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 Oct 16 2017 5:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 171020C00024000 C 10/20/17 24.0 22.45 23.20
ZION 171020C00025000 C 10/20/17 25.0 21.55 22.15
ZION 171020C00026000 C 10/20/17 26.0 20.35 21.10
ZION 171020C00027000 C 10/20/17 27.0 19.60 20.20
ZION 171020C00028000 C 10/20/17 28.0 18.35 19.15
ZION 171020C00029000 C 10/20/17 29.0 17.65 18.20
ZION 171020C00030000 C 10/20/17 30.0 16.75 16.95
ZION 171020C00031000 C 10/20/17 31.0 15.70 16.05
ZION 171020C00032000 C 10/20/17 32.0 14.40 15.10
ZION 171020C00033000 C 10/20/17 33.0 13.70 14.05
ZION 171020C00034000 C 10/20/17 34.0 12.70 13.15
ZION 171020C00035000 C 10/20/17 35.0 11.70 12.05
ZION 171020C00036000 C 10/20/17 36.0 10.75 10.90
ZION 171020C00037000 C 10/20/17 37.0 9.70 10.15
ZION 171020C00038000 C 10/20/17 38.0 8.70 8.95
ZION 171020C00039000 C 10/20/17 39.0 7.75 7.95
ZION 171020C00040000 C 10/20/17 40.0 6.75 7.00
ZION 171020C00041000 C 10/20/17 41.0 5.70 5.90
ZION 171020C00042000 C 10/20/17 42.0 4.75 4.90
ZION 171020C00043000 C 10/20/17 43.0 3.75 3.90
ZION 171020C00044000 C 10/20/17 44.0 2.78 2.92
ZION 171020C00045000 C 10/20/17 45.0 1.78 1.95
ZION 171020C00046000 C 10/20/17 46.0 0.95 1.04
ZION 171020C00047000 C 10/20/17 47.0 0.31 0.40
ZION 171020C00048000 C 10/20/17 48.0 0.07 0.12
ZION 171020C00049000 C 10/20/17 49.0 0.00 0.12
ZION 171020C00050000 C 10/20/17 50.0 0.00 0.12
ZION 171020C00055000 C 10/20/17 55.0 0.00 0.12
ZION 171020C00060000 C 10/20/17 60.0 0.00 0.12
ZION 171020C00065000 C 10/20/17 65.0 0.00 0.12
ZION 171020P00024000 P 10/20/17 24.0 0.00 0.12
ZION 171020P00025000 P 10/20/17 25.0 0.00 0.12
ZION 171020P00026000 P 10/20/17 26.0 0.00 0.13
ZION 171020P00027000 P 10/20/17 27.0 0.00 0.12
ZION 171020P00028000 P 10/20/17 28.0 0.00 0.13
ZION 171020P00029000 P 10/20/17 29.0 0.00 0.12
ZION 171020P00030000 P 10/20/17 30.0 0.00 0.12
ZION 171020P00031000 P 10/20/17 31.0 0.00 0.13
ZION 171020P00032000 P 10/20/17 32.0 0.00 0.13
ZION 171020P00033000 P 10/20/17 33.0 0.00 0.12
ZION 171020P00034000 P 10/20/17 34.0 0.00 0.13
ZION 171020P00035000 P 10/20/17 35.0 0.00 0.13
ZION 171020P00036000 P 10/20/17 36.0 0.00 0.04
ZION 171020P00037000 P 10/20/17 37.0 0.00 0.04
ZION 171020P00038000 P 10/20/17 38.0 0.00 0.04
ZION 171020P00039000 P 10/20/17 39.0 0.01 0.04
ZION 171020P00040000 P 10/20/17 40.0 0.00 0.04
ZION 171020P00041000 P 10/20/17 41.0 0.00 0.04
ZION 171020P00042000 P 10/20/17 42.0 0.00 0.10
ZION 171020P00043000 P 10/20/17 43.0 0.00 0.05
ZION 171020P00044000 P 10/20/17 44.0 0.00 0.16
ZION 171020P00045000 P 10/20/17 45.0 0.03 0.09
ZION 171020P00046000 P 10/20/17 46.0 0.17 0.22
ZION 171020P00047000 P 10/20/17 47.0 0.51 0.61
ZION 171020P00048000 P 10/20/17 48.0 1.22 1.40
