Zions Bancorporation (ZION)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| ZION 130622C00015000 |
C |
06/22/13 |
15.0 |
12.30 |
12.60 |
| ZION 130622C00016000 |
C |
06/22/13 |
16.0 |
11.30 |
11.55 |
| ZION 130622C00017000 |
C |
06/22/13 |
17.0 |
10.30 |
10.60 |
| ZION 130622C00018000 |
C |
06/22/13 |
18.0 |
9.00 |
9.60 |
| ZION 130622C00019000 |
C |
06/22/13 |
19.0 |
8.30 |
8.55 |
| ZION 130622C00020000 |
C |
06/22/13 |
20.0 |
7.30 |
7.55 |
| ZION 130622C00021000 |
C |
06/22/13 |
21.0 |
6.20 |
6.55 |
| ZION 130622C00022000 |
C |
06/22/13 |
22.0 |
5.45 |
5.55 |
| ZION 130622C00023000 |
C |
06/22/13 |
23.0 |
4.45 |
4.55 |
| ZION 130622C00024000 |
C |
06/22/13 |
24.0 |
3.45 |
3.55 |
| ZION 130622C00025000 |
C |
06/22/13 |
25.0 |
2.54 |
2.59 |
| ZION 130622C00026000 |
C |
06/22/13 |
26.0 |
1.65 |
1.70 |
| ZION 130622C00027000 |
C |
06/22/13 |
27.0 |
0.89 |
0.93 |
| ZION 130622C00028000 |
C |
06/22/13 |
28.0 |
0.36 |
0.39 |
| ZION 130622C00029000 |
C |
06/22/13 |
29.0 |
0.10 |
0.12 |
| ZION 130622C00030000 |
C |
06/22/13 |
30.0 |
0.02 |
0.04 |
| ZION 130622C00031000 |
C |
06/22/13 |
31.0 |
0.00 |
0.02 |
| ZION 130622C00032000 |
C |
06/22/13 |
32.0 |
0.00 |
0.02 |
| ZION 130622P00015000 |
P |
06/22/13 |
15.0 |
0.00 |
0.02 |
| ZION 130622P00016000 |
P |
06/22/13 |
16.0 |
0.00 |
0.02 |
| ZION 130622P00017000 |
P |
06/22/13 |
17.0 |
0.00 |
0.02 |
| ZION 130622P00018000 |
P |
06/22/13 |
18.0 |
0.00 |
0.03 |
| ZION 130622P00019000 |
P |
06/22/13 |
19.0 |
0.00 |
0.03 |
| ZION 130622P00020000 |
P |
06/22/13 |
20.0 |
0.00 |
0.03 |
| ZION 130622P00021000 |
P |
06/22/13 |
21.0 |
0.00 |
0.04 |
| ZION 130622P00022000 |
P |
06/22/13 |
22.0 |
0.01 |
0.04 |
| ZION 130622P00023000 |
P |
06/22/13 |
23.0 |
0.02 |
0.05 |
| ZION 130622P00024000 |
P |
06/22/13 |
24.0 |
0.04 |
0.07 |
| ZION 130622P00025000 |
P |
06/22/13 |
25.0 |
0.08 |
0.10 |
| ZION 130622P00026000 |
P |
06/22/13 |
26.0 |
0.18 |
0.20 |
| ZION 130622P00027000 |
P |
06/22/13 |
27.0 |
0.41 |
0.44 |
| ZION 130622P00028000 |
P |
06/22/13 |
28.0 |
0.88 |
0.91 |
| ZION 130622P00029000 |
P |
06/22/13 |
29.0 |
1.61 |
1.67 |
| ZION 130622P00030000 |
P |
06/22/13 |
30.0 |
2.49 |
2.61 |
| ZION 130622P00031000 |
P |
06/22/13 |
31.0 |
3.50 |
3.60 |
| ZION 130622P00032000 |
P |
06/22/13 |
