Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Zions Bancorporation (ZION)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 180615C00040000 C Jun 15, 2018 40.0 17.20 18.70
ZION 180615C00045000 C Jun 15, 2018 45.0 11.05 15.35
ZION 180615C00050000 C Jun 15, 2018 50.0 5.85 10.40
ZION 180615C00052500 C Jun 15, 2018 52.5 4.80 6.40
ZION 180615C00055000 C Jun 15, 2018 55.0 3.30 3.55
ZION 180615C00057500 C Jun 15, 2018 57.5 1.60 1.69
ZION 180615C00060000 C Jun 15, 2018 60.0 0.58 0.65
ZION 180615C00062500 C Jun 15, 2018 62.5 0.15 0.22
ZION 180615C00065000 C Jun 15, 2018 65.0 0.00 0.09
ZION 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
ZION 180615C00075000 C Jun 15, 2018 75.0 0.00 0.12
ZION 180615P00040000 P Jun 15, 2018 40.0 0.00 0.10
ZION 180615P00045000 P Jun 15, 2018 45.0 0.01 0.10
ZION 180615P00050000 P Jun 15, 2018 50.0 0.00 0.10
ZION 180615P00052500 P Jun 15, 2018 52.5 0.17 0.23
ZION 180615P00055000 P Jun 15, 2018 55.0 0.50 0.55
ZION 180615P00057500 P Jun 15, 2018 57.5 1.25 1.31
ZION 180615P00060000 P Jun 15, 2018 60.0 2.62 2.85
ZION 180615P00062500 P Jun 15, 2018 62.5 4.65 5.05
ZION 180615P00065000 P Jun 15, 2018 65.0 4.85 9.45
ZION 180615P00070000 P Jun 15, 2018 70.0 9.80 14.35
ZION 180615P00075000 P Jun 15, 2018 75.0 16.60 17.85
ZION 180720C00028000 C Jul 20, 2018 28.0 29.00 30.90
ZION 180720C00029000 C Jul 20, 2018 29.0 26.80 31.40
ZION 180720C00030000 C Jul 20, 2018 30.0 25.80 30.40
ZION 180720C00031000 C Jul 20, 2018 31.0 24.80 29.40
ZION 180720C00032000 C Jul 20, 2018 32.0 23.75 28.40
ZION 180720C00033000 C Jul 20, 2018 33.0 24.75 25.60
ZION 180720C00034000 C Jul 20, 2018 34.0 21.80 26.40
ZION 180720C00035000 C Jul 20, 2018 35.0 20.90 25.40
ZION 180720C00036000 C Jul 20, 2018 36.0 19.85 24.40
ZION 180720C00037000 C Jul 20, 2018 37.0 18.90 23.40
ZION 180720C00038000 C Jul 20, 2018 38.0 17.75 22.30
ZION 180720C00039000 C Jul 20, 2018 39.0 17.95 21.35
ZION 180720C00040000 C Jul 20, 2018 40.0 15.85 20.30
ZION 180720C00041000 C Jul 20, 2018 41.0 14.85 19.40
ZION 180720C00042000 C Jul 20, 2018 42.0 13.80 18.35
ZION 180720C00043000 C Jul 20, 2018 43.0 14.20 15.80
ZION 180720C00044000 C Jul 20, 2018 44.0 13.20 14.75
ZION 180720C00045000 C Jul 20, 2018 45.0 12.25 14.10
ZION 180720C00046000 C Jul 20, 2018 46.0 11.10 12.90
ZION 180720C00047000 C Jul 20, 2018 47.0 10.30 11.85
ZION 180720C00048000 C Jul 20, 2018 48.0 9.20 11.05
ZION 180720C00049000 C Jul 20, 2018 49.0 8.15 10.00
ZION 180720C00050000 C Jul 20, 2018 50.0 8.15 8.45
ZION 180720C00052500 C Jul 20, 2018 52.5 6.00 6.20
