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 May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 160520C00016000 C 05/20/16 16.0 10.50 11.40
ZION 160520C00017000 C 05/20/16 17.0 9.20 10.60
ZION 160520C00018000 C 05/20/16 18.0 8.45 9.45
ZION 160520C00019000 C 05/20/16 19.0 6.20 8.35
ZION 160520C00020000 C 05/20/16 20.0 6.45 7.40
ZION 160520C00021000 C 05/20/16 21.0 5.55 6.40
ZION 160520C00022000 C 05/20/16 22.0 4.55 5.30
ZION 160520C00023000 C 05/20/16 23.0 3.55 4.35
ZION 160520C00024000 C 05/20/16 24.0 2.62 3.05
ZION 160520C00025000 C 05/20/16 25.0 1.84 2.34
ZION 160520C00026000 C 05/20/16 26.0 1.18 1.23
ZION 160520C00027000 C 05/20/16 27.0 0.58 0.61
ZION 160520C00028000 C 05/20/16 28.0 0.21 0.25
ZION 160520C00029000 C 05/20/16 29.0 0.05 0.09
ZION 160520C00030000 C 05/20/16 30.0 0.00 0.11
ZION 160520C00031000 C 05/20/16 31.0 0.00 0.12
ZION 160520C00032000 C 05/20/16 32.0 0.00 0.10
ZION 160520C00033000 C 05/20/16 33.0 0.00 0.10
ZION 160520C00034000 C 05/20/16 34.0 0.00 0.10
ZION 160520P00016000 P 05/20/16 16.0 0.00 0.10
ZION 160520P00017000 P 05/20/16 17.0 0.00 0.10
ZION 160520P00018000 P 05/20/16 18.0 0.00 0.10
ZION 160520P00019000 P 05/20/16 19.0 0.00 0.11
ZION 160520P00020000 P 05/20/16 20.0 0.00 0.11
ZION 160520P00021000 P 05/20/16 21.0 0.00 0.11
ZION 160520P00022000 P 05/20/16 22.0 0.01 0.12
ZION 160520P00023000 P 05/20/16 23.0 0.00 0.15
ZION 160520P00024000 P 05/20/16 24.0 0.03 0.19
ZION 160520P00025000 P 05/20/16 25.0 0.18 0.22
ZION 160520P00026000 P 05/20/16 26.0 0.39 0.44
ZION 160520P00027000 P 05/20/16 27.0 0.79 0.86
ZION 160520P00028000 P 05/20/16 28.0 1.18 1.55
ZION 160520P00029000 P 05/20/16 29.0 2.00 2.62
ZION 160520P00030000 P 05/20/16 30.0 2.80 3.60
ZION 160520P00031000 P 05/20/16 31.0 3.80 4.60
ZION 160520P00032000 P 05/20/16 32.0 4.75 5.60
ZION 160520P00033000 P 05/20/16 33.0 5.65 6.65
ZION 160520P00034000 P 05/20/16 34.0 6.65 7.65
ZION 160617C00017000 C 06/17/16 17.0 9.55 10.45
ZION 160617C00018000 C 06/17/16 18.0 8.55 9.40
ZION 160617C00019000 C 06/17/16 19.0 7.50 8.40
ZION 160617C00020000 C 06/17/16 20.0 6.50 7.45
ZION 160617C00021000 C 06/17/16 21.0 5.55 6.45
ZION 160617C00022000 C 06/17/16 22.0 4.65 5.40
ZION 160617C00023000 C 06/17/16 23.0 3.65 4.45
ZION 160617C00024000 C 06/17/16 24.0 2.97 3.15
ZION 160617C00025000 C 06/17/16 25.0 2.26 2.37
ZION 160617C00026000 C 06/17/16 26.0 1.55 1.61
ZION 160617C00027000 C 06/17/16 27.0 0.98 1.03
ZION 160617C00028000 C 06/17/16 28.0 0.56 0.60
ZION 160617C00029000 C 06/17/16 29.0 0.29 0.32
ZION 160617C00030000 C 06/17/16 30.0 0.12 0.16
