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 (2015-05-15)Premium Content

Zions Bancorporation (ZION)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 150619C00019000 C 06/19/15 19.0 8.50 11.85
ZION 150619C00020000 C 06/19/15 20.0 8.70 9.70
ZION 150619C00021000 C 06/19/15 21.0 7.70 8.70
ZION 150619C00022000 C 06/19/15 22.0 6.70 7.70
ZION 150619C00023000 C 06/19/15 23.0 5.70 6.70
ZION 150619C00024000 C 06/19/15 24.0 4.80 5.60
ZION 150619C00025000 C 06/19/15 25.0 3.85 4.60
ZION 150619C00026000 C 06/19/15 26.0 2.87 3.60
ZION 150619C00027000 C 06/19/15 27.0 1.92 2.19
ZION 150619C00028000 C 06/19/15 28.0 1.06 1.46
ZION 150619C00029000 C 06/19/15 29.0 0.43 0.47
ZION 150619C00030000 C 06/19/15 30.0 0.11 0.15
ZION 150619C00031000 C 06/19/15 31.0 0.01 0.09
ZION 150619C00032000 C 06/19/15 32.0 0.00 0.03
ZION 150619C00033000 C 06/19/15 33.0 0.00 0.03
ZION 150619C00034000 C 06/19/15 34.0 0.00 0.02
ZION 150619C00035000 C 06/19/15 35.0 0.00 0.02
ZION 150619C00036000 C 06/19/15 36.0 0.00 0.02
ZION 150619C00037000 C 06/19/15 37.0 0.00 0.02
ZION 150619P00019000 P 06/19/15 19.0 0.00 0.02
ZION 150619P00020000 P 06/19/15 20.0 0.00 0.02
ZION 150619P00021000 P 06/19/15 21.0 0.00 0.03
ZION 150619P00022000 P 06/19/15 22.0 0.00 0.03
ZION 150619P00023000 P 06/19/15 23.0 0.00 0.03
ZION 150619P00024000 P 06/19/15 24.0 0.00 0.04
ZION 150619P00025000 P 06/19/15 25.0 0.00 0.06
ZION 150619P00026000 P 06/19/15 26.0 0.01 0.13
ZION 150619P00027000 P 06/19/15 27.0 0.03 0.15
ZION 150619P00028000 P 06/19/15 28.0 0.19 0.23
ZION 150619P00029000 P 06/19/15 29.0 0.54 0.58
ZION 150619P00030000 P 06/19/15 30.0 1.02 1.27
ZION 150619P00031000 P 06/19/15 31.0 1.88 2.19
ZION 150619P00032000 P 06/19/15 32.0 2.67 3.20
ZION 150619P00033000 P 06/19/15 33.0 3.45 4.20
ZION 150619P00034000 P 06/19/15 34.0 4.50 5.20
ZION 150619P00035000 P 06/19/15 35.0 5.50 6.20
ZION 150619P00036000 P 06/19/15 36.0 6.50 7.20
ZION 150619P00037000 P 06/19/15 37.0 7.50 8.20
ZION 150717C00016000 C 07/17/15 16.0 11.55 14.85
ZION 150717C00017000 C 07/17/15 17.0 10.70 13.50
ZION 150717C00018000 C 07/17/15 18.0 9.90 12.50
ZION 150717C00019000 C 07/17/15 19.0 9.45 11.20
ZION 150717C00020000 C 07/17/15 20.0 8.85 9.60
ZION 150717C00021000 C 07/17/15 21.0 7.85 8.65
ZION 150717C00022000 C 07/17/15 22.0 6.70 7.70
ZION 150717C00023000 C 07/17/15 23.0 5.85 6.60
ZION 150717C00024000 C 07/17/15 24.0 4.85 5.65
ZION 150717C00025000 C 07/17/15 25.0 3.85 4.65