32.0 |
4.45 |
4.55 |
| ZION 130720C00007000 |
C |
07/20/13 |
7.0 |
20.30 |
20.55 |
| ZION 130720C00008000 |
C |
07/20/13 |
8.0 |
19.30 |
19.55 |
| ZION 130720C00009000 |
C |
07/20/13 |
9.0 |
18.30 |
18.55 |
| ZION 130720C00010000 |
C |
07/20/13 |
10.0 |
17.30 |
17.55 |
| ZION 130720C00011000 |
C |
07/20/13 |
11.0 |
16.30 |
16.55 |
| ZION 130720C00012000 |
C |
07/20/13 |
12.0 |
15.30 |
15.55 |
| ZION 130720C00013000 |
C |
07/20/13 |
13.0 |
14.30 |
14.55 |
| ZION 130720C00014000 |
C |
07/20/13 |
14.0 |
13.30 |
13.55 |
| ZION 130720C00015000 |
C |
07/20/13 |
15.0 |
12.30 |
12.55 |
| ZION 130720C00016000 |
C |
07/20/13 |
16.0 |
11.30 |
11.55 |
| ZION 130720C00017000 |
C |
07/20/13 |
17.0 |
10.30 |
10.55 |
| ZION 130720C00018000 |
C |
07/20/13 |
18.0 |
9.10 |
9.55 |
| ZION 130720C00019000 |
C |
07/20/13 |
19.0 |
8.25 |
8.55 |
| ZION 130720C00020000 |
C |
07/20/13 |
20.0 |
7.50 |
7.55 |
| ZION 130720C00021000 |
C |
07/20/13 |
21.0 |
6.45 |
6.55 |
| ZION 130720C00022000 |
C |
07/20/13 |
22.0 |
5.45 |
5.60 |
| ZION 130720C00023000 |
C |
07/20/13 |
23.0 |
4.50 |
4.60 |
| ZION 130720C00024000 |
C |
07/20/13 |
24.0 |
3.55 |
3.65 |
| ZION 130720C00025000 |
C |
07/20/13 |
25.0 |
2.68 |
2.72 |
| ZION 130720C00026000 |
C |
07/20/13 |
26.0 |
1.85 |
1.88 |
| ZION 130720C00027000 |
C |
07/20/13 |
27.0 |
1.13 |
1.18 |
| ZION 130720C00028000 |
C |
07/20/13 |
28.0 |
0.60 |
0.63 |
| ZION 130720C00029000 |
C |
07/20/13 |
29.0 |
0.26 |
0.29 |
| ZION 130720C00030000 |
C |
07/20/13 |
30.0 |
0.09 |
0.12 |
| ZION 130720C00031000 |
C |
07/20/13 |
31.0 |
0.00 |
0.04 |
| ZION 130720C00032000 |
C |
07/20/13 |
32.0 |
0.00 |
0.03 |
| ZION 130720C00033000 |
C |
07/20/13 |
33.0 |
0.00 |
0.02 |
| ZION 130720P00007000 |
P |
07/20/13 |
7.0 |
0.00 |
0.02 |
| ZION 130720P00008000 |
P |
07/20/13 |
8.0 |
0.00 |
0.02 |
| ZION 130720P00009000 |
P |
07/20/13 |
9.0 |
0.00 |
0.02 |
| ZION 130720P00010000 |
P |
07/20/13 |
10.0 |
0.00 |
0.02 |
| ZION 130720P00011000 |
P |
07/20/13 |
11.0 |
0.00 |
0.02 |
| ZION 130720P00012000 |
P |
07/20/13 |
12.0 |
0.00 |
0.02 |
| ZION 130720P00013000 |
P |
07/20/13 |
13.0 |
0.00 |
0.02 |
| ZION 130720P00014000 |
P |
07/20/13 |
14.0 |
0.00 |
0.03 |
| ZION 130720P00015000 |
P |
07/20/13 |
15.0 |
0.00 |
0.03 |
| ZION 130720P00016000 |