ZION 160617C00031000 C 06/17/16 31.0 0.01 0.15
ZION 160617C00032000 C 06/17/16 32.0 0.00 0.10
ZION 160617C00033000 C 06/17/16 33.0 0.00 0.07
ZION 160617C00034000 C 06/17/16 34.0 0.00 0.04
ZION 160617C00035000 C 06/17/16 35.0 0.00 0.03
ZION 160617P00017000 P 06/17/16 17.0 0.00 0.12
ZION 160617P00018000 P 06/17/16 18.0 0.00 0.12
ZION 160617P00019000 P 06/17/16 19.0 0.00 0.13
ZION 160617P00020000 P 06/17/16 20.0 0.01 0.15
ZION 160617P00021000 P 06/17/16 21.0 0.02 0.17
ZION 160617P00022000 P 06/17/16 22.0 0.11 0.14
ZION 160617P00023000 P 06/17/16 23.0 0.18 0.22
ZION 160617P00024000 P 06/17/16 24.0 0.30 0.33
ZION 160617P00025000 P 06/17/16 25.0 0.48 0.52
ZION 160617P00026000 P 06/17/16 26.0 0.77 0.81
ZION 160617P00027000 P 06/17/16 27.0 1.19 1.26
ZION 160617P00028000 P 06/17/16 28.0 1.76 1.89
ZION 160617P00029000 P 06/17/16 29.0 2.41 2.62
ZION 160617P00030000 P 06/17/16 30.0 3.15 3.65
ZION 160617P00031000 P 06/17/16 31.0 3.85 4.55
ZION 160617P00032000 P 06/17/16 32.0 4.90 5.60
ZION 160617P00033000 P 06/17/16 33.0 5.70 6.60
ZION 160617P00034000 P 06/17/16 34.0 6.75 7.60
ZION 160617P00035000 P 06/17/16 35.0 7.65 8.65
ZION 160715C00012000 C 07/15/16 12.0 14.45 15.45
ZION 160715C00013000 C 07/15/16 13.0 13.30 14.70
ZION 160715C00014000 C 07/15/16 14.0 12.25 13.45
ZION 160715C00015000 C 07/15/16 15.0 11.50 12.45
ZION 160715C00016000 C 07/15/16 16.0 10.55 11.45
ZION 160715C00017000 C 07/15/16 17.0 9.55 10.40
ZION 160715C00018000 C 07/15/16 18.0 8.55 9.40
ZION 160715C00019000 C 07/15/16 19.0 7.60 8.45
ZION 160715C00020000 C 07/15/16 20.0 6.50 7.45
ZION 160715C00021000 C 07/15/16 21.0 5.70 6.50
ZION 160715C00022000 C 07/15/16 22.0 4.75 5.50
ZION 160715C00023000 C 07/15/16 23.0 3.90 4.60
ZION 160715C00024000 C 07/15/16 24.0 3.20 3.40
ZION 160715C00025000 C 07/15/16 25.0 2.49 2.58
ZION 160715C00026000 C 07/15/16 26.0 1.82 1.91
ZION 160715C00027000 C 07/15/16 27.0 1.28 1.34
ZION 160715C00028000 C 07/15/16 28.0 0.85 0.89
ZION 160715C00029000 C 07/15/16 29.0 0.53 0.56
ZION 160715C00030000 C 07/15/16 30.0 0.29 0.35
ZION 160715C00031000 C 07/15/16 31.0 0.16 0.20
ZION 160715C00032000 C 07/15/16 32.0 0.11 0.13
ZION 160715C00033000 C 07/15/16 33.0 0.01 0.12
ZION 160715C00034000 C 07/15/16 34.0 0.00 0.08
ZION 160715C00035000 C 07/15/16 35.0 0.00 0.07
ZION 160715C00036000 C 07/15/16 36.0 0.00 0.05
ZION 160715C00037000 C 07/15/16 37.0 0.00 0.04
ZION 160715C00038000 C 07/15/16 38.0 0.00 0.03
ZION 160715C00039000 C 07/15/16 39.0 0.00 0.03
ZION 160715C00040000 C 07/15/16 40.0 0.00 0.03
ZION 160715C00041000 C 07/15/16 41.0 0.00 0.02
