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 (2016-02-12)Premium Content

Zions Bancorporation (ZION)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 160219C00015000 C 02/19/16 15.0 5.15 6.35
ZION 160219C00016000 C 02/19/16 16.0 4.15 5.35
ZION 160219C00017000 C 02/19/16 17.0 3.15 4.40
ZION 160219C00018000 C 02/19/16 18.0 2.09 3.35
ZION 160219C00019000 C 02/19/16 19.0 1.33 2.41
ZION 160219C00020000 C 02/19/16 20.0 0.98 1.22
ZION 160219C00021000 C 02/19/16 21.0 0.44 0.54
ZION 160219C00022000 C 02/19/16 22.0 0.13 0.18
ZION 160219C00023000 C 02/19/16 23.0 0.00 0.23
ZION 160219C00024000 C 02/19/16 24.0 0.00 0.14
ZION 160219C00025000 C 02/19/16 25.0 0.00 0.20
ZION 160219C00026000 C 02/19/16 26.0 0.00 0.19
ZION 160219C00027000 C 02/19/16 27.0 0.00 0.19
ZION 160219C00028000 C 02/19/16 28.0 0.00 0.19
ZION 160219C00029000 C 02/19/16 29.0 0.00 0.19
ZION 160219C00030000 C 02/19/16 30.0 0.00 0.19
ZION 160219C00031000 C 02/19/16 31.0 0.00 0.19
ZION 160219C00032000 C 02/19/16 32.0 0.00 0.19
ZION 160219C00033000 C 02/19/16 33.0 0.00 0.19
ZION 160219C00034000 C 02/19/16 34.0 0.00 0.19
ZION 160219C00035000 C 02/19/16 35.0 0.00 0.19
ZION 160219C00036000 C 02/19/16 36.0 0.00 0.19
ZION 160219C00037000 C 02/19/16 37.0 0.00 0.19
ZION 160219P00015000 P 02/19/16 15.0 0.00 0.20
ZION 160219P00016000 P 02/19/16 16.0 0.00 0.21
ZION 160219P00017000 P 02/19/16 17.0 0.00 0.23
ZION 160219P00018000 P 02/19/16 18.0 0.01 0.24
ZION 160219P00019000 P 02/19/16 19.0 0.07 0.13
ZION 160219P00020000 P 02/19/16 20.0 0.20 0.28
ZION 160219P00021000 P 02/19/16 21.0 0.54 0.67
ZION 160219P00022000 P 02/19/16 22.0 1.16 1.32
ZION 160219P00023000 P 02/19/16 23.0 1.78 2.39
ZION 160219P00024000 P 02/19/16 24.0 2.65 3.35
ZION 160219P00025000 P 02/19/16 25.0 3.75 4.35
ZION 160219P00026000 P 02/19/16 26.0 4.75 5.40
ZION 160219P00027000 P 02/19/16 27.0 5.65 6.35
ZION 160219P00028000 P 02/19/16 28.0 7.00 7.40
ZION 160219P00029000 P 02/19/16 29.0 7.75 8.45
ZION 160219P00030000 P 02/19/16 30.0 8.30 9.50
ZION 160219P00031000 P 02/19/16 31.0 9.55 10.55
ZION 160219P00032000 P 02/19/16 32.0 10.75 11.40
ZION 160219P00033000 P 02/19/16 33.0 11.10 12.60
ZION 160219P00034000 P 02/19/16 34.0 12.75 13.40
ZION 160219P00035000 P 02/19/16 35.0 13.05 14.60
ZION 160219P00036000 P 02/19/16 36.0 14.75 15.40
ZION 160219P00037000 P 02/19/16 37.0 15.75 16.50
ZION 160318C00014000 C 03/18/16 14.0 6.10 7.40
ZION 160318C00015000 C 03/18/16 15.0 5.10 6.40
