Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Zions Bancorporation (ZION)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 140419C00015000 C 04/19/14 15.0 13.20 16.75
ZION 140419C00016000 C 04/19/14 16.0 12.20 15.75
ZION 140419C00018000 C 04/19/14 18.0 10.20 13.90
ZION 140419C00019000 C 04/19/14 19.0 9.20 12.90
ZION 140419C00020000 C 04/19/14 20.0 9.90 10.40
ZION 140419C00021000 C 04/19/14 21.0 7.65 10.45
ZION 140419C00022000 C 04/19/14 22.0 7.90 8.35
ZION 140419C00023000 C 04/19/14 23.0 6.25 7.40
ZION 140419C00024000 C 04/19/14 24.0 5.30 6.40
ZION 140419C00025000 C 04/19/14 25.0 4.90 5.35
ZION 140419C00026000 C 04/19/14 26.0 3.50 4.35
ZION 140419C00027000 C 04/19/14 27.0 2.94 3.35
ZION 140419C00028000 C 04/19/14 28.0 1.93 2.35
ZION 140419C00029000 C 04/19/14 29.0 1.06 1.31
ZION 140419C00030000 C 04/19/14 30.0 0.20 0.27
ZION 140419C00031000 C 04/19/14 31.0 0.00 0.01
ZION 140419C00032000 C 04/19/14 32.0 0.00 0.01
ZION 140419C00033000 C 04/19/14 33.0 0.00 0.03
ZION 140419C00034000 C 04/19/14 34.0 0.00 0.03
ZION 140419C00035000 C 04/19/14 35.0 0.00 0.03
ZION 140419C00036000 C 04/19/14 36.0 0.00 0.03
ZION 140419C00037000 C 04/19/14 37.0 0.00 0.03
ZION 140419C00038000 C 04/19/14 38.0 0.00 0.03
ZION 140419C00039000 C 04/19/14 39.0 0.00 0.03
ZION 140419P00015000 P 04/19/14 15.0 0.00 0.03
ZION 140419P00016000 P 04/19/14 16.0 0.00 0.03
ZION 140419P00018000 P 04/19/14 18.0 0.00 0.03
ZION 140419P00019000 P 04/19/14 19.0 0.00 0.03
ZION 140419P00020000 P 04/19/14 20.0 0.00 0.03
ZION 140419P00021000 P 04/19/14 21.0 0.00 0.03
ZION 140419P00022000 P 04/19/14 22.0 0.00 0.03
ZION 140419P00023000 P 04/19/14 23.0 0.00 0.03
ZION 140419P00024000 P 04/19/14 24.0 0.00 0.03
ZION 140419P00025000 P 04/19/14 25.0 0.00 0.03
ZION 140419P00026000 P 04/19/14 26.0 0.00 0.03
ZION 140419P00027000 P 04/19/14 27.0 0.00 0.03
ZION 140419P00028000 P 04/19/14 28.0 0.00 0.03
ZION 140419P00029000 P 04/19/14 29.0 0.00 0.02
ZION 140419P00030000 P 04/19/14 30.0 0.00 0.03
ZION 140419P00031000 P 04/19/14 31.0 0.69 0.95
ZION 140419P00032000 P 04/19/14 32.0 1.64 2.07
ZION 140419P00033000 P 04/19/14 33.0 2.67 3.10
ZION 140419P00034000 P 04/19/14 34.0 3.60 4.00
ZION 140419P00035000 P 04/19/14 35.0 4.60 5.55
ZION 140419P00036000 P 04/19/14 36.0 5.60 5.95
ZION 140419P00037000 P 04/19/14 37.0 6.60 7.65
ZION 140419P00038000 P 04/19/14 38.0 7.40 8.90
ZION 140419P00039000 P 04/19/14 39.0 8.65 9.10
ZION 140517C00023000 C 05/17/14 23.0 6.60 7.40
ZION 140517C00024000 C 05/17/14 24.0 5.95 6.40
ZION 140517C00025000 C 05/17/14 25.0 5.00 5.40
ZION 140517C00026000 C 05/17/14 26.0 3.90 4.45
ZION 140517C00027000 C 05/17/14 27.0 2.82 3.50
ZION 140517C00028000 C 05/17/14 28.0 2.22 2.56
