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 (2017-08-11)Premium Content

Zions Bancorporation (ZION)
As of Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 170915C00036000 C 09/15/17 36.0 7.90 8.15
ZION 170915C00037000 C 09/15/17 37.0 6.90 7.15
ZION 170915C00038000 C 09/15/17 38.0 5.90 6.15
ZION 170915C00039000 C 09/15/17 39.0 4.95 5.30
ZION 170915C00040000 C 09/15/17 40.0 4.00 4.20
ZION 170915C00041000 C 09/15/17 41.0 3.10 3.30
ZION 170915C00042000 C 09/15/17 42.0 2.24 2.39
ZION 170915C00043000 C 09/15/17 43.0 1.50 1.61
ZION 170915C00044000 C 09/15/17 44.0 0.89 1.02
ZION 170915C00045000 C 09/15/17 45.0 0.44 0.59
ZION 170915C00046000 C 09/15/17 46.0 0.19 0.32
ZION 170915C00047000 C 09/15/17 47.0 0.07 0.15
ZION 170915C00048000 C 09/15/17 48.0 0.01 0.07
ZION 170915C00049000 C 09/15/17 49.0 0.00 0.04
ZION 170915C00050000 C 09/15/17 50.0 0.00 0.03
ZION 170915C00055000 C 09/15/17 55.0 0.00 0.03
ZION 170915C00060000 C 09/15/17 60.0 0.00 0.03
ZION 170915P00036000 P 09/15/17 36.0 0.00 0.04
ZION 170915P00037000 P 09/15/17 37.0 0.00 0.04
ZION 170915P00038000 P 09/15/17 38.0 0.01 0.07
ZION 170915P00039000 P 09/15/17 39.0 0.04 0.11
ZION 170915P00040000 P 09/15/17 40.0 0.08 0.16
ZION 170915P00041000 P 09/15/17 41.0 0.15 0.27
ZION 170915P00042000 P 09/15/17 42.0 0.31 0.41
ZION 170915P00043000 P 09/15/17 43.0 0.55 0.64
ZION 170915P00044000 P 09/15/17 44.0 0.90 1.07
ZION 170915P00045000 P 09/15/17 45.0 1.49 1.62
ZION 170915P00046000 P 09/15/17 46.0 2.21 2.37
ZION 170915P00047000 P 09/15/17 47.0 3.05 3.25
ZION 170915P00048000 P 09/15/17 48.0 4.00 4.25
ZION 170915P00049000 P 09/15/17 49.0 5.00 5.25
ZION 170915P00050000 P 09/15/17 50.0 6.00 6.25
ZION 170915P00055000 P 09/15/17 55.0 10.90 11.85
ZION 170915P00060000 P 09/15/17 60.0 15.90 16.75
ZION 171020C00024000 C 10/20/17 24.0 19.75 20.35
ZION 171020C00025000 C 10/20/17 25.0 18.90 19.25
ZION 171020C00026000 C 10/20/17 26.0 17.75 18.40
ZION 171020C00027000 C 10/20/17 27.0 16.55 17.65
ZION 171020C00028000 C 10/20/17 28.0 15.85 16.40
ZION 171020C00029000 C 10/20/17 29.0 14.85 15.20
ZION 171020C00030000 C 10/20/17 30.0 13.90 14.10
ZION 171020C00031000 C 10/20/17 31.0 12.90 13.25
ZION 171020C00032000 C 10/20/17 32.0 11.90 12.20
ZION 171020C00033000 C 10/20/17 33.0 10.95 11.15
ZION 171020C00034000 C 10/20/17 34.0 9.95 10.15
ZION 171020C00035000 C 10/20/17 35.0 8.90 9.15
ZION 171020C00036000 C 10/20/17 36.0 8.00 8.20
ZION 171020C00037000 C 10/20/17 37.0 7.00 7.30