ZION 160318C00016000 C 03/18/16 16.0 4.30 5.45
ZION 160318C00017000 C 03/18/16 17.0 3.40 4.50
ZION 160318C00018000 C 03/18/16 18.0 3.05 3.40
ZION 160318C00019000 C 03/18/16 19.0 2.30 2.52
ZION 160318C00020000 C 03/18/16 20.0 1.61 1.77
ZION 160318C00021000 C 03/18/16 21.0 1.11 1.18
ZION 160318C00022000 C 03/18/16 22.0 0.66 0.73
ZION 160318C00023000 C 03/18/16 23.0 0.37 0.42
ZION 160318C00024000 C 03/18/16 24.0 0.18 0.23
ZION 160318C00025000 C 03/18/16 25.0 0.01 0.26
ZION 160318C00026000 C 03/18/16 26.0 0.00 0.18
ZION 160318C00027000 C 03/18/16 27.0 0.00 0.13
ZION 160318C00028000 C 03/18/16 28.0 0.00 0.10
ZION 160318C00029000 C 03/18/16 29.0 0.00 0.08
ZION 160318C00030000 C 03/18/16 30.0 0.00 0.06
ZION 160318C00031000 C 03/18/16 31.0 0.00 0.05
ZION 160318C00032000 C 03/18/16 32.0 0.00 0.04
ZION 160318P00014000 P 03/18/16 14.0 0.01 0.28
ZION 160318P00015000 P 03/18/16 15.0 0.06 0.30
ZION 160318P00016000 P 03/18/16 16.0 0.10 0.26
ZION 160318P00017000 P 03/18/16 17.0 0.18 0.25
ZION 160318P00018000 P 03/18/16 18.0 0.29 0.35
ZION 160318P00019000 P 03/18/16 19.0 0.47 0.54
ZION 160318P00020000 P 03/18/16 20.0 0.77 0.83
ZION 160318P00021000 P 03/18/16 21.0 1.18 1.26
ZION 160318P00022000 P 03/18/16 22.0 1.72 1.86
ZION 160318P00023000 P 03/18/16 23.0 2.29 2.58
ZION 160318P00024000 P 03/18/16 24.0 3.00 3.50
ZION 160318P00025000 P 03/18/16 25.0 3.90 4.45
ZION 160318P00026000 P 03/18/16 26.0 4.95 5.35
ZION 160318P00027000 P 03/18/16 27.0 5.95 6.40
ZION 160318P00028000 P 03/18/16 28.0 6.75 7.30
ZION 160318P00029000 P 03/18/16 29.0 8.00 8.95
ZION 160318P00030000 P 03/18/16 30.0 7.95 10.05
ZION 160318P00031000 P 03/18/16 31.0 8.55 10.55
ZION 160318P00032000 P 03/18/16 32.0 10.45 12.20
ZION 160415C00014000 C 04/15/16 14.0 6.25 7.55
ZION 160415C00015000 C 04/15/16 15.0 5.30 6.50
ZION 160415C00016000 C 04/15/16 16.0 4.45 5.60
ZION 160415C00017000 C 04/15/16 17.0 4.10 4.60
ZION 160415C00018000 C 04/15/16 18.0 3.30 3.65
ZION 160415C00019000 C 04/15/16 19.0 2.61 2.80
ZION 160415C00020000 C 04/15/16 20.0 1.95 2.10
ZION 160415C00021000 C 04/15/16 21.0 1.44 1.52
ZION 160415C00022000 C 04/15/16 22.0 0.98 1.04
ZION 160415C00023000 C 04/15/16 23.0 0.63 0.69
ZION 160415C00024000 C 04/15/16 24.0 0.39 0.44
ZION 160415C00025000 C 04/15/16 25.0 0.23 0.27
ZION 160415C00026000 C 04/15/16 26.0 0.12 0.17
ZION 160415C00027000 C 04/15/16 27.0 0.05 0.14
ZION 160415C00028000 C 04/15/16 28.0 0.00 0.19