ZION 171020P00049000 P 10/20/17 49.0 2.14 2.40
ZION 171020P00050000 P 10/20/17 50.0 3.10 3.30
ZION 171020P00055000 P 10/20/17 55.0 8.10 8.40
ZION 171020P00060000 P 10/20/17 60.0 13.10 13.50
ZION 171020P00065000 P 10/20/17 65.0 18.10 18.40
ZION 171117C00035000 C 11/17/17 35.0 11.75 11.95
ZION 171117C00036000 C 11/17/17 36.0 10.75 10.95
ZION 171117C00037000 C 11/17/17 37.0 9.75 10.00
ZION 171117C00038000 C 11/17/17 38.0 8.75 9.05
ZION 171117C00039000 C 11/17/17 39.0 7.80 8.10
ZION 171117C00040000 C 11/17/17 40.0 6.80 7.05
ZION 171117C00041000 C 11/17/17 41.0 5.85 6.10
ZION 171117C00042000 C 11/17/17 42.0 4.90 5.15
ZION 171117C00043000 C 11/17/17 43.0 4.05 4.25
ZION 171117C00044000 C 11/17/17 44.0 3.20 3.35
ZION 171117C00045000 C 11/17/17 45.0 2.43 2.55
ZION 171117C00046000 C 11/17/17 46.0 1.80 1.89
ZION 171117C00047000 C 11/17/17 47.0 1.23 1.33
ZION 171117C00048000 C 11/17/17 48.0 0.81 0.89
ZION 171117C00049000 C 11/17/17 49.0 0.48 0.57
ZION 171117C00050000 C 11/17/17 50.0 0.28 0.35
ZION 171117C00055000 C 11/17/17 55.0 0.00 0.26
ZION 171117C00060000 C 11/17/17 60.0 0.00 0.24
ZION 171117P00035000 P 11/17/17 35.0 0.00 0.41
ZION 171117P00036000 P 11/17/17 36.0 0.00 0.41
ZION 171117P00037000 P 11/17/17 37.0 0.00 0.41
ZION 171117P00038000 P 11/17/17 38.0 0.00 0.17
ZION 171117P00039000 P 11/17/17 39.0 0.05 0.10
ZION 171117P00040000 P 11/17/17 40.0 0.09 0.13
ZION 171117P00041000 P 11/17/17 41.0 0.13 0.17
ZION 171117P00042000 P 11/17/17 42.0 0.20 0.24
ZION 171117P00043000 P 11/17/17 43.0 0.31 0.35
ZION 171117P00044000 P 11/17/17 44.0 0.48 0.52
ZION 171117P00045000 P 11/17/17 45.0 0.72 0.77
ZION 171117P00046000 P 11/17/17 46.0 1.07 1.12
ZION 171117P00047000 P 11/17/17 47.0 1.52 1.58
ZION 171117P00048000 P 11/17/17 48.0 2.06 2.16
ZION 171117P00049000 P 11/17/17 49.0 2.76 2.85
ZION 171117P00050000 P 11/17/17 50.0 3.45 3.75
ZION 171117P00055000 P 11/17/17 55.0 8.10 8.45
ZION 171117P00060000 P 11/17/17 60.0 13.15 13.40
ZION 180119C00013000 C 01/19/18 13.0 33.70 34.00
ZION 180119C00015000 C 01/19/18 15.0 31.70 31.95
ZION 180119C00018000 C 01/19/18 18.0 28.75 29.00
ZION 180119C00020000 C 01/19/18 20.0 26.75 26.95
ZION 180119C00023000 C 01/19/18 23.0 23.75 23.95
ZION 180119C00024000 C 01/19/18 24.0 22.50 23.00
ZION 180119C00025000 C 01/19/18 25.0 21.75 21.95
ZION 180119C00026000 C 01/19/18 26.0 20.75 20.90
ZION 180119C00027000 C 01/19/18 27.0 19.75 20.00
ZION 180119C00028000 C 01/19/18 28.0 18.75 18.95
ZION 180119C00029000 C 01/19/18 29.0 17.75 18.00
ZION 180119C00030000 C 01/19/18 30.0 16.75 17.00
ZION 180119C00031000 C 01/19/18 31.0 15.75 16.00
ZION 180119C00032000 C 01/19/18 32.0 14.75 14.95
ZION 180119C00033000 C 01/19/18 33.0 13.75 13.95