ZION 171020C00038000 C 10/20/17 38.0 6.15 6.30
ZION 171020C00039000 C 10/20/17 39.0 5.20 5.45
ZION 171020C00040000 C 10/20/17 40.0 4.35 4.55
ZION 171020C00041000 C 10/20/17 41.0 3.55 3.75
ZION 171020C00042000 C 10/20/17 42.0 2.82 2.95
ZION 171020C00043000 C 10/20/17 43.0 2.15 2.28
ZION 171020C00044000 C 10/20/17 44.0 1.58 1.70
ZION 171020C00045000 C 10/20/17 45.0 1.10 1.23
ZION 171020C00046000 C 10/20/17 46.0 0.73 0.88
ZION 171020C00047000 C 10/20/17 47.0 0.47 0.55
ZION 171020C00048000 C 10/20/17 48.0 0.29 0.42
ZION 171020C00049000 C 10/20/17 49.0 0.17 0.29
ZION 171020C00050000 C 10/20/17 50.0 0.08 0.19
ZION 171020C00055000 C 10/20/17 55.0 0.00 0.05
ZION 171020C00060000 C 10/20/17 60.0 0.00 0.03
ZION 171020C00065000 C 10/20/17 65.0 0.00 0.07
ZION 171020P00024000 P 10/20/17 24.0 0.00 0.04
ZION 171020P00025000 P 10/20/17 25.0 0.00 0.04
ZION 171020P00026000 P 10/20/17 26.0 0.00 0.14
ZION 171020P00027000 P 10/20/17 27.0 0.00 0.04
ZION 171020P00028000 P 10/20/17 28.0 0.00 0.21
ZION 171020P00029000 P 10/20/17 29.0 0.00 0.19
ZION 171020P00030000 P 10/20/17 30.0 0.00 0.24
ZION 171020P00031000 P 10/20/17 31.0 0.00 0.07
ZION 171020P00032000 P 10/20/17 32.0 0.00 0.07
ZION 171020P00033000 P 10/20/17 33.0 0.00 0.30
ZION 171020P00034000 P 10/20/17 34.0 0.04 0.10
ZION 171020P00035000 P 10/20/17 35.0 0.06 0.13
ZION 171020P00036000 P 10/20/17 36.0 0.08 0.16
ZION 171020P00037000 P 10/20/17 37.0 0.13 0.22
ZION 171020P00038000 P 10/20/17 38.0 0.19 0.29
ZION 171020P00039000 P 10/20/17 39.0 0.28 0.38
ZION 171020P00040000 P 10/20/17 40.0 0.39 0.51
ZION 171020P00041000 P 10/20/17 41.0 0.58 0.71
ZION 171020P00042000 P 10/20/17 42.0 0.80 0.94
ZION 171020P00043000 P 10/20/17 43.0 1.14 1.30
ZION 171020P00044000 P 10/20/17 44.0 1.57 1.70
ZION 171020P00045000 P 10/20/17 45.0 2.09 2.22
ZION 171020P00046000 P 10/20/17 46.0 2.71 2.86
ZION 171020P00047000 P 10/20/17 47.0 3.40 3.65
ZION 171020P00048000 P 10/20/17 48.0 4.25 4.40
ZION 171020P00049000 P 10/20/17 49.0 5.10 5.30
ZION 171020P00050000 P 10/20/17 50.0 6.05 6.25
ZION 171020P00055000 P 10/20/17 55.0 11.00 11.20
ZION 171020P00060000 P 10/20/17 60.0 16.00 16.40
ZION 171020P00065000 P 10/20/17 65.0 21.00 21.35
ZION 180119C00013000 C 01/19/18 13.0 30.85 31.05
ZION 180119C00015000 C 01/19/18 15.0 28.80 29.10
ZION 180119C00018000 C 01/19/18 18.0 25.85 26.10
ZION 180119C00020000 C 01/19/18 20.0 23.80 24.10
ZION 180119C00023000 C 01/19/18 23.0 20.90 21.40