ZION 160415C00029000 C 04/15/16 29.0 0.00 0.15
ZION 160415C00030000 C 04/15/16 30.0 0.00 0.10
ZION 160415C00031000 C 04/15/16 31.0 0.00 0.09
ZION 160415C00032000 C 04/15/16 32.0 0.00 0.07
ZION 160415C00033000 C 04/15/16 33.0 0.00 0.06
ZION 160415C00034000 C 04/15/16 34.0 0.00 0.04
ZION 160415C00035000 C 04/15/16 35.0 0.00 0.04
ZION 160415C00036000 C 04/15/16 36.0 0.00 0.03
ZION 160415C00037000 C 04/15/16 37.0 0.00 0.03
ZION 160415C00038000 C 04/15/16 38.0 0.00 0.03
ZION 160415C00039000 C 04/15/16 39.0 0.00 0.03
ZION 160415C00040000 C 04/15/16 40.0 0.00 0.03
ZION 160415C00041000 C 04/15/16 41.0 0.00 0.02
ZION 160415C00042000 C 04/15/16 42.0 0.00 0.03
ZION 160415P00014000 P 04/15/16 14.0 0.09 0.35
ZION 160415P00015000 P 04/15/16 15.0 0.16 0.24
ZION 160415P00016000 P 04/15/16 16.0 0.24 0.32
ZION 160415P00017000 P 04/15/16 17.0 0.36 0.42
ZION 160415P00018000 P 04/15/16 18.0 0.53 0.59
ZION 160415P00019000 P 04/15/16 19.0 0.77 0.83
ZION 160415P00020000 P 04/15/16 20.0 1.09 1.16
ZION 160415P00021000 P 04/15/16 21.0 1.51 1.57
ZION 160415P00022000 P 04/15/16 22.0 1.94 2.22
ZION 160415P00023000 P 04/15/16 23.0 2.55 2.77
ZION 160415P00024000 P 04/15/16 24.0 3.35 3.70
ZION 160415P00025000 P 04/15/16 25.0 4.10 4.55
ZION 160415P00026000 P 04/15/16 26.0 4.90 5.50
ZION 160415P00027000 P 04/15/16 27.0 5.95 6.45
ZION 160415P00028000 P 04/15/16 28.0 6.70 7.45
ZION 160415P00029000 P 04/15/16 29.0 7.70 8.30
ZION 160415P00030000 P 04/15/16 30.0 8.65 10.05
ZION 160415P00031000 P 04/15/16 31.0 9.55 11.10
ZION 160415P00032000 P 04/15/16 32.0 10.45 12.15
ZION 160415P00033000 P 04/15/16 33.0 10.80 14.25
ZION 160415P00034000 P 04/15/16 34.0 12.05 15.25
ZION 160415P00035000 P 04/15/16 35.0 13.70 15.35
ZION 160415P00036000 P 04/15/16 36.0 13.90 17.30
ZION 160415P00037000 P 04/15/16 37.0 14.95 18.30
ZION 160415P00038000 P 04/15/16 38.0 16.50 17.55
ZION 160415P00039000 P 04/15/16 39.0 16.95 20.30
ZION 160415P00040000 P 04/15/16 40.0 17.70 21.30
ZION 160415P00041000 P 04/15/16 41.0 18.95 22.30
ZION 160415P00042000 P 04/15/16 42.0 20.65 22.65
ZION 160715C00012000 C 07/15/16 12.0 8.30 9.60
ZION 160715C00013000 C 07/15/16 13.0 7.40 8.70
ZION 160715C00014000 C 07/15/16 14.0 6.45 7.80
ZION 160715C00015000 C 07/15/16 15.0 5.65 6.85
ZION 160715C00016000 C 07/15/16 16.0 5.35 5.70
ZION 160715C00017000 C 07/15/16 17.0 4.55 4.95
ZION 160715C00018000 C 07/15/16 18.0 3.85 4.30
ZION 160715C00019000 C 07/15/16 19.0 3.15 3.55