ZION 180119C00034000 C 01/19/18 34.0 12.75 12.95
ZION 180119C00035000 C 01/19/18 35.0 11.80 12.00
ZION 180119C00036000 C 01/19/18 36.0 10.85 11.00
ZION 180119C00037000 C 01/19/18 37.0 9.85 10.05
ZION 180119C00038000 C 01/19/18 38.0 8.90 9.10
ZION 180119C00039000 C 01/19/18 39.0 8.00 8.15
ZION 180119C00040000 C 01/19/18 40.0 7.10 7.25
ZION 180119C00041000 C 01/19/18 41.0 6.20 6.40
ZION 180119C00042000 C 01/19/18 42.0 5.35 5.55
ZION 180119C00043000 C 01/19/18 43.0 4.55 4.75
ZION 180119C00044000 C 01/19/18 44.0 3.85 4.00
ZION 180119C00045000 C 01/19/18 45.0 3.15 3.30
ZION 180119C00046000 C 01/19/18 46.0 2.56 2.68
ZION 180119C00047000 C 01/19/18 47.0 2.03 2.14
ZION 180119C00048000 C 01/19/18 48.0 1.56 1.67
ZION 180119C00049000 C 01/19/18 49.0 1.18 1.28
ZION 180119C00050000 C 01/19/18 50.0 0.90 0.98
ZION 180119C00055000 C 01/19/18 55.0 0.13 0.20
ZION 180119C00060000 C 01/19/18 60.0 0.00 0.18
ZION 180119C00065000 C 01/19/18 65.0 0.00 0.40
ZION 180119P00013000 P 01/19/18 13.0 0.00 0.05
ZION 180119P00015000 P 01/19/18 15.0 0.00 0.05
ZION 180119P00018000 P 01/19/18 18.0 0.00 0.14
ZION 180119P00020000 P 01/19/18 20.0 0.00 0.41
ZION 180119P00023000 P 01/19/18 23.0 0.00 0.15
ZION 180119P00024000 P 01/19/18 24.0 0.00 0.15
ZION 180119P00025000 P 01/19/18 25.0 0.00 0.41
ZION 180119P00026000 P 01/19/18 26.0 0.00 0.41
ZION 180119P00027000 P 01/19/18 27.0 0.00 0.41
ZION 180119P00028000 P 01/19/18 28.0 0.00 0.37
ZION 180119P00029000 P 01/19/18 29.0 0.00 0.37
ZION 180119P00030000 P 01/19/18 30.0 0.00 0.17
ZION 180119P00031000 P 01/19/18 31.0 0.00 0.18
ZION 180119P00032000 P 01/19/18 32.0 0.00 0.40
ZION 180119P00033000 P 01/19/18 33.0 0.00 0.40
ZION 180119P00034000 P 01/19/18 34.0 0.07 0.13
ZION 180119P00035000 P 01/19/18 35.0 0.09 0.16
ZION 180119P00036000 P 01/19/18 36.0 0.12 0.19
ZION 180119P00037000 P 01/19/18 37.0 0.17 0.23
ZION 180119P00038000 P 01/19/18 38.0 0.22 0.28
ZION 180119P00039000 P 01/19/18 39.0 0.28 0.34
ZION 180119P00040000 P 01/19/18 40.0 0.38 0.42
ZION 180119P00041000 P 01/19/18 41.0 0.50 0.54
ZION 180119P00042000 P 01/19/18 42.0 0.66 0.70
ZION 180119P00043000 P 01/19/18 43.0 0.87 0.91
ZION 180119P00044000 P 01/19/18 44.0 1.12 1.17
ZION 180119P00045000 P 01/19/18 45.0 1.42 1.49
ZION 180119P00046000 P 01/19/18 46.0 1.82 1.88
ZION 180119P00047000 P 01/19/18 47.0 2.26 2.34
ZION 180119P00048000 P 01/19/18 48.0 2.80 2.88
ZION 180119P00049000 P 01/19/18 49.0 3.40 3.50
ZION 180119P00050000 P 01/19/18 50.0 4.10 4.25
ZION 180119P00055000 P 01/19/18 55.0 8.30 8.50
ZION 180119P00060000 P 01/19/18 60.0 13.15 13.40
ZION 180119P00065000 P 01/19/18 65.0 18.15 18.40
ZION 180420C00025000 C 04/20/18 25.0 21.50 22.00
ZION 180420C00026000 C 04/20/18 26.0 20.45 21.10
ZION 180420C00027000 C 04/20/18 27.0 19.40 20.10