ZION 150717C00026000 C 07/17/15 26.0 2.94 3.25
ZION 150717C00027000 C 07/17/15 27.0 2.05 2.61
ZION 150717C00028000 C 07/17/15 28.0 1.33 1.39
ZION 150717C00029000 C 07/17/15 29.0 0.75 0.78
ZION 150717C00030000 C 07/17/15 30.0 0.35 0.39
ZION 150717C00031000 C 07/17/15 31.0 0.13 0.22
ZION 150717C00032000 C 07/17/15 32.0 0.04 0.16
ZION 150717C00033000 C 07/17/15 33.0 0.01 0.06
ZION 150717C00034000 C 07/17/15 34.0 0.00 0.03
ZION 150717C00035000 C 07/17/15 35.0 0.00 0.03
ZION 150717C00036000 C 07/17/15 36.0 0.00 0.03
ZION 150717C00037000 C 07/17/15 37.0 0.00 0.02
ZION 150717C00038000 C 07/17/15 38.0 0.00 0.02
ZION 150717P00016000 P 07/17/15 16.0 0.00 0.02
ZION 150717P00017000 P 07/17/15 17.0 0.00 0.02
ZION 150717P00018000 P 07/17/15 18.0 0.00 0.03
ZION 150717P00019000 P 07/17/15 19.0 0.00 0.03
ZION 150717P00020000 P 07/17/15 20.0 0.00 0.03
ZION 150717P00021000 P 07/17/15 21.0 0.00 0.04
ZION 150717P00022000 P 07/17/15 22.0 0.00 0.05
ZION 150717P00023000 P 07/17/15 23.0 0.01 0.10
ZION 150717P00024000 P 07/17/15 24.0 0.02 0.14
ZION 150717P00025000 P 07/17/15 25.0 0.04 0.20
ZION 150717P00026000 P 07/17/15 26.0 0.08 0.26
ZION 150717P00027000 P 07/17/15 27.0 0.22 0.26
ZION 150717P00028000 P 07/17/15 28.0 0.45 0.50
ZION 150717P00029000 P 07/17/15 29.0 0.85 0.88
ZION 150717P00030000 P 07/17/15 30.0 1.41 1.50
ZION 150717P00031000 P 07/17/15 31.0 2.03 2.30
ZION 150717P00032000 P 07/17/15 32.0 2.85 3.25
ZION 150717P00033000 P 07/17/15 33.0 3.65 4.20
ZION 150717P00034000 P 07/17/15 34.0 4.60 5.20
ZION 150717P00035000 P 07/17/15 35.0 5.35 6.40
ZION 150717P00036000 P 07/17/15 36.0 6.40 7.30
ZION 150717P00037000 P 07/17/15 37.0 7.15 8.40
ZION 150717P00038000 P 07/17/15 38.0 8.35 9.40
ZION 151016C00016000 C 10/16/15 16.0 12.35 13.95
ZION 151016C00017000 C 10/16/15 17.0 10.90 13.85
ZION 151016C00018000 C 10/16/15 18.0 10.40 12.05
ZION 151016C00019000 C 10/16/15 19.0 9.70 10.75
ZION 151016C00020000 C 10/16/15 20.0 8.85 9.45
ZION 151016C00021000 C 10/16/15 21.0 7.90 8.55
ZION 151016C00022000 C 10/16/15 22.0 6.80 7.75
ZION 151016C00023000 C 10/16/15 23.0 6.00 6.50
ZION 151016C00024000 C 10/16/15 24.0 5.05 5.65
ZION 151016C00025000 C 10/16/15 25.0 4.20 4.75
ZION 151016C00026000 C 10/16/15 26.0 3.30 3.90
ZION 151016C00027000 C 10/16/15 27.0 2.66 3.20
ZION 151016C00028000 C 10/16/15 28.0 1.96 2.07
ZION 151016C00029000 C 10/16/15 29.0 1.42 1.50
ZION 151016C00030000 C 10/16/15 30.0 0.97 1.04
ZION 151016C00031000 C 10/16/15 31.0 0.61 0.74