P |
07/20/13 |
16.0 |
0.00 |
0.03 |
| ZION 130720P00017000 |
P |
07/20/13 |
17.0 |
0.00 |
0.04 |
| ZION 130720P00018000 |
P |
07/20/13 |
18.0 |
0.00 |
0.04 |
| ZION 130720P00019000 |
P |
07/20/13 |
19.0 |
0.00 |
0.05 |
| ZION 130720P00020000 |
P |
07/20/13 |
20.0 |
0.02 |
0.06 |
| ZION 130720P00021000 |
P |
07/20/13 |
21.0 |
0.03 |
0.07 |
| ZION 130720P00022000 |
P |
07/20/13 |
22.0 |
0.05 |
0.08 |
| ZION 130720P00023000 |
P |
07/20/13 |
23.0 |
0.07 |
0.11 |
| ZION 130720P00024000 |
P |
07/20/13 |
24.0 |
0.12 |
0.15 |
| ZION 130720P00025000 |
P |
07/20/13 |
25.0 |
0.21 |
0.24 |
| ZION 130720P00026000 |
P |
07/20/13 |
26.0 |
0.37 |
0.40 |
| ZION 130720P00027000 |
P |
07/20/13 |
27.0 |
0.67 |
0.68 |
| ZION 130720P00028000 |
P |
07/20/13 |
28.0 |
1.13 |
1.16 |
| ZION 130720P00029000 |
P |
07/20/13 |
29.0 |
1.77 |
1.82 |
| ZION 130720P00030000 |
P |
07/20/13 |
30.0 |
2.60 |
2.69 |
| ZION 130720P00031000 |
P |
07/20/13 |
31.0 |
3.50 |
3.60 |
| ZION 130720P00032000 |
P |
07/20/13 |
32.0 |
4.50 |
4.60 |
| ZION 130720P00033000 |
P |
07/20/13 |
33.0 |
5.50 |
5.60 |
| ZION 131019C00012000 |
C |
10/19/13 |
12.0 |
15.25 |
15.55 |
| ZION 131019C00013000 |
C |
10/19/13 |
13.0 |
14.45 |
14.55 |
| ZION 131019C00014000 |
C |
10/19/13 |
14.0 |
13.30 |
13.55 |
| ZION 131019C00015000 |
C |
10/19/13 |
15.0 |
12.30 |
12.60 |
| ZION 131019C00016000 |
C |
10/19/13 |
16.0 |
11.30 |
11.60 |
| ZION 131019C00017000 |
C |
10/19/13 |
17.0 |
10.30 |
10.60 |
| ZION 131019C00018000 |
C |
10/19/13 |
18.0 |
9.25 |
9.60 |
| ZION 131019C00019000 |
C |
10/19/13 |
19.0 |
8.50 |
8.65 |
| ZION 131019C00020000 |
C |
10/19/13 |
20.0 |
7.55 |
7.65 |
| ZION 131019C00021000 |
C |
10/19/13 |
21.0 |
6.55 |
6.70 |
| ZION 131019C00022000 |
C |
10/19/13 |
22.0 |
5.65 |
5.80 |
| ZION 131019C00023000 |
C |
10/19/13 |
23.0 |
4.75 |
4.90 |
| ZION 131019C00024000 |
C |
10/19/13 |
24.0 |
3.90 |
4.05 |
| ZION 131019C00025000 |
C |
10/19/13 |
25.0 |
3.10 |
3.25 |
| ZION 131019C00026000 |
C |
10/19/13 |
26.0 |
2.45 |
2.53 |
| ZION 131019C00027000 |
C |
10/19/13 |
27.0 |
1.84 |
1.90 |
| ZION 131019C00028000 |
C |
10/19/13 |
28.0 |
1.32 |
1.37 |
| ZION 131019C00029000 |
C |
10/19/13 |
29.0 |
0.90 |
0.95 |
| ZION 131019C00030000 |
C |
10/19/13 |
30.0 |
0.59 |
0.63 |
| ZION 131019C00031000 |