ZION 180420C00028000 C 04/20/18 28.0 18.55 19.10
ZION 180420C00029000 C 04/20/18 29.0 17.45 18.10
ZION 180420C00030000 C 04/20/18 30.0 16.75 17.00
ZION 180420C00031000 C 04/20/18 31.0 15.75 16.00
ZION 180420C00032000 C 04/20/18 32.0 14.80 15.00
ZION 180420C00033000 C 04/20/18 33.0 13.75 14.05
ZION 180420C00034000 C 04/20/18 34.0 12.80 13.10
ZION 180420C00035000 C 04/20/18 35.0 11.95 12.15
ZION 180420C00036000 C 04/20/18 36.0 11.00 11.25
ZION 180420C00037000 C 04/20/18 37.0 10.05 10.35
ZION 180420C00038000 C 04/20/18 38.0 9.20 9.40
ZION 180420C00039000 C 04/20/18 39.0 8.35 8.55
ZION 180420C00040000 C 04/20/18 40.0 7.50 7.70
ZION 180420C00041000 C 04/20/18 41.0 6.70 7.00
ZION 180420C00042000 C 04/20/18 42.0 5.95 6.15
ZION 180420C00043000 C 04/20/18 43.0 5.25 5.45
ZION 180420C00044000 C 04/20/18 44.0 4.55 4.75
ZION 180420C00045000 C 04/20/18 45.0 3.95 4.15
ZION 180420C00046000 C 04/20/18 46.0 3.40 3.55
ZION 180420C00047000 C 04/20/18 47.0 2.86 3.05
ZION 180420C00048000 C 04/20/18 48.0 2.40 2.62
ZION 180420C00049000 C 04/20/18 49.0 1.99 2.19
ZION 180420C00050000 C 04/20/18 50.0 1.64 1.79
ZION 180420C00055000 C 04/20/18 55.0 0.52 0.63
ZION 180420C00060000 C 04/20/18 60.0 0.11 0.22
ZION 180420C00065000 C 04/20/18 65.0 0.00 0.25
ZION 180420P00025000 P 04/20/18 25.0 0.00 0.75
ZION 180420P00026000 P 04/20/18 26.0 0.00 0.25
ZION 180420P00027000 P 04/20/18 27.0 0.04 0.10
ZION 180420P00028000 P 04/20/18 28.0 0.04 0.12
ZION 180420P00029000 P 04/20/18 29.0 0.07 0.14
ZION 180420P00030000 P 04/20/18 30.0 0.07 0.19
ZION 180420P00031000 P 04/20/18 31.0 0.12 0.24
ZION 180420P00032000 P 04/20/18 32.0 0.15 0.24
ZION 180420P00033000 P 04/20/18 33.0 0.17 0.27
ZION 180420P00034000 P 04/20/18 34.0 0.20 0.33
ZION 180420P00035000 P 04/20/18 35.0 0.27 0.40
ZION 180420P00036000 P 04/20/18 36.0 0.34 0.47
ZION 180420P00037000 P 04/20/18 37.0 0.46 0.56
ZION 180420P00038000 P 04/20/18 38.0 0.56 0.68
ZION 180420P00039000 P 04/20/18 39.0 0.70 0.87
ZION 180420P00040000 P 04/20/18 40.0 0.87 1.05
ZION 180420P00041000 P 04/20/18 41.0 1.07 1.20
ZION 180420P00042000 P 04/20/18 42.0 1.32 1.49
ZION 180420P00043000 P 04/20/18 43.0 1.57 1.71
ZION 180420P00044000 P 04/20/18 44.0 1.90 2.05
ZION 180420P00045000 P 04/20/18 45.0 2.27 2.46
ZION 180420P00046000 P 04/20/18 46.0 2.71 2.86
ZION 180420P00047000 P 04/20/18 47.0 3.20 3.35
ZION 180420P00048000 P 04/20/18 48.0 3.75 3.85
ZION 180420P00049000 P 04/20/18 49.0 4.30 4.50
ZION 180420P00050000 P 04/20/18 50.0 4.95 5.10
ZION 180420P00055000 P 04/20/18 55.0 8.80 8.95
ZION 180420P00060000 P 04/20/18 60.0 13.35 13.55
ZION 180420P00065000 P 04/20/18 65.0 18.20 18.45
ZION 190118C00020000 C 01/18/19 20.0 26.40 27.15
ZION 190118C00023000 C 01/18/19 23.0 23.45 24.25