ZION 180720C00055000 C Jul 20, 2018 55.0 4.00 4.10
ZION 180720C00057500 C Jul 20, 2018 57.5 2.41 2.46
ZION 180720C00060000 C Jul 20, 2018 60.0 1.27 1.30
ZION 180720C00062500 C Jul 20, 2018 62.5 0.58 0.64
ZION 180720C00065000 C Jul 20, 2018 65.0 0.22 0.35
ZION 180720C00070000 C Jul 20, 2018 70.0 0.00 0.10
ZION 180720C00075000 C Jul 20, 2018 75.0 0.00 0.10
ZION 180720P00028000 P Jul 20, 2018 28.0 0.00 0.10
ZION 180720P00029000 P Jul 20, 2018 29.0 0.00 0.10
ZION 180720P00030000 P Jul 20, 2018 30.0 0.00 0.10
ZION 180720P00031000 P Jul 20, 2018 31.0 0.00 0.10
ZION 180720P00032000 P Jul 20, 2018 32.0 0.00 0.10
ZION 180720P00033000 P Jul 20, 2018 33.0 0.00 0.10
ZION 180720P00034000 P Jul 20, 2018 34.0 0.00 0.10
ZION 180720P00035000 P Jul 20, 2018 35.0 0.00 0.11
ZION 180720P00036000 P Jul 20, 2018 36.0 0.00 0.10
ZION 180720P00037000 P Jul 20, 2018 37.0 0.00 0.10
ZION 180720P00038000 P Jul 20, 2018 38.0 0.00 0.14
ZION 180720P00039000 P Jul 20, 2018 39.0 0.00 0.24
ZION 180720P00040000 P Jul 20, 2018 40.0 0.00 0.10
ZION 180720P00041000 P Jul 20, 2018 41.0 0.00 0.10
ZION 180720P00042000 P Jul 20, 2018 42.0 0.00 0.11
ZION 180720P00043000 P Jul 20, 2018 43.0 0.00 0.10
ZION 180720P00044000 P Jul 20, 2018 44.0 0.00 0.13
ZION 180720P00045000 P Jul 20, 2018 45.0 0.00 0.14
ZION 180720P00046000 P Jul 20, 2018 46.0 0.00 0.17
ZION 180720P00047000 P Jul 20, 2018 47.0 0.12 0.20
ZION 180720P00048000 P Jul 20, 2018 48.0 0.18 0.24
ZION 180720P00049000 P Jul 20, 2018 49.0 0.21 0.30
ZION 180720P00050000 P Jul 20, 2018 50.0 0.28 0.38
ZION 180720P00052500 P Jul 20, 2018 52.5 0.60 0.66
ZION 180720P00055000 P Jul 20, 2018 55.0 1.09 1.14
ZION 180720P00057500 P Jul 20, 2018 57.5 1.98 2.02
ZION 180720P00060000 P Jul 20, 2018 60.0 3.30 3.40
ZION 180720P00062500 P Jul 20, 2018 62.5 4.45 5.85
ZION 180720P00065000 P Jul 20, 2018 65.0 5.65 9.65
ZION 180720P00070000 P Jul 20, 2018 70.0 9.85 14.40
ZION 180720P00075000 P Jul 20, 2018 75.0 16.50 18.20
ZION 181019C00035000 C Oct 19, 2018 35.0 22.40 24.10
ZION 181019C00040000 C Oct 19, 2018 40.0 15.90 20.50
ZION 181019C00045000 C Oct 19, 2018 45.0 11.30 15.75
ZION 181019C00050000 C Oct 19, 2018 50.0 8.90 10.20
ZION 181019C00052500 C Oct 19, 2018 52.5 6.95 7.20
ZION 181019C00055000 C Oct 19, 2018 55.0 5.25 5.35
ZION 181019C00057500 C Oct 19, 2018 57.5 3.75 4.00
ZION 181019C00060000 C Oct 19, 2018 60.0 2.59 2.65
ZION 181019C00062500 C Oct 19, 2018 62.5 1.69 1.77
ZION 181019C00065000 C Oct 19, 2018 65.0 1.06 1.15
ZION 181019C00070000 C Oct 19, 2018 70.0 0.34 0.44
ZION 181019C00075000 C Oct 19, 2018 75.0 0.00 0.19