C |
10/19/13 |
31.0 |
0.35 |
0.40 |
| ZION 131019C00032000 |
C |
10/19/13 |
32.0 |
0.20 |
0.24 |
| ZION 131019C00033000 |
C |
10/19/13 |
33.0 |
0.10 |
0.15 |
| ZION 131019C00034000 |
C |
10/19/13 |
34.0 |
0.05 |
0.09 |
| ZION 131019P00012000 |
P |
10/19/13 |
12.0 |
0.02 |
0.05 |
| ZION 131019P00013000 |
P |
10/19/13 |
13.0 |
0.03 |
0.05 |
| ZION 131019P00014000 |
P |
10/19/13 |
14.0 |
0.03 |
0.07 |
| ZION 131019P00015000 |
P |
10/19/13 |
15.0 |
0.04 |
0.08 |
| ZION 131019P00016000 |
P |
10/19/13 |
16.0 |
0.05 |
0.09 |
| ZION 131019P00017000 |
P |
10/19/13 |
17.0 |
0.06 |
0.11 |
| ZION 131019P00018000 |
P |
10/19/13 |
18.0 |
0.08 |
0.13 |
| ZION 131019P00019000 |
P |
10/19/13 |
19.0 |
0.11 |
0.15 |
| ZION 131019P00020000 |
P |
10/19/13 |
20.0 |
0.14 |
0.19 |
| ZION 131019P00021000 |
P |
10/19/13 |
21.0 |
0.18 |
0.23 |
| ZION 131019P00022000 |
P |
10/19/13 |
22.0 |
0.27 |
0.31 |
| ZION 131019P00023000 |
P |
10/19/13 |
23.0 |
0.38 |
0.42 |
| ZION 131019P00024000 |
P |
10/19/13 |
24.0 |
0.53 |
0.57 |
| ZION 131019P00025000 |
P |
10/19/13 |
25.0 |
0.75 |
0.79 |
| ZION 131019P00026000 |
P |
10/19/13 |
26.0 |
1.03 |
1.08 |
| ZION 131019P00027000 |
P |
10/19/13 |
27.0 |
1.42 |
1.46 |
| ZION 131019P00028000 |
P |
10/19/13 |
28.0 |
1.89 |
1.94 |
| ZION 131019P00029000 |
P |
10/19/13 |
29.0 |
2.49 |
2.52 |
| ZION 131019P00030000 |
P |
10/19/13 |
30.0 |
3.10 |
3.20 |
| ZION 131019P00031000 |
P |
10/19/13 |
31.0 |
3.85 |
4.00 |
| ZION 131019P00032000 |
P |
10/19/13 |
32.0 |
4.70 |
4.85 |
| ZION 131019P00033000 |
P |
10/19/13 |
33.0 |
5.60 |
5.85 |
| ZION 131019P00034000 |
P |
10/19/13 |
34.0 |
6.55 |
6.85 |
| ZION 140118C00003000 |
C |
01/18/14 |
3.0 |
24.20 |
24.60 |
| ZION 140118C00005000 |
C |
01/18/14 |
5.0 |
22.25 |
22.55 |
| ZION 140118C00008000 |
C |
01/18/14 |
8.0 |
19.25 |
19.55 |
| ZION 140118C00010000 |
C |
01/18/14 |
10.0 |
17.25 |
17.55 |
| ZION 140118C00013000 |
C |
01/18/14 |
13.0 |
14.30 |
14.65 |
| ZION 140118C00014000 |
C |
01/18/14 |
14.0 |
13.25 |
13.60 |
| ZION 140118C00015000 |
C |
01/18/14 |
15.0 |
12.25 |
12.60 |
| ZION 140118C00016000 |
C |
01/18/14 |
16.0 |
11.25 |
11.70 |
| ZION 140118C00017000 |
C |
01/18/14 |
17.0 |
10.30 |
10.70 |
| ZION 140118C00018000 |
C |
01/18/14 |
18.0 |
9.30 |
9.75 |
