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 (2017-02-10)Premium Content

Zions Bancorporation (ZION)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 170317C00033000 C 03/17/17 33.0 11.25 12.85
ZION 170317C00034000 C 03/17/17 34.0 10.20 12.15
ZION 170317C00035000 C 03/17/17 35.0 9.25 10.85
ZION 170317C00036000 C 03/17/17 36.0 6.80 10.40
ZION 170317C00037000 C 03/17/17 37.0 7.30 8.45
ZION 170317C00038000 C 03/17/17 38.0 6.30 7.40
ZION 170317C00039000 C 03/17/17 39.0 5.40 6.55
ZION 170317C00040000 C 03/17/17 40.0 5.00 5.35
ZION 170317C00041000 C 03/17/17 41.0 3.45 4.50
ZION 170317C00042000 C 03/17/17 42.0 3.05 3.55
ZION 170317C00043000 C 03/17/17 43.0 2.40 2.53
ZION 170317C00044000 C 03/17/17 44.0 1.67 1.77
ZION 170317C00045000 C 03/17/17 45.0 1.07 1.15
ZION 170317C00046000 C 03/17/17 46.0 0.61 0.68
ZION 170317C00047000 C 03/17/17 47.0 0.32 0.39
ZION 170317C00048000 C 03/17/17 48.0 0.15 0.21
ZION 170317C00049000 C 03/17/17 49.0 0.06 0.23
ZION 170317C00050000 C 03/17/17 50.0 0.00 0.16
ZION 170317C00055000 C 03/17/17 55.0 0.00 0.03
ZION 170317P00033000 P 03/17/17 33.0 0.00 0.05
ZION 170317P00034000 P 03/17/17 34.0 0.00 0.08
ZION 170317P00035000 P 03/17/17 35.0 0.00 0.11
ZION 170317P00036000 P 03/17/17 36.0 0.00 0.15
ZION 170317P00037000 P 03/17/17 37.0 0.00 0.18
ZION 170317P00038000 P 03/17/17 38.0 0.00 0.21
ZION 170317P00039000 P 03/17/17 39.0 0.01 0.23
ZION 170317P00040000 P 03/17/17 40.0 0.05 0.17
ZION 170317P00041000 P 03/17/17 41.0 0.10 0.14
ZION 170317P00042000 P 03/17/17 42.0 0.19 0.24
ZION 170317P00043000 P 03/17/17 43.0 0.37 0.39
ZION 170317P00044000 P 03/17/17 44.0 0.58 0.63
ZION 170317P00045000 P 03/17/17 45.0 0.94 1.02
ZION 170317P00046000 P 03/17/17 46.0 1.48 1.58
ZION 170317P00047000 P 03/17/17 47.0 2.12 2.29
ZION 170317P00048000 P 03/17/17 48.0 2.90 3.35
ZION 170317P00049000 P 03/17/17 49.0 3.65 4.75
ZION 170317P00050000 P 03/17/17 50.0 4.80 5.10
ZION 170317P00055000 P 03/17/17 55.0 9.60 10.75
ZION 170421C00016000 C 04/21/17 16.0 27.80 30.20
ZION 170421C00017000 C 04/21/17 17.0 25.70 30.05
ZION 170421C00018000 C 04/21/17 18.0 24.80 29.35
ZION 170421C00019000 C 04/21/17 19.0 23.75 28.00
ZION 170421C00020000 C 04/21/17 20.0 23.70 27.55
ZION 170421C00021000 C 04/21/17 21.0 21.80 26.15
ZION 170421C00022000 C 04/21/17 22.0 20.85 25.25
ZION 170421C00023000 C 04/21/17 23.0 19.85 24.25
ZION 170421C00024000 C 04/21/17 24.0 18.80 23.30
ZION 170421C00025000 C 04/21/17 25.0 17.85 22.15
ZION 170421C00026000 C 04/21/17 26.0 16.80 21.30
ZION 170421C00027000 C 04/21/17 27.0 15.90 20.45
ZION 170421C00028000 C 04/21/17 28.0 14.85 19.45
ZION 170421C00029000 C 04/21/17 29.0 14.95 17.00
ZION 170421C00030000 C 04/21/17 30.0 13.95 16.00
ZION 170421C00031000 C 04/21/17 31.0 12.95 14.75
ZION 170421C00032000 C 04/21/17 32.0 12.05 13.70
ZION 170421C00033000 C 04/21/17 33.0 11.00 12.50
ZION 170421C00034000 C 04/21/17 34.0 10.05 11.65
ZION 170421C00035000 C 04/21/17 35.0 9.35 10.95
ZION 170421C00036000 C 04/21/17 36.0 8.35 9.65
ZION 170421C00037000 C 04/21/17 37.0 7.40 8.80
ZION 170421C00038000 C 04/21/17 38.0 6.40 7.90
ZION 170421C00039000 C 04/21/17 39.0 5.55 6.70
ZION 170421C00040000 C 04/21/17 40.0 5.00 5.70
ZION 170421C00041000 C 04/21/17 41.0 4.50 4.75
ZION 170421C00042000 C 04/21/17 42.0 3.70 4.00
ZION 170421C00043000 C 04/21/17 43.0 3.00 3.15
ZION 170421C00044000 C 04/21/17 44.0 2.39 2.52
ZION 170421C00045000 C 04/21/17 45.0 1.82 1.97
ZION 170421C00046000 C 04/21/17 46.0 1.34 1.49
ZION 170421C00047000 C 04/21/17 47.0 0.96 1.10
ZION 170421C00048000 C 04/21/17 48.0 0.68 0.80