ZION 160715P00012000 P 07/15/16 12.0 0.00 0.04
ZION 160715P00013000 P 07/15/16 13.0 0.00 0.06
ZION 160715P00014000 P 07/15/16 14.0 0.00 0.10
ZION 160715P00015000 P 07/15/16 15.0 0.01 0.13
ZION 160715P00016000 P 07/15/16 16.0 0.02 0.13
ZION 160715P00017000 P 07/15/16 17.0 0.03 0.13
ZION 160715P00018000 P 07/15/16 18.0 0.05 0.08
ZION 160715P00019000 P 07/15/16 19.0 0.01 0.19
ZION 160715P00020000 P 07/15/16 20.0 0.03 0.21
ZION 160715P00021000 P 07/15/16 21.0 0.15 0.21
ZION 160715P00022000 P 07/15/16 22.0 0.23 0.26
ZION 160715P00023000 P 07/15/16 23.0 0.33 0.38
ZION 160715P00024000 P 07/15/16 24.0 0.49 0.55
ZION 160715P00025000 P 07/15/16 25.0 0.73 0.78
ZION 160715P00026000 P 07/15/16 26.0 1.05 1.13
ZION 160715P00027000 P 07/15/16 27.0 1.49 1.56
ZION 160715P00028000 P 07/15/16 28.0 2.05 2.13
ZION 160715P00029000 P 07/15/16 29.0 2.72 2.83
ZION 160715P00030000 P 07/15/16 30.0 3.45 3.65
ZION 160715P00031000 P 07/15/16 31.0 3.90 4.70
ZION 160715P00032000 P 07/15/16 32.0 4.85 5.65
ZION 160715P00033000 P 07/15/16 33.0 5.70 6.60
ZION 160715P00034000 P 07/15/16 34.0 6.70 7.60
ZION 160715P00035000 P 07/15/16 35.0 7.70 8.60
ZION 160715P00036000 P 07/15/16 36.0 8.65 9.60
ZION 160715P00037000 P 07/15/16 37.0 9.60 11.05
ZION 160715P00038000 P 07/15/16 38.0 10.40 11.75
ZION 160715P00039000 P 07/15/16 39.0 11.65 13.80
ZION 160715P00040000 P 07/15/16 40.0 12.40 14.00
ZION 160715P00041000 P 07/15/16 41.0 13.65 14.65
ZION 161021C00011000 C 10/21/16 11.0 15.20 16.70
ZION 161021C00012000 C 10/21/16 12.0 14.30 15.70
ZION 161021C00013000 C 10/21/16 13.0 13.30 14.70
ZION 161021C00014000 C 10/21/16 14.0 12.35 13.70
ZION 161021C00015000 C 10/21/16 15.0 11.25 12.50
ZION 161021C00016000 C 10/21/16 16.0 10.30 11.55
ZION 161021C00017000 C 10/21/16 17.0 9.35 10.50
ZION 161021C00018000 C 10/21/16 18.0 8.50 9.55
ZION 161021C00019000 C 10/21/16 19.0 7.45 8.60
ZION 161021C00020000 C 10/21/16 20.0 6.65 7.70
ZION 161021C00021000 C 10/21/16 21.0 5.95 6.80
ZION 161021C00022000 C 10/21/16 22.0 5.25 5.50
ZION 161021C00023000 C 10/21/16 23.0 4.45 4.75
ZION 161021C00024000 C 10/21/16 24.0 3.70 4.00
ZION 161021C00025000 C 10/21/16 25.0 3.05 3.30
ZION 161021C00026000 C 10/21/16 26.0 2.43 2.64
ZION 161021C00027000 C 10/21/16 27.0 1.92 2.09
ZION 161021C00028000 C 10/21/16 28.0 1.46 1.62
ZION 161021C00029000 C 10/21/16 29.0 1.07 1.21
ZION 161021C00030000 C 10/21/16 30.0 0.76 0.89
ZION 161021C00031000 C 10/21/16 31.0 0.53 0.64
ZION 161021C00032000 C 10/21/16 32.0 0.33 0.39
ZION 161021C00033000 C 10/21/16 33.0 0.12 0.26
ZION 161021C00034000 C 10/21/16 34.0 0.04 0.30