ZION 180119C00024000 C 01/19/18 24.0 19.90 20.10
ZION 180119C00025000 C 01/19/18 25.0 18.90 19.20
ZION 180119C00026000 C 01/19/18 26.0 17.90 18.15
ZION 180119C00027000 C 01/19/18 27.0 16.85 17.20
ZION 180119C00028000 C 01/19/18 28.0 15.90 16.20
ZION 180119C00029000 C 01/19/18 29.0 14.95 15.15
ZION 180119C00030000 C 01/19/18 30.0 14.00 14.20
ZION 180119C00031000 C 01/19/18 31.0 12.90 13.25
ZION 180119C00032000 C 01/19/18 32.0 12.00 12.30
ZION 180119C00033000 C 01/19/18 33.0 11.00 11.30
ZION 180119C00034000 C 01/19/18 34.0 10.05 10.45
ZION 180119C00035000 C 01/19/18 35.0 9.25 9.50
ZION 180119C00036000 C 01/19/18 36.0 8.35 8.60
ZION 180119C00037000 C 01/19/18 37.0 7.45 7.70
ZION 180119C00038000 C 01/19/18 38.0 6.60 6.85
ZION 180119C00039000 C 01/19/18 39.0 5.80 6.05
ZION 180119C00040000 C 01/19/18 40.0 5.05 5.30
ZION 180119C00041000 C 01/19/18 41.0 4.35 4.60
ZION 180119C00042000 C 01/19/18 42.0 3.70 3.90
ZION 180119C00043000 C 01/19/18 43.0 3.10 3.30
ZION 180119C00044000 C 01/19/18 44.0 2.53 2.74
ZION 180119C00045000 C 01/19/18 45.0 2.08 2.26
ZION 180119C00046000 C 01/19/18 46.0 1.64 1.84
ZION 180119C00047000 C 01/19/18 47.0 1.32 1.47
ZION 180119C00048000 C 01/19/18 48.0 1.03 1.15
ZION 180119C00049000 C 01/19/18 49.0 0.77 0.89
ZION 180119C00050000 C 01/19/18 50.0 0.56 0.69
ZION 180119C00055000 C 01/19/18 55.0 0.09 0.19
ZION 180119C00060000 C 01/19/18 60.0 0.00 0.05
ZION 180119C00065000 C 01/19/18 65.0 0.00 0.04
ZION 180119P00013000 P 01/19/18 13.0 0.00 0.03
ZION 180119P00015000 P 01/19/18 15.0 0.00 0.04
ZION 180119P00018000 P 01/19/18 18.0 0.00 0.04
ZION 180119P00020000 P 01/19/18 20.0 0.00 0.04
ZION 180119P00023000 P 01/19/18 23.0 0.00 0.11
ZION 180119P00024000 P 01/19/18 24.0 0.00 0.07
ZION 180119P00025000 P 01/19/18 25.0 0.00 0.08
ZION 180119P00026000 P 01/19/18 26.0 0.03 0.09
ZION 180119P00027000 P 01/19/18 27.0 0.04 0.11
ZION 180119P00028000 P 01/19/18 28.0 0.05 0.12
ZION 180119P00029000 P 01/19/18 29.0 0.06 0.14
ZION 180119P00030000 P 01/19/18 30.0 0.09 0.17
ZION 180119P00031000 P 01/19/18 31.0 0.12 0.21
ZION 180119P00032000 P 01/19/18 32.0 0.13 0.26
ZION 180119P00033000 P 01/19/18 33.0 0.19 0.31
ZION 180119P00034000 P 01/19/18 34.0 0.25 0.39
ZION 180119P00035000 P 01/19/18 35.0 0.34 0.44
ZION 180119P00036000 P 01/19/18 36.0 0.44 0.54
ZION 180119P00037000 P 01/19/18 37.0 0.55 0.68
ZION 180119P00038000 P 01/19/18 38.0 0.72 0.84
ZION 180119P00039000 P 01/19/18 39.0 0.91 0.99