ZION 140517C00029000 C 05/17/14 29.0 1.61 1.69
ZION 140517C00030000 C 05/17/14 30.0 0.98 1.01
ZION 140517C00031000 C 05/17/14 31.0 0.52 0.55
ZION 140517C00032000 C 05/17/14 32.0 0.24 0.27
ZION 140517C00033000 C 05/17/14 33.0 0.10 0.13
ZION 140517C00034000 C 05/17/14 34.0 0.02 0.14
ZION 140517C00035000 C 05/17/14 35.0 0.00 0.14
ZION 140517C00036000 C 05/17/14 36.0 0.00 0.09
ZION 140517C00037000 C 05/17/14 37.0 0.00 0.06
ZION 140517C00038000 C 05/17/14 38.0 0.00 0.04
ZION 140517C00039000 C 05/17/14 39.0 0.00 0.03
ZION 140517C00040000 C 05/17/14 40.0 0.00 0.03
ZION 140517P00023000 P 05/17/14 23.0 0.02 0.14
ZION 140517P00024000 P 05/17/14 24.0 0.02 0.15
ZION 140517P00025000 P 05/17/14 25.0 0.04 0.15
ZION 140517P00026000 P 05/17/14 26.0 0.07 0.15
ZION 140517P00027000 P 05/17/14 27.0 0.12 0.17
ZION 140517P00028000 P 05/17/14 28.0 0.20 0.25
ZION 140517P00029000 P 05/17/14 29.0 0.42 0.44
ZION 140517P00030000 P 05/17/14 30.0 0.77 0.79
ZION 140517P00031000 P 05/17/14 31.0 1.31 1.33
ZION 140517P00032000 P 05/17/14 32.0 1.96 2.30
ZION 140517P00033000 P 05/17/14 33.0 2.77 3.25
ZION 140517P00034000 P 05/17/14 34.0 3.70 4.15
ZION 140517P00035000 P 05/17/14 35.0 4.65 5.10
ZION 140517P00036000 P 05/17/14 36.0 5.65 6.50
ZION 140517P00037000 P 05/17/14 37.0 6.65 7.50
ZION 140517P00038000 P 05/17/14 38.0 7.55 8.60
ZION 140517P00039000 P 05/17/14 39.0 7.50 10.00
ZION 140517P00040000 P 05/17/14 40.0 8.10 12.00
ZION 140719C00021000 C 07/19/14 21.0 8.55 9.40
ZION 140719C00022000 C 07/19/14 22.0 7.55 8.45
ZION 140719C00023000 C 07/19/14 23.0 6.65 7.45
ZION 140719C00024000 C 07/19/14 24.0 5.90 6.45
ZION 140719C00025000 C 07/19/14 25.0 4.90 5.50
ZION 140719C00026000 C 07/19/14 26.0 4.10 4.60
ZION 140719C00027000 C 07/19/14 27.0 3.05 3.70
ZION 140719C00028000 C 07/19/14 28.0 2.54 2.91
ZION 140719C00029000 C 07/19/14 29.0 2.07 2.13
ZION 140719C00030000 C 07/19/14 30.0 1.48 1.53
ZION 140719C00031000 C 07/19/14 31.0 1.01 1.05
ZION 140719C00032000 C 07/19/14 32.0 0.66 0.70
ZION 140719C00033000 C 07/19/14 33.0 0.41 0.46
ZION 140719C00034000 C 07/19/14 34.0 0.23 0.30
ZION 140719C00035000 C 07/19/14 35.0 0.14 0.19
ZION 140719C00036000 C 07/19/14 36.0 0.07 0.25
ZION 140719C00037000 C 07/19/14 37.0 0.03 0.21
ZION 140719C00038000 C 07/19/14 38.0 0.01 0.16
ZION 140719C00039000 C 07/19/14 39.0 0.00 0.13
ZION 140719P00021000 P 07/19/14 21.0 0.03 0.24
ZION 140719P00022000 P 07/19/14 22.0 0.02 0.24
ZION 140719P00023000 P 07/19/14 23.0 0.06 0.23
ZION 140719P00024000 P 07/19/14 24.0 0.13 0.26
ZION 140719P00025000 P 07/19/14 25.0 0.18 0.25
ZION 140719P00026000 P 07/19/14 26.0 0.27 0.33
ZION 140719P00027000 P 07/19/14 27.0 0.41 0.44
ZION 140719P00028000 P 07/19/14 28.0 0.60 0.65