ZION 161021C00035000 C 10/21/16 35.0 0.01 0.21
ZION 161021P00011000 P 10/21/16 11.0 0.00 0.13
ZION 161021P00012000 P 10/21/16 12.0 0.00 0.18
ZION 161021P00013000 P 10/21/16 13.0 0.00 0.22
ZION 161021P00014000 P 10/21/16 14.0 0.01 0.24
ZION 161021P00015000 P 10/21/16 15.0 0.01 0.27
ZION 161021P00016000 P 10/21/16 16.0 0.04 0.29
ZION 161021P00017000 P 10/21/16 17.0 0.08 0.34
ZION 161021P00018000 P 10/21/16 18.0 0.12 0.38
ZION 161021P00019000 P 10/21/16 19.0 0.26 0.46
ZION 161021P00020000 P 10/21/16 20.0 0.34 0.55
ZION 161021P00021000 P 10/21/16 21.0 0.47 0.61
ZION 161021P00022000 P 10/21/16 22.0 0.62 0.78
ZION 161021P00023000 P 10/21/16 23.0 0.82 0.99
ZION 161021P00024000 P 10/21/16 24.0 1.08 1.20
ZION 161021P00025000 P 10/21/16 25.0 1.38 1.52
ZION 161021P00026000 P 10/21/16 26.0 1.75 1.88
ZION 161021P00027000 P 10/21/16 27.0 2.17 2.44
ZION 161021P00028000 P 10/21/16 28.0 2.75 2.90
ZION 161021P00029000 P 10/21/16 29.0 3.35 3.55
ZION 161021P00030000 P 10/21/16 30.0 4.00 4.25
ZION 161021P00031000 P 10/21/16 31.0 4.65 5.10
ZION 161021P00032000 P 10/21/16 32.0 5.45 5.80
ZION 161021P00033000 P 10/21/16 33.0 6.40 6.80
ZION 161021P00034000 P 10/21/16 34.0 6.85 7.80
ZION 161021P00035000 P 10/21/16 35.0 7.80 8.70
ZION 170120C00013000 C 01/20/17 13.0 13.45 14.60
ZION 170120C00014000 C 01/20/17 14.0 12.25 13.55
ZION 170120C00015000 C 01/20/17 15.0 11.35 12.60
ZION 170120C00016000 C 01/20/17 16.0 10.60 11.75
ZION 170120C00017000 C 01/20/17 17.0 9.65 10.60
ZION 170120C00018000 C 01/20/17 18.0 8.75 9.70
ZION 170120C00019000 C 01/20/17 19.0 7.75 8.80
ZION 170120C00020000 C 01/20/17 20.0 7.05 7.90
ZION 170120C00021000 C 01/20/17 21.0 6.15 6.95
ZION 170120C00022000 C 01/20/17 22.0 5.40 6.15
ZION 170120C00023000 C 01/20/17 23.0 4.85 5.05
ZION 170120C00024000 C 01/20/17 24.0 4.10 4.35
ZION 170120C00025000 C 01/20/17 25.0 3.45 3.70
ZION 170120C00026000 C 01/20/17 26.0 2.86 3.05
ZION 170120C00027000 C 01/20/17 27.0 2.28 2.61
ZION 170120C00028000 C 01/20/17 28.0 1.86 2.02
ZION 170120C00029000 C 01/20/17 29.0 1.45 1.60
ZION 170120C00030000 C 01/20/17 30.0 1.11 1.27
ZION 170120C00031000 C 01/20/17 31.0 0.82 0.95
ZION 170120C00032000 C 01/20/17 32.0 0.59 0.71
ZION 170120C00033000 C 01/20/17 33.0 0.41 0.52
ZION 170120C00034000 C 01/20/17 34.0 0.16 0.63
ZION 170120C00035000 C 01/20/17 35.0 0.08 0.49
ZION 170120C00036000 C 01/20/17 36.0 0.02 0.35
ZION 170120C00037000 C 01/20/17 37.0 0.00 0.27
ZION 170120C00038000 C 01/20/17 38.0 0.00 0.29
ZION 170120C00039000 C 01/20/17 39.0 0.00 0.22
ZION 170120C00040000 C 01/20/17 40.0 0.00 0.19
ZION 170120C00045000 C 01/20/17 45.0 0.00 0.06
