.19
ZION 170120C00038000 C 01/20/17 38.0 0.00 0.13
ZION 170120C00039000 C 01/20/17 39.0 0.00 0.09
ZION 170120C00040000 C 01/20/17 40.0 0.00 0.06
ZION 170120C00045000 C 01/20/17 45.0 0.00 0.03
ZION 170120P00013000 P 01/20/17 13.0 0.00 0.06
ZION 170120P00014000 P 01/20/17 14.0 0.00 0.09
ZION 170120P00015000 P 01/20/17 15.0 0.01 0.11
ZION 170120P00016000 P 01/20/17 16.0 0.00 0.15
ZION 170120P00017000 P 01/20/17 17.0 0.00 0.18
ZION 170120P00018000 P 01/20/17 18.0 0.05 0.21
ZION 170120P00019000 P 01/20/17 19.0 0.03 0.24
ZION 170120P00020000 P 01/20/17 20.0 0.08 0.27
ZION 170120P00021000 P 01/20/17 21.0 0.05 0.38
ZION 170120P00022000 P 01/20/17 22.0 0.21 0.39
ZION 170120P00023000 P 01/20/17 23.0 0.32 0.42
ZION 170120P00024000 P 01/20/17 24.0 0.42 0.59
ZION 170120P00025000 P 01/20/17 25.0 0.56 0.67
ZION 170120P00026000 P 01/20/17 26.0 0.74 0.86
ZION 170120P00027000 P 01/20/17 27.0 0.97 1.12
ZION 170120P00028000 P 01/20/17 28.0 1.23 1.49
ZION 170120P00029000 P 01/20/17 29.0 1.60 1.87
ZION 170120P00030000 P 01/20/17 30.0 2.06 2.18
ZION 170120P00031000 P 01/20/17 31.0 2.58 2.84
ZION 170120P00032000 P 01/20/17 32.0 3.20 3.35
ZION 170120P00033000 P 01/20/17 33.0 3.90 4.05
ZION 170120P00034000 P 01/20/17 34.0 4.65 4.85
ZION 170120P00035000 P 01/20/17 35.0 5.50 6.10
ZION 170120P00036000 P 01/20/17 36.0 4.90 7.00
ZION 170120P00037000 P 01/20/17 37.0 6.20 8.10
ZION 170120P00038000 P 01/20/17 38.0 7.15 9.00
ZION 170120P00039000 P 01/20/17 39.0 7.10 11.00
ZION 170120P00040000 P 01/20/17 40.0 8.80 12.70
ZION 170120P00045000 P 01/20/17 45.0 14.40 16.45
ZION 170421C00016000 C 04/21/17 16.0 13.20 14.20
ZION 170421C00017000 C 04/21/17 17.0 10.70 14.15
ZION 170421C00018000 C 04/21/17 18.0 10.10 13.20
ZION 170421C00019000 C 04/21/17 19.0 10.25 12.45
ZION 170421C00020000 C 04/21/17 20.0 8.45 11.30
ZION 170421C00021000 C 04/21/17 21.0 8.40 10.70
ZION 170421C00022000 C 04/21/17 22.0 7.50 9.75
ZION 170421C00023000 C 04/21/17 23.0 6.60 7.65
ZION 170421C00024000 C 04/21/17 24.0 6.15 6.60
ZION 170421C00025000 C 04/21/17 25.0 5.35 5.80
ZION 170421C00026000 C 04/21/17 26.0 4.60 5.00
ZION 170421C00027000 C 04/21/17 27.0 3.90 4.25
ZION 170421C00028000 C 04/21/17 28.0 3.25 3.65
ZION 170421C00029000 C 04/21/17 29.0 2.67 3.05
ZION 170421C00030000 C 04/21/17 30.0 2.02 2.44
ZION 170421C00031000 C 04/21/17 31.0 1.56 1.94
ZION 170421C00032000 C 04/21/17 32.0 1.41 1.51
ZION 170421C00033000 C 04/21/17 33.0 0.95 1.23
ZION 170421C00034000 C 04/21/17 34.0 0.62 0.99
ZION 170421C00035000 C 04/21/17 35.0 0.46 0.69
ZION 170421C00036000 C 04/21/17 36.0 0.28 0.59