ZION 160715C00020000 C 07/15/16 20.0 2.66 2.78
ZION 160715C00021000 C 07/15/16 21.0 2.03 2.38
ZION 160715C00022000 C 07/15/16 22.0 1.59 1.87
ZION 160715C00023000 C 07/15/16 23.0 1.16 1.41
ZION 160715C00024000 C 07/15/16 24.0 0.85 1.01
ZION 160715C00025000 C 07/15/16 25.0 0.60 0.75
ZION 160715C00026000 C 07/15/16 26.0 0.40 0.58
ZION 160715C00027000 C 07/15/16 27.0 0.25 0.40
ZION 160715C00028000 C 07/15/16 28.0 0.17 0.29
ZION 160715C00029000 C 07/15/16 29.0 0.14 0.20
ZION 160715C00030000 C 07/15/16 30.0 0.01 0.15
ZION 160715C00031000 C 07/15/16 31.0 0.00 0.24
ZION 160715C00032000 C 07/15/16 32.0 0.00 0.17
ZION 160715C00033000 C 07/15/16 33.0 0.00 0.17
ZION 160715C00034000 C 07/15/16 34.0 0.00 0.15
ZION 160715C00035000 C 07/15/16 35.0 0.00 0.12
ZION 160715C00036000 C 07/15/16 36.0 0.00 0.10
ZION 160715C00037000 C 07/15/16 37.0 0.00 0.09
ZION 160715C00038000 C 07/15/16 38.0 0.00 0.07
ZION 160715C00039000 C 07/15/16 39.0 0.00 0.06
ZION 160715C00040000 C 07/15/16 40.0 0.00 0.05
ZION 160715C00041000 C 07/15/16 41.0 0.00 0.04
ZION 160715P00012000 P 07/15/16 12.0 0.22 0.47
ZION 160715P00013000 P 07/15/16 13.0 0.21 0.48
ZION 160715P00014000 P 07/15/16 14.0 0.33 0.57
ZION 160715P00015000 P 07/15/16 15.0 0.48 0.64
ZION 160715P00016000 P 07/15/16 16.0 0.62 0.89
ZION 160715P00017000 P 07/15/16 17.0 0.82 0.98
ZION 160715P00018000 P 07/15/16 18.0 1.07 1.22
ZION 160715P00019000 P 07/15/16 19.0 1.39 1.54
ZION 160715P00020000 P 07/15/16 20.0 1.78 1.89
ZION 160715P00021000 P 07/15/16 21.0 2.24 2.48
ZION 160715P00022000 P 07/15/16 22.0 2.71 2.94
ZION 160715P00023000 P 07/15/16 23.0 3.30 3.60
ZION 160715P00024000 P 07/15/16 24.0 3.95 4.20
ZION 160715P00025000 P 07/15/16 25.0 4.55 5.00
ZION 160715P00026000 P 07/15/16 26.0 5.35 5.70
ZION 160715P00027000 P 07/15/16 27.0 6.35 6.60
ZION 160715P00028000 P 07/15/16 28.0 7.05 8.40
ZION 160715P00029000 P 07/15/16 29.0 7.85 9.15
ZION 160715P00030000 P 07/15/16 30.0 8.80 10.15
ZION 160715P00031000 P 07/15/16 31.0 9.75 11.15
ZION 160715P00032000 P 07/15/16 32.0 10.65 12.10
ZION 160715P00033000 P 07/15/16 33.0 11.55 13.10
ZION 160715P00034000 P 07/15/16 34.0 12.60 14.10
ZION 160715P00035000 P 07/15/16 35.0 13.65 15.05
ZION 160715P00036000 P 07/15/16 36.0 14.60 16.05
ZION 160715P00037000 P 07/15/16 37.0 14.40 18.10
ZION 160715P00038000 P 07/15/16 38.0 15.40 18.80
ZION 160715P00039000 P 07/15/16 39.0 16.05 20.20
ZION 160715P00040000 P 07/15/16 40.0 17.05 21.20
ZION 160715P00041000 P 07/15/16 41.0 19.20 21.70