ZION 170120P00013000 P 01/20/17 13.0 0.02 0.32
ZION 170120P00014000 P 01/20/17 14.0 0.03 0.35
ZION 170120P00015000 P 01/20/17 15.0 0.18 0.40
ZION 170120P00016000 P 01/20/17 16.0 0.13 0.44
ZION 170120P00017000 P 01/20/17 17.0 0.18 0.51
ZION 170120P00018000 P 01/20/17 18.0 0.31 0.59
ZION 170120P00019000 P 01/20/17 19.0 0.32 0.69
ZION 170120P00020000 P 01/20/17 20.0 0.60 0.72
ZION 170120P00021000 P 01/20/17 21.0 0.76 0.88
ZION 170120P00022000 P 01/20/17 22.0 0.92 1.10
ZION 170120P00023000 P 01/20/17 23.0 1.17 1.30
ZION 170120P00024000 P 01/20/17 24.0 1.44 1.60
ZION 170120P00025000 P 01/20/17 25.0 1.76 1.92
ZION 170120P00026000 P 01/20/17 26.0 2.15 2.33
ZION 170120P00027000 P 01/20/17 27.0 2.60 2.78
ZION 170120P00028000 P 01/20/17 28.0 3.10 3.30
ZION 170120P00029000 P 01/20/17 29.0 3.65 3.90
ZION 170120P00030000 P 01/20/17 30.0 4.35 4.50
ZION 170120P00031000 P 01/20/17 31.0 5.00 5.30
ZION 170120P00032000 P 01/20/17 32.0 5.70 6.10
ZION 170120P00033000 P 01/20/17 33.0 6.35 7.05
ZION 170120P00034000 P 01/20/17 34.0 7.05 8.00
ZION 170120P00035000 P 01/20/17 35.0 7.95 8.85
ZION 170120P00036000 P 01/20/17 36.0 8.90 9.85
ZION 170120P00037000 P 01/20/17 37.0 9.80 10.80
ZION 170120P00038000 P 01/20/17 38.0 10.45 11.90
ZION 170120P00039000 P 01/20/17 39.0 11.45 12.75
ZION 170120P00040000 P 01/20/17 40.0 12.55 13.70
ZION 170120P00045000 P 01/20/17 45.0 17.50 18.70
ZION 180119C00013000 C 01/19/18 13.0 13.55 14.95
ZION 180119C00015000 C 01/19/18 15.0 11.55 13.35
ZION 180119C00018000 C 01/19/18 18.0 8.95 10.75
ZION 180119C00020000 C 01/19/18 20.0 7.65 8.75
ZION 180119C00023000 C 01/19/18 23.0 5.85 6.20
ZION 180119C00025000 C 01/19/18 25.0 4.60 4.95
ZION 180119C00027000 C 01/19/18 27.0 3.55 3.80
ZION 180119C00030000 C 01/19/18 30.0 2.26 2.50
ZION 180119C00032000 C 01/19/18 32.0 1.61 1.84
ZION 180119C00035000 C 01/19/18 35.0 0.94 1.13
ZION 180119C00037000 C 01/19/18 37.0 0.62 0.94
ZION 180119C00040000 C 01/19/18 40.0 0.09 0.85
ZION 180119P00013000 P 01/19/18 13.0 0.12 0.73
ZION 180119P00015000 P 01/19/18 15.0 0.26 0.94
ZION 180119P00018000 P 01/19/18 18.0 0.97 1.19
ZION 180119P00020000 P 01/19/18 20.0 1.36 1.61
ZION 180119P00023000 P 01/19/18 23.0 2.19 2.38
ZION 180119P00025000 P 01/19/18 25.0 2.94 3.15
ZION 180119P00027000 P 01/19/18 27.0 3.85 4.05
ZION 180119P00030000 P 01/19/18 30.0 5.55 5.85
ZION 180119P00032000 P 01/19/18 32.0 6.85 7.25
ZION 180119P00035000 P 01/19/18 35.0 8.70 9.75
ZION 180119P00037000 P 01/19/18 37.0 10.35 11.40
ZION 180119P00040000 P 01/19/18 40.0 12.40 14.20

OPRA data is delayed 15 minutes.