ZION 170421C00037000 C 04/21/17 37.0 0.17 0.46
ZION 170421C00038000 C 04/21/17 38.0 0.08 0.34
ZION 170421C00039000 C 04/21/17 39.0 0.05 0.26
ZION 170421C00040000 C 04/21/17 40.0 0.01 0.20
ZION 170421P00016000 P 04/21/17 16.0 0.05 0.24
ZION 170421P00017000 P 04/21/17 17.0 0.08 0.29
ZION 170421P00018000 P 04/21/17 18.0 0.11 0.36
ZION 170421P00019000 P 04/21/17 19.0 0.23 0.33
ZION 170421P00020000 P 04/21/17 20.0 0.24 0.45
ZION 170421P00021000 P 04/21/17 21.0 0.38 0.51
ZION 170421P00022000 P 04/21/17 22.0 0.46 0.63
ZION 170421P00023000 P 04/21/17 23.0 0.49 0.75
ZION 170421P00024000 P 04/21/17 24.0 0.70 0.89
ZION 170421P00025000 P 04/21/17 25.0 0.91 1.14
ZION 170421P00026000 P 04/21/17 26.0 1.16 1.35
ZION 170421P00027000 P 04/21/17 27.0 1.43 1.69
ZION 170421P00028000 P 04/21/17 28.0 1.80 2.07
ZION 170421P00029000 P 04/21/17 29.0 2.18 2.47
ZION 170421P00030000 P 04/21/17 30.0 2.64 2.93
ZION 170421P00031000 P 04/21/17 31.0 3.15 3.45
ZION 170421P00032000 P 04/21/17 32.0 3.75 4.05
ZION 170421P00033000 P 04/21/17 33.0 4.35 4.70
ZION 170421P00034000 P 04/21/17 34.0 5.10 5.45
ZION 170421P00035000 P 04/21/17 35.0 5.90 6.20
ZION 170421P00036000 P 04/21/17 36.0 6.10 7.45
ZION 170421P00037000 P 04/21/17 37.0 6.05 9.90
ZION 170421P00038000 P 04/21/17 38.0 7.10 9.20
ZION 170421P00039000 P 04/21/17 39.0 9.20 10.25
ZION 170421P00040000 P 04/21/17 40.0 10.10 11.00
ZION 180119C00013000 C 01/19/18 13.0 15.25 17.75
ZION 180119C00015000 C 01/19/18 15.0 12.50 17.00
ZION 180119C00018000 C 01/19/18 18.0 11.20 14.40
ZION 180119C00020000 C 01/19/18 20.0 9.40 11.30
ZION 180119C00023000 C 01/19/18 23.0 7.65 8.30
ZION 180119C00025000 C 01/19/18 25.0 6.15 6.85
ZION 180119C00027000 C 01/19/18 27.0 4.85 5.50
ZION 180119C00030000 C 01/19/18 30.0 3.15 3.70
ZION 180119C00032000 C 01/19/18 32.0 2.21 2.90
ZION 180119C00035000 C 01/19/18 35.0 1.30 1.86
ZION 180119C00037000 C 01/19/18 37.0 0.73 1.39
ZION 180119C00040000 C 01/19/18 40.0 0.30 0.82
ZION 180119P00013000 P 01/19/18 13.0 0.10 0.34
ZION 180119P00015000 P 01/19/18 15.0 0.15 0.49
ZION 180119P00018000 P 01/19/18 18.0 0.40 0.81
ZION 180119P00020000 P 01/19/18 20.0 0.67 1.10
ZION 180119P00023000 P 01/19/18 23.0 1.40 1.69
ZION 180119P00025000 P 01/19/18 25.0 1.72 2.23
ZION 180119P00027000 P 01/19/18 27.0 2.32 2.88
ZION 180119P00030000 P 01/19/18 30.0 3.60 4.15
ZION 180119P00032000 P 01/19/18 32.0 4.65 5.25
ZION 180119P00035000 P 01/19/18 35.0 6.55 7.20
ZION 180119P00037000 P 01/19/18 37.0 8.10 8.70
ZION 180119P00040000 P 01/19/18 40.0 10.30 11.95

OPRA data is delayed 15 minutes.