ZION 181019C00080000 C Oct 19, 2018 80.0 0.00 0.07
ZION 181019P00035000 P Oct 19, 2018 35.0 0.00 0.12
ZION 181019P00040000 P Oct 19, 2018 40.0 0.15 0.22
ZION 181019P00045000 P Oct 19, 2018 45.0 0.39 0.50
ZION 181019P00050000 P Oct 19, 2018 50.0 1.03 1.11
ZION 181019P00052500 P Oct 19, 2018 52.5 1.55 1.64
ZION 181019P00055000 P Oct 19, 2018 55.0 2.29 2.36
ZION 181019P00057500 P Oct 19, 2018 57.5 3.25 3.40
ZION 181019P00060000 P Oct 19, 2018 60.0 4.55 4.70
ZION 181019P00062500 P Oct 19, 2018 62.5 6.15 6.50
ZION 181019P00065000 P Oct 19, 2018 65.0 8.00 8.20
ZION 181019P00070000 P Oct 19, 2018 70.0 10.25 14.55
ZION 181019P00075000 P Oct 19, 2018 75.0 14.90 19.40
ZION 181019P00080000 P Oct 19, 2018 80.0 21.45 23.40
ZION 190118C00020000 C Jan 18, 2019 20.0 36.20 38.90
ZION 190118C00023000 C Jan 18, 2019 23.0 32.65 37.00
ZION 190118C00025000 C Jan 18, 2019 25.0 30.60 35.20
ZION 190118C00028000 C Jan 18, 2019 28.0 27.65 32.15
ZION 190118C00030000 C Jan 18, 2019 30.0 27.05 29.15
ZION 190118C00032000 C Jan 18, 2019 32.0 23.80 27.45
ZION 190118C00035000 C Jan 18, 2019 35.0 23.00 23.25
ZION 190118C00037000 C Jan 18, 2019 37.0 19.60 22.35
ZION 190118C00040000 C Jan 18, 2019 40.0 17.30 19.85
ZION 190118C00042000 C Jan 18, 2019 42.0 15.35 17.90
ZION 190118C00045000 C Jan 18, 2019 45.0 12.30 14.10
ZION 190118C00050000 C Jan 18, 2019 50.0 8.30 10.05
ZION 190118C00052500 C Jan 18, 2019 52.5 6.50 8.00
ZION 190118C00055000 C Jan 18, 2019 55.0 5.90 6.40
ZION 190118C00057500 C Jan 18, 2019 57.5 4.40 4.90
ZION 190118C00060000 C Jan 18, 2019 60.0 3.50 3.70
ZION 190118C00062500 C Jan 18, 2019 62.5 2.29 2.73
ZION 190118C00065000 C Jan 18, 2019 65.0 1.54 2.46
ZION 190118C00070000 C Jan 18, 2019 70.0 0.65 2.34
ZION 190118C00075000 C Jan 18, 2019 75.0 0.15 0.98
ZION 190118C00080000 C Jan 18, 2019 80.0 0.00 0.27
ZION 190118P00020000 P Jan 18, 2019 20.0 0.00 0.34
ZION 190118P00023000 P Jan 18, 2019 23.0 0.00 1.03
ZION 190118P00025000 P Jan 18, 2019 25.0 0.00 0.25
ZION 190118P00028000 P Jan 18, 2019 28.0 0.00 0.74
ZION 190118P00030000 P Jan 18, 2019 30.0 0.00 0.32
ZION 190118P00032000 P Jan 18, 2019 32.0 0.00 0.35
ZION 190118P00035000 P Jan 18, 2019 35.0 0.04 0.47
ZION 190118P00037000 P Jan 18, 2019 37.0 0.11 0.37
ZION 190118P00040000 P Jan 18, 2019 40.0 0.02 0.58
ZION 190118P00042000 P Jan 18, 2019 42.0 0.47 0.68
ZION 190118P00045000 P Jan 18, 2019 45.0 0.76 1.00
ZION 190118P00050000 P Jan 18, 2019 50.0 1.54 1.98
ZION 190118P00052500 P Jan 18, 2019 52.5 2.15 2.69
ZION 190118P00055000 P Jan 18, 2019 55.0 2.96 3.50