ZION 180119P00040000 P 01/19/18 40.0 1.13 1.28
ZION 180119P00041000 P 01/19/18 41.0 1.43 1.56
ZION 180119P00042000 P 01/19/18 42.0 1.73 1.90
ZION 180119P00043000 P 01/19/18 43.0 2.15 2.28
ZION 180119P00044000 P 01/19/18 44.0 2.54 2.75
ZION 180119P00045000 P 01/19/18 45.0 3.10 3.25
ZION 180119P00046000 P 01/19/18 46.0 3.65 3.85
ZION 180119P00047000 P 01/19/18 47.0 4.30 4.55
ZION 180119P00048000 P 01/19/18 48.0 5.00 5.25
ZION 180119P00049000 P 01/19/18 49.0 5.75 5.95
ZION 180119P00050000 P 01/19/18 50.0 6.55 6.80
ZION 180119P00055000 P 01/19/18 55.0 11.05 11.35
ZION 180119P00060000 P 01/19/18 60.0 15.95 16.20
ZION 180119P00065000 P 01/19/18 65.0 20.85 21.35
ZION 180420C00025000 C 04/20/18 25.0 18.80 19.30
ZION 180420C00026000 C 04/20/18 26.0 17.75 18.25
ZION 180420C00027000 C 04/20/18 27.0 16.80 17.40
ZION 180420C00028000 C 04/20/18 28.0 15.85 16.40
ZION 180420C00029000 C 04/20/18 29.0 14.75 15.50
ZION 180420C00030000 C 04/20/18 30.0 13.75 14.45
ZION 180420C00031000 C 04/20/18 31.0 12.80 13.45
ZION 180420C00032000 C 04/20/18 32.0 11.85 12.65
ZION 180420C00033000 C 04/20/18 33.0 11.05 11.65
ZION 180420C00034000 C 04/20/18 34.0 9.90 10.85
ZION 180420C00035000 C 04/20/18 35.0 9.40 9.80
ZION 180420C00036000 C 04/20/18 36.0 8.55 8.95
ZION 180420C00037000 C 04/20/18 37.0 7.75 8.05
ZION 180420C00038000 C 04/20/18 38.0 7.00 7.35
ZION 180420C00039000 C 04/20/18 39.0 6.20 6.50
ZION 180420C00040000 C 04/20/18 40.0 5.50 5.85
ZION 180420C00041000 C 04/20/18 41.0 4.85 5.20
ZION 180420C00042000 C 04/20/18 42.0 4.20 4.55
ZION 180420C00043000 C 04/20/18 43.0 3.70 3.95
ZION 180420C00044000 C 04/20/18 44.0 3.15 3.45
ZION 180420C00045000 C 04/20/18 45.0 2.68 2.98
ZION 180420C00046000 C 04/20/18 46.0 2.26 2.55
ZION 180420C00047000 C 04/20/18 47.0 1.90 2.15
ZION 180420C00048000 C 04/20/18 48.0 1.57 1.83
ZION 180420C00049000 C 04/20/18 49.0 1.29 1.55
ZION 180420C00050000 C 04/20/18 50.0 1.05 1.30
ZION 180420C00055000 C 04/20/18 55.0 0.34 0.49
ZION 180420C00060000 C 04/20/18 60.0 0.07 0.19
ZION 180420C00065000 C 04/20/18 65.0 0.00 0.10
ZION 180420P00025000 P 04/20/18 25.0 0.07 0.16
ZION 180420P00026000 P 04/20/18 26.0 0.08 0.20
ZION 180420P00027000 P 04/20/18 27.0 0.11 0.23
ZION 180420P00028000 P 04/20/18 28.0 0.14 0.27
ZION 180420P00029000 P 04/20/18 29.0 0.16 0.31
ZION 180420P00030000 P 04/20/18 30.0 0.21 0.33
ZION 180420P00031000 P 04/20/18 31.0 0.26 0.43
ZION 180420P00032000 P 04/20/18 32.0 0.35 0.46
ZION 180420P00033000 P 04/20/18 33.0 0.43 0.56