ZION 140719P00029000 P 07/19/14 29.0 0.89 0.94
ZION 140719P00030000 P 07/19/14 30.0 1.29 1.35
ZION 140719P00031000 P 07/19/14 31.0 1.81 1.88
ZION 140719P00032000 P 07/19/14 32.0 2.45 2.54
ZION 140719P00033000 P 07/19/14 33.0 3.20 3.65
ZION 140719P00034000 P 07/19/14 34.0 3.95 4.65
ZION 140719P00035000 P 07/19/14 35.0 4.85 5.55
ZION 140719P00036000 P 07/19/14 36.0 5.80 6.40
ZION 140719P00037000 P 07/19/14 37.0 6.75 7.55
ZION 140719P00038000 P 07/19/14 38.0 7.70 8.55
ZION 140719P00039000 P 07/19/14 39.0 8.70 9.55
ZION 141018C00018000 C 10/18/14 18.0 10.30 13.40
ZION 141018C00019000 C 10/18/14 19.0 9.35 12.40
ZION 141018C00020000 C 10/18/14 20.0 8.45 11.40
ZION 141018C00021000 C 10/18/14 21.0 8.60 9.45
ZION 141018C00022000 C 10/18/14 22.0 7.90 8.50
ZION 141018C00023000 C 10/18/14 23.0 6.90 7.60
ZION 141018C00024000 C 10/18/14 24.0 5.90 6.65
ZION 141018C00025000 C 10/18/14 25.0 5.25 5.80
ZION 141018C00026000 C 10/18/14 26.0 4.65 5.00
ZION 141018C00027000 C 10/18/14 27.0 3.85 4.20
ZION 141018C00028000 C 10/18/14 28.0 3.25 3.40
ZION 141018C00029000 C 10/18/14 29.0 2.66 2.73
ZION 141018C00030000 C 10/18/14 30.0 2.11 2.19
ZION 141018C00031000 C 10/18/14 31.0 1.64 1.69
ZION 141018C00032000 C 10/18/14 32.0 1.25 1.30
ZION 141018C00033000 C 10/18/14 33.0 0.93 0.97
ZION 141018C00034000 C 10/18/14 34.0 0.67 0.73
ZION 141018C00035000 C 10/18/14 35.0 0.48 0.54
ZION 141018C00036000 C 10/18/14 36.0 0.33 0.41
ZION 141018C00037000 C 10/18/14 37.0 0.22 0.30
ZION 141018C00038000 C 10/18/14 38.0 0.13 0.29
ZION 141018C00039000 C 10/18/14 39.0 0.08 0.25
ZION 141018C00040000 C 10/18/14 40.0 0.06 0.25
ZION 141018C00041000 C 10/18/14 41.0 0.03 0.24
ZION 141018P00018000 P 10/18/14 18.0 0.04 0.16
ZION 141018P00019000 P 10/18/14 19.0 0.01 0.25
ZION 141018P00020000 P 10/18/14 20.0 0.05 0.25
ZION 141018P00021000 P 10/18/14 21.0 0.09 0.29
ZION 141018P00022000 P 10/18/14 22.0 0.15 0.35
ZION 141018P00023000 P 10/18/14 23.0 0.28 0.37
ZION 141018P00024000 P 10/18/14 24.0 0.38 0.46
ZION 141018P00025000 P 10/18/14 25.0 0.50 0.55
ZION 141018P00026000 P 10/18/14 26.0 0.67 0.72
ZION 141018P00027000 P 10/18/14 27.0 0.89 0.95
ZION 141018P00028000 P 10/18/14 28.0 1.18 1.24
ZION 141018P00029000 P 10/18/14 29.0 1.54 1.60
ZION 141018P00030000 P 10/18/14 30.0 1.98 2.04
ZION 141018P00031000 P 10/18/14 31.0 2.49 2.58
ZION 141018P00032000 P 10/18/14 32.0 3.05 3.20
ZION 141018P00033000 P 10/18/14 33.0 3.75 3.90
ZION 141018P00034000 P 10/18/14 34.0 4.45 4.95
ZION 141018P00035000 P 10/18/14 35.0 5.25 6.00
ZION 141018P00036000 P 10/18/14 36.0 6.10 6.85
ZION 141018P00037000 P 10/18/14 37.0 7.00 7.75
ZION 141018P00038000 P 10/18/14 38.0 7.90 8.65
ZION 141018P00039000 P 10/18/14 39.0 8.85 9.70