ZION 190118P00057500 P Jan 18, 2019 57.5 4.20 4.55
ZION 190118P00060000 P Jan 18, 2019 60.0 5.20 5.75
ZION 190118P00062500 P Jan 18, 2019 62.5 6.75 7.25
ZION 190118P00065000 P Jan 18, 2019 65.0 8.40 9.20
ZION 190118P00070000 P Jan 18, 2019 70.0 11.85 13.20
ZION 190118P00075000 P Jan 18, 2019 75.0 15.15 19.25
ZION 190118P00080000 P Jan 18, 2019 80.0 20.35 23.20
ZION 200117C00023000 C Jan 17, 2020 23.0 33.15 36.85
ZION 200117C00025000 C Jan 17, 2020 25.0 30.75 35.40
ZION 200117C00028000 C Jan 17, 2020 28.0 27.85 32.40
ZION 200117C00030000 C Jan 17, 2020 30.0 26.00 30.45
ZION 200117C00033000 C Jan 17, 2020 33.0 23.35 27.70
ZION 200117C00035000 C Jan 17, 2020 35.0 23.00 23.55
ZION 200117C00038000 C Jan 17, 2020 38.0 20.90 21.45
ZION 200117C00040000 C Jan 17, 2020 40.0 19.20 19.75
ZION 200117C00042000 C Jan 17, 2020 42.0 17.55 18.15
ZION 200117C00045000 C Jan 17, 2020 45.0 15.25 15.90
ZION 200117C00047000 C Jan 17, 2020 47.0 13.65 14.30
ZION 200117C00050000 C Jan 17, 2020 50.0 11.85 12.30
ZION 200117C00052500 C Jan 17, 2020 52.5 10.30 10.75
ZION 200117C00055000 C Jan 17, 2020 55.0 8.95 9.35
ZION 200117C00057500 C Jan 17, 2020 57.5 7.65 8.05
ZION 200117C00060000 C Jan 17, 2020 60.0 6.55 6.90
ZION 200117C00062500 C Jan 17, 2020 62.5 5.55 5.85
ZION 200117C00065000 C Jan 17, 2020 65.0 4.60 4.95
ZION 200117C00070000 C Jan 17, 2020 70.0 2.53 3.45
ZION 200117C00075000 C Jan 17, 2020 75.0 1.94 2.51
ZION 200117C00080000 C Jan 17, 2020 80.0 1.26 2.10
ZION 200117P00023000 P Jan 17, 2020 23.0 0.00 0.59
ZION 200117P00025000 P Jan 17, 2020 25.0 0.15 1.08
ZION 200117P00028000 P Jan 17, 2020 28.0 0.28 1.15
ZION 200117P00030000 P Jan 17, 2020 30.0 0.43 0.93
ZION 200117P00033000 P Jan 17, 2020 33.0 0.63 1.30
ZION 200117P00035000 P Jan 17, 2020 35.0 0.81 1.69
ZION 200117P00038000 P Jan 17, 2020 38.0 1.14 2.29
ZION 200117P00040000 P Jan 17, 2020 40.0 1.49 2.16
ZION 200117P00042000 P Jan 17, 2020 42.0 1.80 2.36
ZION 200117P00045000 P Jan 17, 2020 45.0 2.27 2.83
ZION 200117P00047000 P Jan 17, 2020 47.0 3.05 3.55
ZION 200117P00050000 P Jan 17, 2020 50.0 3.80 4.25
ZION 200117P00052500 P Jan 17, 2020 52.5 4.85 5.30
ZION 200117P00055000 P Jan 17, 2020 55.0 5.85 6.15
ZION 200117P00057500 P Jan 17, 2020 57.5 7.00 7.30
ZION 200117P00060000 P Jan 17, 2020 60.0 8.25 8.55
ZION 200117P00062500 P Jan 17, 2020 62.5 9.60 9.95
ZION 200117P00065000 P Jan 17, 2020 65.0 11.15 11.65
ZION 200117P00070000 P Jan 17, 2020 70.0 14.55 15.15
ZION 200117P00075000 P Jan 17, 2020 75.0 18.35 18.85
ZION 200117P00080000 P Jan 17, 2020 80.0 22.60 23.30
OPRA data is delayed 15 minutes.