| ZION 140118C00019000 |
C |
01/18/14 |
19.0 |
8.45 |
8.80 |
| ZION 140118C00020000 |
C |
01/18/14 |
20.0 |
7.60 |
7.85 |
| ZION 140118C00021000 |
C |
01/18/14 |
21.0 |
6.75 |
6.95 |
| ZION 140118C00022000 |
C |
01/18/14 |
22.0 |
5.90 |
6.10 |
| ZION 140118C00023000 |
C |
01/18/14 |
23.0 |
5.10 |
5.25 |
| ZION 140118C00024000 |
C |
01/18/14 |
24.0 |
4.30 |
4.50 |
| ZION 140118C00025000 |
C |
01/18/14 |
25.0 |
3.60 |
3.75 |
| ZION 140118C00026000 |
C |
01/18/14 |
26.0 |
3.00 |
3.10 |
| ZION 140118C00027000 |
C |
01/18/14 |
27.0 |
2.40 |
2.47 |
| ZION 140118C00028000 |
C |
01/18/14 |
28.0 |
1.90 |
1.95 |
| ZION 140118C00029000 |
C |
01/18/14 |
29.0 |
1.45 |
1.51 |
| ZION 140118C00030000 |
C |
01/18/14 |
30.0 |
1.10 |
1.14 |
| ZION 140118C00031000 |
C |
01/18/14 |
31.0 |
0.79 |
0.85 |
| ZION 140118C00032000 |
C |
01/18/14 |
32.0 |
0.55 |
0.61 |
| ZION 140118C00033000 |
C |
01/18/14 |
33.0 |
0.39 |
0.43 |
| ZION 140118C00034000 |
C |
01/18/14 |
34.0 |
0.26 |
0.31 |
| ZION 140118C00035000 |
C |
01/18/14 |
35.0 |
0.17 |
0.22 |
| ZION 140118C00036000 |
C |
01/18/14 |
36.0 |
0.10 |
0.15 |
| ZION 140118P00003000 |
P |
01/18/14 |
3.0 |
0.00 |
0.03 |
| ZION 140118P00005000 |
P |
01/18/14 |
5.0 |
0.00 |
0.03 |
| ZION 140118P00008000 |
P |
01/18/14 |
8.0 |
0.02 |
0.04 |
| ZION 140118P00010000 |
P |
01/18/14 |
10.0 |
0.03 |
0.07 |
| ZION 140118P00013000 |
P |
01/18/14 |
13.0 |
0.08 |
0.14 |
| ZION 140118P00014000 |
P |
01/18/14 |
14.0 |
0.08 |
0.13 |
| ZION 140118P00015000 |
P |
01/18/14 |
15.0 |
0.08 |
0.13 |
| ZION 140118P00016000 |
P |
01/18/14 |
16.0 |
0.12 |
0.18 |
| ZION 140118P00017000 |
P |
01/18/14 |
17.0 |
0.16 |
0.21 |
| ZION 140118P00018000 |
P |
01/18/14 |
18.0 |
0.21 |
0.25 |
| ZION 140118P00019000 |
P |
01/18/14 |
19.0 |
0.27 |
0.31 |
| ZION 140118P00020000 |
P |
01/18/14 |
20.0 |
0.35 |
0.39 |
| ZION 140118P00021000 |
P |
01/18/14 |
21.0 |
0.45 |
0.50 |
| ZION 140118P00022000 |
P |
01/18/14 |
22.0 |
0.59 |
0.63 |
| ZION 140118P00023000 |
P |
01/18/14 |
23.0 |
0.76 |
0.81 |
| ZION 140118P00024000 |
P |
01/18/14 |
24.0 |
0.98 |
1.03 |
| ZION 140118P00025000 |
P |
01/18/14 |
25.0 |
1.26 |
1.31 |
| ZION 140118P00026000 |
P |
01/18/14 |
26.0 |
1.60 |
1.65 |
| ZION 140118P00027000 |
P |
01/18/14 |
27.0 |
2.01 |
2.06 |