ZION 141018P00040000 P 10/18/14 40.0 9.25 10.70
ZION 141018P00041000 P 10/18/14 41.0 10.40 11.70
ZION 150117C00003000 C 01/17/15 3.0 25.35 27.45
ZION 150117C00005000 C 01/17/15 5.0 23.35 25.45
ZION 150117C00008000 C 01/17/15 8.0 21.85 22.45
ZION 150117C00010000 C 01/17/15 10.0 19.70 20.45
ZION 150117C00013000 C 01/17/15 13.0 16.70 17.45
ZION 150117C00015000 C 01/17/15 15.0 13.40 16.60
ZION 150117C00018000 C 01/17/15 18.0 11.15 13.60
ZION 150117C00020000 C 01/17/15 20.0 8.60 10.60
ZION 150117C00022000 C 01/17/15 22.0 7.75 8.70
ZION 150117C00025000 C 01/17/15 25.0 5.45 6.05
ZION 150117C00027000 C 01/17/15 27.0 4.20 4.50
ZION 150117C00030000 C 01/17/15 30.0 2.54 2.64
ZION 150117C00032000 C 01/17/15 32.0 1.66 1.75
ZION 150117C00035000 C 01/17/15 35.0 0.78 0.88
ZION 150117C00040000 C 01/17/15 40.0 0.13 0.29
ZION 150117C00045000 C 01/17/15 45.0 0.01 0.14
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 0.06
ZION 150117P00013000 P 01/17/15 13.0 0.00 0.13
ZION 150117P00015000 P 01/17/15 15.0 0.02 0.16
ZION 150117P00018000 P 01/17/15 18.0 0.08 0.24
ZION 150117P00020000 P 01/17/15 20.0 0.17 0.31
ZION 150117P00022000 P 01/17/15 22.0 0.35 0.48
ZION 150117P00025000 P 01/17/15 25.0 0.79 0.90
ZION 150117P00027000 P 01/17/15 27.0 1.28 1.35
ZION 150117P00030000 P 01/17/15 30.0 2.46 2.55
ZION 150117P00032000 P 01/17/15 32.0 3.55 3.70
ZION 150117P00035000 P 01/17/15 35.0 5.60 6.25
ZION 150117P00040000 P 01/17/15 40.0 9.95 10.65
ZION 150117P00045000 P 01/17/15 45.0 14.70 16.15
ZION 160115C00015000 C 01/15/16 15.0 14.75 15.70
ZION 160115C00018000 C 01/15/16 18.0 10.05 14.35
ZION 160115C00020000 C 01/15/16 20.0 10.10 12.40
ZION 160115C00023000 C 01/15/16 23.0 7.55 8.50
ZION 160115C00025000 C 01/15/16 25.0 6.15 7.15
ZION 160115C00027000 C 01/15/16 27.0 4.90 5.70
ZION 160115C00030000 C 01/15/16 30.0 3.50 4.10
ZION 160115C00032000 C 01/15/16 32.0 2.50 3.30
ZION 160115C00035000 C 01/15/16 35.0 1.62 1.92
ZION 160115C00037000 C 01/15/16 37.0 1.15 1.47
ZION 160115C00040000 C 01/15/16 40.0 0.60 0.87
ZION 160115C00045000 C 01/15/16 45.0 0.13 0.54
ZION 160115P00015000 P 01/15/16 15.0 0.17 0.42
ZION 160115P00018000 P 01/15/16 18.0 0.40 0.71
ZION 160115P00020000 P 01/15/16 20.0 0.62 0.99
ZION 160115P00023000 P 01/15/16 23.0 1.19 1.60
ZION 160115P00025000 P 01/15/16 25.0 1.78 2.22
ZION 160115P00027000 P 01/15/16 27.0 2.38 2.99
ZION 160115P00030000 P 01/15/16 30.0 3.75 4.00
ZION 160115P00032000 P 01/15/16 32.0 4.80 5.50
ZION 160115P00035000 P 01/15/16 35.0 6.60 7.60
ZION 160115P00037000 P 01/15/16 37.0 7.85 9.10
ZION 160115P00040000 P 01/15/16 40.0 10.55 11.90
ZION 160115P00045000 P 01/15/16 45.0 13.40 17.80

OPRA data is delayed 15 minutes.