ZION 151016C00032000 C 10/16/15 32.0 0.37 0.65
ZION 151016C00033000 C 10/16/15 33.0 0.08 0.50
ZION 151016C00034000 C 10/16/15 34.0 0.03 0.39
ZION 151016C00035000 C 10/16/15 35.0 0.01 0.27
ZION 151016C00036000 C 10/16/15 36.0 0.05 0.17
ZION 151016P00016000 P 10/16/15 16.0 0.00 0.07
ZION 151016P00017000 P 10/16/15 17.0 0.00 0.07
ZION 151016P00018000 P 10/16/15 18.0 0.00 0.10
ZION 151016P00019000 P 10/16/15 19.0 0.01 0.14
ZION 151016P00020000 P 10/16/15 20.0 0.04 0.19
ZION 151016P00021000 P 10/16/15 21.0 0.05 0.24
ZION 151016P00022000 P 10/16/15 22.0 0.05 0.31
ZION 151016P00023000 P 10/16/15 23.0 0.04 0.39
ZION 151016P00024000 P 10/16/15 24.0 0.07 0.47
ZION 151016P00025000 P 10/16/15 25.0 0.31 0.49
ZION 151016P00026000 P 10/16/15 26.0 0.53 0.69
ZION 151016P00027000 P 10/16/15 27.0 0.74 0.94
ZION 151016P00028000 P 10/16/15 28.0 1.11 1.18
ZION 151016P00029000 P 10/16/15 29.0 1.50 1.60
ZION 151016P00030000 P 10/16/15 30.0 1.99 2.16
ZION 151016P00031000 P 10/16/15 31.0 2.62 2.90
ZION 151016P00032000 P 10/16/15 32.0 3.10 3.70
ZION 151016P00033000 P 10/16/15 33.0 3.90 4.55
ZION 151016P00034000 P 10/16/15 34.0 4.85 5.40
ZION 151016P00035000 P 10/16/15 35.0 5.80 6.30
ZION 151016P00036000 P 10/16/15 36.0 6.45 7.30
ZION 160115C00015000 C 01/15/16 15.0 12.70 15.85
ZION 160115C00016000 C 01/15/16 16.0 12.20 14.00
ZION 160115C00017000 C 01/15/16 17.0 11.45 13.05
ZION 160115C00018000 C 01/15/16 18.0 9.75 12.75
ZION 160115C00019000 C 01/15/16 19.0 9.75 11.25
ZION 160115C00020000 C 01/15/16 20.0 8.80 9.75
ZION 160115C00021000 C 01/15/16 21.0 7.85 8.85
ZION 160115C00022000 C 01/15/16 22.0 7.05 7.80
ZION 160115C00023000 C 01/15/16 23.0 6.05 7.00
ZION 160115C00024000 C 01/15/16 24.0 5.15 6.10
ZION 160115C00025000 C 01/15/16 25.0 4.50 4.85
ZION 160115C00026000 C 01/15/16 26.0 3.75 3.90
ZION 160115C00027000 C 01/15/16 27.0 3.05 3.35
ZION 160115C00028000 C 01/15/16 28.0 2.42 2.77
ZION 160115C00029000 C 01/15/16 29.0 1.86 2.05
ZION 160115C00030000 C 01/15/16 30.0 1.44 1.56
ZION 160115C00031000 C 01/15/16 31.0 0.97 1.20
ZION 160115C00032000 C 01/15/16 32.0 0.77 0.93
ZION 160115C00033000 C 01/15/16 33.0 0.47 0.70
ZION 160115C00034000 C 01/15/16 34.0 0.32 0.54
ZION 160115C00035000 C 01/15/16 35.0 0.14 0.42
ZION 160115C00036000 C 01/15/16 36.0 0.07 0.30
ZION 160115C00037000 C 01/15/16 37.0 0.05 0.22
ZION 160115C00038000 C 01/15/16 38.0 0.01 0.16
ZION 160115C00039000 C 01/15/16 39.0 0.00 0.11