| ZION 140118P00028000 |
P |
01/18/14 |
28.0 |
2.49 |
2.55 |
| ZION 140118P00029000 |
P |
01/18/14 |
29.0 |
3.00 |
3.10 |
| ZION 140118P00030000 |
P |
01/18/14 |
30.0 |
3.65 |
3.75 |
| ZION 140118P00031000 |
P |
01/18/14 |
31.0 |
4.35 |
4.50 |
| ZION 140118P00032000 |
P |
01/18/14 |
32.0 |
5.05 |
5.25 |
| ZION 140118P00033000 |
P |
01/18/14 |
33.0 |
5.90 |
6.10 |
| ZION 140118P00034000 |
P |
01/18/14 |
34.0 |
6.80 |
7.00 |
| ZION 140118P00035000 |
P |
01/18/14 |
35.0 |
7.70 |
8.00 |
| ZION 140118P00036000 |
P |
01/18/14 |
36.0 |
8.60 |
8.90 |
| ZION 150117C00003000 |
C |
01/17/15 |
3.0 |
24.15 |
24.70 |
| ZION 150117C00005000 |
C |
01/17/15 |
5.0 |
22.15 |
22.70 |
| ZION 150117C00008000 |
C |
01/17/15 |
8.0 |
19.15 |
19.70 |
| ZION 150117C00010000 |
C |
01/17/15 |
10.0 |
17.15 |
17.65 |
| ZION 150117C00013000 |
C |
01/17/15 |
13.0 |
14.10 |
14.90 |
| ZION 150117C00015000 |
C |
01/17/15 |
15.0 |
12.30 |
13.15 |
| ZION 150117C00018000 |
C |
01/17/15 |
18.0 |
9.90 |
10.30 |
| ZION 150117C00020000 |
C |
01/17/15 |
20.0 |
8.25 |
8.65 |
| ZION 150117C00022000 |
C |
01/17/15 |
22.0 |
6.70 |
7.10 |
| ZION 150117C00025000 |
C |
01/17/15 |
25.0 |
4.70 |
5.15 |
| ZION 150117C00027000 |
C |
01/17/15 |
27.0 |
3.60 |
3.95 |
| ZION 150117C00030000 |
C |
01/17/15 |
30.0 |
2.26 |
2.58 |
| ZION 150117C00032000 |
C |
01/17/15 |
32.0 |
1.58 |
1.79 |
| ZION 150117C00035000 |
C |
01/17/15 |
35.0 |
0.81 |
1.01 |
| ZION 150117P00003000 |
P |
01/17/15 |
3.0 |
0.00 |
0.08 |
| ZION 150117P00005000 |
P |
01/17/15 |
5.0 |
0.00 |
0.24 |
| ZION 150117P00008000 |
P |
01/17/15 |
8.0 |
0.00 |
0.20 |
| ZION 150117P00010000 |
P |
01/17/15 |
10.0 |
0.12 |
0.23 |
| ZION 150117P00013000 |
P |
01/17/15 |
13.0 |
0.26 |
0.37 |
| ZION 150117P00015000 |
P |
01/17/15 |
15.0 |
0.42 |
0.58 |
| ZION 150117P00018000 |
P |
01/17/15 |
18.0 |
0.77 |
0.92 |
| ZION 150117P00020000 |
P |
01/17/15 |
20.0 |
1.09 |
1.23 |
| ZION 150117P00022000 |
P |
01/17/15 |
22.0 |
1.57 |
1.72 |
| ZION 150117P00025000 |
P |
01/17/15 |
25.0 |
2.51 |
2.75 |
| ZION 150117P00027000 |
P |
01/17/15 |
27.0 |
3.35 |
3.60 |
| ZION 150117P00030000 |
P |
01/17/15 |
30.0 |
4.95 |
5.25 |
| ZION 150117P00032000 |
P |
01/17/15 |
32.0 |
6.20 |
6.55 |
| ZION 150117P00035000 |
P |
01/17/15 |
35.0 |
8.45 |
8.80 |
|