ZION 170120C00013000 C 01/20/17 13.0 7.60 8.95
ZION 170120C00015000 C 01/20/17 15.0 6.65 7.30
ZION 170120C00018000 C 01/20/17 18.0 4.55 5.10
ZION 170120C00020000 C 01/20/17 20.0 3.40 3.90
ZION 170120C00023000 C 01/20/17 23.0 2.04 2.24
ZION 170120C00025000 C 01/20/17 25.0 1.37 1.57
ZION 170120C00027000 C 01/20/17 27.0 0.88 1.07
ZION 170120C00030000 C 01/20/17 30.0 0.31 0.53
ZION 170120C00032000 C 01/20/17 32.0 0.13 0.33
ZION 170120C00035000 C 01/20/17 35.0 0.00 0.16
ZION 170120C00037000 C 01/20/17 37.0 0.00 0.32
ZION 170120C00040000 C 01/20/17 40.0 0.00 0.21
ZION 170120C00045000 C 01/20/17 45.0 0.00 0.11
ZION 170120P00013000 P 01/20/17 13.0 0.61 0.73
ZION 170120P00015000 P 01/20/17 15.0 1.02 1.11
ZION 170120P00018000 P 01/20/17 18.0 1.78 2.03
ZION 170120P00020000 P 01/20/17 20.0 2.57 2.86
ZION 170120P00023000 P 01/20/17 23.0 4.15 4.50
ZION 170120P00025000 P 01/20/17 25.0 5.45 5.80
ZION 170120P00027000 P 01/20/17 27.0 6.80 7.30
ZION 170120P00030000 P 01/20/17 30.0 9.25 10.40
ZION 170120P00032000 P 01/20/17 32.0 10.75 12.55
ZION 170120P00035000 P 01/20/17 35.0 13.70 15.25
ZION 170120P00037000 P 01/20/17 37.0 15.10 17.20
ZION 170120P00040000 P 01/20/17 40.0 16.70 21.45
ZION 170120P00045000 P 01/20/17 45.0 22.70 25.70
ZION 180119C00013000 C 01/19/18 13.0 8.50 9.40
ZION 180119C00015000 C 01/19/18 15.0 7.15 8.10
ZION 180119C00018000 C 01/19/18 18.0 5.45 6.00
ZION 180119C00020000 C 01/19/18 20.0 4.35 4.90
ZION 180119C00023000 C 01/19/18 23.0 3.00 3.55
ZION 180119C00025000 C 01/19/18 25.0 2.37 2.75
ZION 180119C00027000 C 01/19/18 27.0 1.68 1.98
ZION 180119C00030000 C 01/19/18 30.0 1.08 1.25
ZION 180119C00032000 C 01/19/18 32.0 0.73 0.88
ZION 180119C00035000 C 01/19/18 35.0 0.29 0.56
ZION 180119C00037000 C 01/19/18 37.0 0.06 0.75
ZION 180119C00040000 C 01/19/18 40.0 0.00 0.52
ZION 180119P00013000 P 01/19/18 13.0 1.15 1.46
ZION 180119P00015000 P 01/19/18 15.0 1.53 1.75
ZION 180119P00018000 P 01/19/18 18.0 2.75 3.05
ZION 180119P00020000 P 01/19/18 20.0 3.65 4.00
ZION 180119P00023000 P 01/19/18 23.0 5.15 5.70
ZION 180119P00025000 P 01/19/18 25.0 6.40 7.00
ZION 180119P00027000 P 01/19/18 27.0 7.80 8.35
ZION 180119P00030000 P 01/19/18 30.0 10.00 10.70
ZION 180119P00032000 P 01/19/18 32.0 11.55 12.30
ZION 180119P00035000 P 01/19/18 35.0 13.95 15.75
ZION 180119P00037000 P 01/19/18 37.0 15.55 18.40
ZION 180119P00040000 P 01/19/18 40.0 18.35 21.30

OPRA data is delayed 15 minutes.