ZION: Zions Bancorporation - Options Chain

Enter Ticker:

ZIONS BANCORPORATION  ZION (NASD)

Last 12.55 Change  -0.19 Volume  4,030,070 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'ZION' Symbol Expiration Strike Last Open High Low Change Volume ZNQLY 12/2009 10.0000 0.00 0.00 0.00 0.00 0.00 0 ZNQLK 12/2009 11.0000 1.85 1.85 1.85 1.85 0.00 20 ZNQLV 12/2009 12.5000 0.90 1.05 1.05 0.90 -0.15 42 ZNQLS 12/2009 14.0000 0.31 0.40 0.45 0.30 -0.16 147 ZNQLC 12/2009 15.0000 0.10 0.15 0.24 0.10 -0.13 104 ZNQLB 12/2009 16.0000 0.10 0.10 0.10 0.10 -0.15 53 ZNQLD 12/2009 17.0000 0.05 0.00 0.00 0.00 0.00 0 ZNQLF 12/2009 18.0000 0.05 0.00 0.00 0.00 0.00 0 ZNQLI 12/2009 19.0000 0.04 0.00 0.00 0.00 0.00 0 ZNQLU 12/2009 20.0000 0.10 0.00 0.00 0.00 0.00 0 ZNQLJ 12/2009 21.0000 0.15 0.00 0.00 0.00 0.00 0 ZNQLG 12/2009 22.0000 0.00 0.00 0.00 0.00 0.00 0 ZNQLH 12/2009 23.0000 0.10 0.00 0.00 0.00 0.00 0 ZNQLE 12/2009 25.0000 0.00 0.00 0.00 0.00 0.00 0 QMVLF 12/2009 30.0000 0.00 0.00 0.00 0.00 0.00 0 ZNQAT 01/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 ZNQAA 01/2010 5.0000 10.80 0.00 0.00 0.00 0.00 0 ZNQAZ 01/2010 7.5000 10.40 0.00 0.00 0.00 0.00 0 ZNQAY 01/2010 10.0000 3.10 3.10 3.10 3.10 -0.50 1 ZNQAK 01/2010 11.0000 3.00 0.00 0.00 0.00 0.00 0 ZNQAV 01/2010 12.5000 1.50 1.40 1.50 1.40 -0.04 6 ZNQAS 01/2010 14.0000 1.10 0.00 0.00 0.00 0.00 0 ZNQAC 01/2010 15.0000 0.50 0.50 0.50 0.50 -0.05 3 ZNQAB 01/2010 16.0000 0.33 0.00 0.00 0.00 0.00 0 ZNQAW 01/2010 17.5000 0.15 0.15 0.15 0.15 -0.11 20 ZNQAI 01/2010 19.0000 0.15 0.00 0.00 0.00 0.00 0 ZNQAU 01/2010 20.0000 0.10 0.00 0.00 0.00 0.00 0 ZNQAJ 01/2010 21.0000 0.20 0.00 0.00 0.00 0.00 0 ZNQAX 01/2010 22.5000 0.15 0.00 0.00 0.00 0.00 0 ZNQAE 01/2010 25.0000 0.05 0.00 0.00 0.00 0.00 0 QMVAF 01/2010 30.0000 0.15 0.00 0.00 0.00 0.00 0 QMVAG 01/2010 35.0000 0.10 0.00 0.00 0.00 0.00 0 QMVAH 01/2010 40.0000 0.05 0.00 0.00 0.00 0.00 0 QMVAI 01/2010 45.0000 0.05 0.00 0.00 0.00 0.00 0 QMVAJ 01/2010 50.0000 0.05 0.00 0.00 0.00 0.00 0 QMVAK 01/2010 55.0000 0.10 0.00 0.00 0.00 0.00 0 QMVAL 01/2010 60.0000 0.00 0.00 0.00 0.00 0.00 0 QMVAM 01/2010 65.0000 0.00 0.00 0.00 0.00 0.00 0 QMVAN 01/2010 70.0000 0.00 0.00 0.00 0.00 0.00 0 QMVAP 01/2010 80.0000 0.00 0.00 0.00 0.00 0.00 0 QMVAR 01/2010 90.0000 0.00 0.00 0.00 0.00 0.00 0 QMVAT 01/2010 100.0000 0.00 0.00 0.00 0.00 0.00 0 ZNQDT 04/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 ZNQDA 04/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 ZNQDZ 04/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 ZNQDY 04/2010 10.0000 8.52 0.00 0.00 0.00 0.00 0 ZNQDK 04/2010 11.0000 3.13 0.00 0.00 0.00 0.00 0 ZNQDL 04/2010 12.0000 2.55 2.55 2.55 2.55 -0.20 12 ZNQDM 04/2010 13.0000 2.00 2.00 2.00 2.00 -0.10 68 ZNQDS 04/2010 14.0000 1.50 1.50 1.50 1.50 -0.35 20 ZNQDC 04/2010 15.0000 1.25 1.25 1.25 1.25 -0.05 10 ZNQDB 04/2010 16.0000 0.95 0.93 0.95 0.93 -0.09 150 ZNQDD 04/2010 17.0000 0.70 0.73 0.75 0.70 -0.15 278 ZNQDF 04/2010 18.0000 0.65 0.00 0.00 0.00 0.00 0 ZNQDI 04/2010 19.0000 0.40 0.45 0.45 0.40 -0.25 144 ZNQDU 04/2010 20.0000 0.60 0.00 0.00 0.00 0.00 0 ZNQDJ 04/2010 21.0000 0.30 0.30 0.30 0.30 -0.10 12 ZNQDX 04/2010 22.5000 0.30 0.00 0.00 0.00 0.00 0 ZNQDE 04/2010 25.0000 0.35 0.00 0.00 0.00 0.00 0 QMVDF 04/2010 30.0000 0.10 0.00 0.00 0.00 0.00 0 QMVDG 04/2010 35.0000 0.10 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for ZION
Back to Top