ZION 190118C00025000 C 01/18/19 25.0 21.60 22.35
ZION 190118C00028000 C 01/18/19 28.0 18.55 19.15
ZION 190118C00030000 C 01/18/19 30.0 16.75 17.25
ZION 190118C00032000 C 01/18/19 32.0 14.85 15.40
ZION 190118C00035000 C 01/18/19 35.0 12.45 12.55
ZION 190118C00037000 C 01/18/19 37.0 10.65 10.95
ZION 190118C00040000 C 01/18/19 40.0 8.45 8.75
ZION 190118C00042000 C 01/18/19 42.0 7.15 7.35
ZION 190118C00045000 C 01/18/19 45.0 5.35 5.60
ZION 190118C00050000 C 01/18/19 50.0 3.20 3.35
ZION 190118C00055000 C 01/18/19 55.0 1.68 1.92
ZION 190118C00060000 C 01/18/19 60.0 0.85 1.04
ZION 190118C00065000 C 01/18/19 65.0 0.37 0.57
ZION 190118P00020000 P 01/18/19 20.0 0.07 0.19
ZION 190118P00023000 P 01/18/19 23.0 0.13 0.27
ZION 190118P00025000 P 01/18/19 25.0 0.20 0.36
ZION 190118P00028000 P 01/18/19 28.0 0.31 0.77
ZION 190118P00030000 P 01/18/19 30.0 0.42 0.69
ZION 190118P00032000 P 01/18/19 32.0 0.65 0.87
ZION 190118P00035000 P 01/18/19 35.0 1.09 1.29
ZION 190118P00037000 P 01/18/19 37.0 1.47 1.67
ZION 190118P00040000 P 01/18/19 40.0 2.22 2.48
ZION 190118P00042000 P 01/18/19 42.0 2.87 3.15
ZION 190118P00045000 P 01/18/19 45.0 4.05 4.35
ZION 190118P00050000 P 01/18/19 50.0 6.75 7.10
ZION 190118P00055000 P 01/18/19 55.0 10.20 10.50
ZION 190118P00060000 P 01/18/19 60.0 14.30 14.65
ZION 190118P00065000 P 01/18/19 65.0 18.70 19.00
ZION 200117C00023000 C 01/17/20 23.0 23.40 24.15
ZION 200117C00025000 C 01/17/20 25.0 21.50 22.15
ZION 200117C00028000 C 01/17/20 28.0 18.50 19.35
ZION 200117C00030000 C 01/17/20 30.0 16.80 17.60
ZION 200117C00033000 C 01/17/20 33.0 14.25 15.20
ZION 200117C00035000 C 01/17/20 35.0 12.70 13.35
ZION 200117C00038000 C 01/17/20 38.0 10.60 11.15
ZION 200117C00040000 C 01/17/20 40.0 9.30 9.80
ZION 200117C00042000 C 01/17/20 42.0 8.10 8.85
ZION 200117C00045000 C 01/17/20 45.0 6.55 7.25
ZION 200117C00047000 C 01/17/20 47.0 5.50 6.50
ZION 200117C00050000 C 01/17/20 50.0 4.40 5.05
ZION 200117C00055000 C 01/17/20 55.0 3.00 3.60
ZION 200117C00060000 C 01/17/20 60.0 1.68 2.62
ZION 200117P00023000 P 01/17/20 23.0 0.25 1.09
ZION 200117P00025000 P 01/17/20 25.0 0.37 1.20
ZION 200117P00028000 P 01/17/20 28.0 0.69 1.50
ZION 200117P00030000 P 01/17/20 30.0 0.97 1.76
ZION 200117P00033000 P 01/17/20 33.0 1.59 2.36
ZION 200117P00035000 P 01/17/20 35.0 1.86 2.77
ZION 200117P00038000 P 01/17/20 38.0 2.63 3.55
ZION 200117P00040000 P 01/17/20 40.0 3.60 4.25
ZION 200117P00042000 P 01/17/20 42.0 4.50 5.05
ZION 200117P00045000 P 01/17/20 45.0 5.65 6.45
ZION 200117P00047000 P 01/17/20 47.0 6.70 7.50
ZION 200117P00050000 P 01/17/20 50.0 8.35 9.20
ZION 200117P00055000 P 01/17/20 55.0 11.60 12.45
ZION 200117P00060000 P 01/17/20 60.0 15.55 16.25

OPRA data is delayed 15 minutes.