ZION 160115C00040000 C 01/15/16 40.0 0.00 0.08
ZION 160115C00045000 C 01/15/16 45.0 0.00 0.04
ZION 160115P00015000 P 01/15/16 15.0 0.00 0.06
ZION 160115P00016000 P 01/15/16 16.0 0.01 0.08
ZION 160115P00017000 P 01/15/16 17.0 0.00 0.12
ZION 160115P00018000 P 01/15/16 18.0 0.01 0.15
ZION 160115P00019000 P 01/15/16 19.0 0.02 0.20
ZION 160115P00020000 P 01/15/16 20.0 0.04 0.25
ZION 160115P00021000 P 01/15/16 21.0 0.07 0.31
ZION 160115P00022000 P 01/15/16 22.0 0.14 0.40
ZION 160115P00023000 P 01/15/16 23.0 0.23 0.52
ZION 160115P00024000 P 01/15/16 24.0 0.43 0.65
ZION 160115P00025000 P 01/15/16 25.0 0.70 0.76
ZION 160115P00026000 P 01/15/16 26.0 0.90 1.08
ZION 160115P00027000 P 01/15/16 27.0 1.22 1.30
ZION 160115P00028000 P 01/15/16 28.0 1.58 1.66
ZION 160115P00029000 P 01/15/16 29.0 2.02 2.12
ZION 160115P00030000 P 01/15/16 30.0 2.59 2.67
ZION 160115P00031000 P 01/15/16 31.0 3.00 3.30
ZION 160115P00032000 P 01/15/16 32.0 3.70 4.05
ZION 160115P00033000 P 01/15/16 33.0 4.45 4.80
ZION 160115P00034000 P 01/15/16 34.0 5.25 5.65
ZION 160115P00035000 P 01/15/16 35.0 5.85 6.65
ZION 160115P00036000 P 01/15/16 36.0 6.70 7.45
ZION 160115P00037000 P 01/15/16 37.0 7.55 8.45
ZION 160115P00038000 P 01/15/16 38.0 8.35 9.60
ZION 160115P00039000 P 01/15/16 39.0 9.05 10.85
ZION 160115P00040000 P 01/15/16 40.0 9.60 12.15
ZION 160115P00045000 P 01/15/16 45.0 14.20 17.50
ZION 170120C00015000 C 01/20/17 15.0 12.00 16.50
ZION 170120C00018000 C 01/20/17 18.0 9.65 13.65
ZION 170120C00020000 C 01/20/17 20.0 8.75 10.75
ZION 170120C00023000 C 01/20/17 23.0 6.90 7.45
ZION 170120C00025000 C 01/20/17 25.0 5.60 6.05
ZION 170120C00027000 C 01/20/17 27.0 4.25 4.80
ZION 170120C00030000 C 01/20/17 30.0 2.66 3.05
ZION 170120C00032000 C 01/20/17 32.0 1.85 2.50
ZION 170120C00035000 C 01/20/17 35.0 0.98 1.60
ZION 170120C00037000 C 01/20/17 37.0 0.62 1.16
ZION 170120C00040000 C 01/20/17 40.0 0.28 0.72
ZION 170120P00015000 P 01/20/17 15.0 0.08 0.30
ZION 170120P00018000 P 01/20/17 18.0 0.24 0.55
ZION 170120P00020000 P 01/20/17 20.0 0.44 0.81
ZION 170120P00023000 P 01/20/17 23.0 0.97 1.41
ZION 170120P00025000 P 01/20/17 25.0 1.50 1.98
ZION 170120P00027000 P 01/20/17 27.0 2.19 2.70
ZION 170120P00030000 P 01/20/17 30.0 3.75 4.10
ZION 170120P00032000 P 01/20/17 32.0 4.80 5.30
ZION 170120P00035000 P 01/20/17 35.0 6.90 7.50
ZION 170120P00037000 P 01/20/17 37.0 8.55 9.10
ZION 170120P00040000 P 01/20/17 40.0 10.05 13.25

OPRA data is delayed 15 minutes.