ZION 180420P00034000 P 04/20/18 34.0 0.53 0.66
ZION 180420P00035000 P 04/20/18 35.0 0.65 0.85
ZION 180420P00036000 P 04/20/18 36.0 0.81 0.99
ZION 180420P00037000 P 04/20/18 37.0 0.95 1.19
ZION 180420P00038000 P 04/20/18 38.0 1.21 1.40
ZION 180420P00039000 P 04/20/18 39.0 1.43 1.67
ZION 180420P00040000 P 04/20/18 40.0 1.72 1.97
ZION 180420P00041000 P 04/20/18 41.0 2.08 2.31
ZION 180420P00042000 P 04/20/18 42.0 2.42 2.65
ZION 180420P00043000 P 04/20/18 43.0 2.81 3.05
ZION 180420P00044000 P 04/20/18 44.0 3.30 3.60
ZION 180420P00045000 P 04/20/18 45.0 3.80 4.15
ZION 180420P00046000 P 04/20/18 46.0 4.40 4.60
ZION 180420P00047000 P 04/20/18 47.0 5.00 5.30
ZION 180420P00048000 P 04/20/18 48.0 5.70 6.00
ZION 180420P00049000 P 04/20/18 49.0 6.35 6.75
ZION 180420P00050000 P 04/20/18 50.0 7.10 7.50
ZION 180420P00055000 P 04/20/18 55.0 11.30 11.65
ZION 180420P00060000 P 04/20/18 60.0 16.00 16.45
ZION 180420P00065000 P 04/20/18 65.0 20.85 21.25
ZION 190118C00020000 C 01/18/19 20.0 23.20 24.70
ZION 190118C00023000 C 01/18/19 23.0 20.25 21.70
ZION 190118C00025000 C 01/18/19 25.0 17.90 20.45
ZION 190118C00028000 C 01/18/19 28.0 15.25 17.60
ZION 190118C00030000 C 01/18/19 30.0 13.65 14.95
ZION 190118C00032000 C 01/18/19 32.0 12.15 13.25
ZION 190118C00035000 C 01/18/19 35.0 10.05 10.15
ZION 190118C00037000 C 01/18/19 37.0 8.40 8.70
ZION 190118C00040000 C 01/18/19 40.0 6.35 7.30
ZION 190118C00042000 C 01/18/19 42.0 5.05 6.25
ZION 190118C00045000 C 01/18/19 45.0 3.90 4.25
ZION 190118C00050000 C 01/18/19 50.0 2.01 2.61
ZION 190118C00055000 C 01/18/19 55.0 1.11 1.41
ZION 190118C00060000 C 01/18/19 60.0 0.53 0.96
ZION 190118C00065000 C 01/18/19 65.0 0.18 0.56
ZION 190118P00020000 P 01/18/19 20.0 0.08 0.47
ZION 190118P00023000 P 01/18/19 23.0 0.16 0.60
ZION 190118P00025000 P 01/18/19 25.0 0.28 0.72
ZION 190118P00028000 P 01/18/19 28.0 0.51 0.97
ZION 190118P00030000 P 01/18/19 30.0 0.70 1.21
ZION 190118P00032000 P 01/18/19 32.0 1.00 1.47
ZION 190118P00035000 P 01/18/19 35.0 1.49 1.94
ZION 190118P00037000 P 01/18/19 37.0 2.11 2.45
ZION 190118P00040000 P 01/18/19 40.0 2.98 3.55
ZION 190118P00042000 P 01/18/19 42.0 4.00 4.35
ZION 190118P00045000 P 01/18/19 45.0 5.10 5.95
ZION 190118P00050000 P 01/18/19 50.0 8.40 9.15
ZION 190118P00055000 P 01/18/19 55.0 12.15 13.05
ZION 190118P00060000 P 01/18/19 60.0 16.50 17.30
ZION 190118P00065000 P 01/18/19 65.0 20.75 21.95

OPRA data is delayed 15 minutes.