ZION 170421C00049000 C 04/21/17 49.0 0.47 0.57
ZION 170421C00050000 C 04/21/17 50.0 0.30 0.42
ZION 170421C00055000 C 04/21/17 55.0 0.00 0.21
ZION 170421P00016000 P 04/21/17 16.0 0.00 0.03
ZION 170421P00017000 P 04/21/17 17.0 0.00 0.03
ZION 170421P00018000 P 04/21/17 18.0 0.00 0.03
ZION 170421P00019000 P 04/21/17 19.0 0.00 0.03
ZION 170421P00020000 P 04/21/17 20.0 0.00 0.03
ZION 170421P00021000 P 04/21/17 21.0 0.00 0.03
ZION 170421P00022000 P 04/21/17 22.0 0.00 0.03
ZION 170421P00023000 P 04/21/17 23.0 0.00 0.03
ZION 170421P00024000 P 04/21/17 24.0 0.00 0.04
ZION 170421P00025000 P 04/21/17 25.0 0.00 0.05
ZION 170421P00026000 P 04/21/17 26.0 0.00 0.07
ZION 170421P00027000 P 04/21/17 27.0 0.00 0.09
ZION 170421P00028000 P 04/21/17 28.0 0.00 0.12
ZION 170421P00029000 P 04/21/17 29.0 0.00 0.15
ZION 170421P00030000 P 04/21/17 30.0 0.00 0.19
ZION 170421P00031000 P 04/21/17 31.0 0.00 0.23
ZION 170421P00032000 P 04/21/17 32.0 0.00 0.24
ZION 170421P00033000 P 04/21/17 33.0 0.00 0.29
ZION 170421P00034000 P 04/21/17 34.0 0.00 0.36
ZION 170421P00035000 P 04/21/17 35.0 0.01 0.33
ZION 170421P00036000 P 04/21/17 36.0 0.02 0.45
ZION 170421P00037000 P 04/21/17 37.0 0.06 0.39
ZION 170421P00038000 P 04/21/17 38.0 0.06 0.20
ZION 170421P00039000 P 04/21/17 39.0 0.22 0.31
ZION 170421P00040000 P 04/21/17 40.0 0.29 0.40
ZION 170421P00041000 P 04/21/17 41.0 0.43 0.58
ZION 170421P00042000 P 04/21/17 42.0 0.64 0.76
ZION 170421P00043000 P 04/21/17 43.0 0.90 1.04
ZION 170421P00044000 P 04/21/17 44.0 1.26 1.40
ZION 170421P00045000 P 04/21/17 45.0 1.65 1.86
ZION 170421P00046000 P 04/21/17 46.0 2.17 2.30
ZION 170421P00047000 P 04/21/17 47.0 2.76 2.96
ZION 170421P00048000 P 04/21/17 48.0 3.45 3.65
ZION 170421P00049000 P 04/21/17 49.0 4.20 4.45
ZION 170421P00050000 P 04/21/17 50.0 5.05 5.80
ZION 170421P00055000 P 04/21/17 55.0 9.55 10.80
ZION 170721C00021000 C 07/21/17 21.0 22.95 24.65
ZION 170721C00022000 C 07/21/17 22.0 20.75 25.30
ZION 170721C00023000 C 07/21/17 23.0 19.75 24.30
ZION 170721C00024000 C 07/21/17 24.0 18.80 23.35
ZION 170721C00025000 C 07/21/17 25.0 17.75 22.10
ZION 170721C00026000 C 07/21/17 26.0 18.30 19.60
ZION 170721C00027000 C 07/21/17 27.0 17.25 20.15
ZION 170721C00028000 C 07/21/17 28.0 16.30 17.60
ZION 170721C00029000 C 07/21/17 29.0 15.30 16.60
ZION 170721C00030000 C 07/21/17 30.0 14.25 15.80
ZION 170721C00031000 C 07/21/17 31.0 13.30 14.60
ZION 170721C00032000 C 07/21/17 32.0 12.35 13.80
ZION 170721C00033000 C 07/21/17 33.0 11.50 12.85
ZION 170721C00034000 C 07/21/17 34.0 10.50 11.90
ZION 170721C00035000 C 07/21/17 35.0 9.60 10.90
ZION 170721C00036000 C 07/21/17 36.0 9.05 9.85
ZION 170721C00037000 C 07/21/17 37.0 8.10 9.05
ZION 170721C00038000 C 07/21/17 38.0 7.85 8.15
ZION 170721C00039000 C 07/21/17 39.0 6.75 7.30
ZION 170721C00040000 C 07/21/17 40.0 6.30 6.55
ZION 170721C00041000 C 07/21/17 41.0 5.55 5.75
ZION 170721C00042000 C 07/21/17 42.0 4.85 5.05
ZION 170721C00043000 C 07/21/17 43.0 4.25 4.45
ZION 170721C00044000 C 07/21/17 44.0 3.60 3.85
ZION 170721C00045000 C 07/21/17 45.0 3.10 3.30
ZION 170721C00046000 C 07/21/17 46.0 2.68 2.76
ZION 170721C00047000 C 07/21/17 47.0 2.25 2.34
ZION 170721C00048000 C 07/21/17 48.0 1.87 1.96
ZION 170721C00049000 C 07/21/17 49.0 1.54 1.63
ZION 170721C00050000 C 07/21/17 50.0 1.26 1.35
ZION 170721C00055000 C 07/21/17 55.0 0.41 0.55
ZION 170721P00021000 P 07/21/17 21.0 0.00 0.14
ZION 170721P00022000 P 07/21/17 22.0 0.00 0.17
ZION 170721P00023000 P 07/21/17 23.0 0.00 0.21
ZION 170721P00024000 P 07/21/17 24.0 0.01 0.24
ZION 170721P00025000 P 07/21/17 25.0 0.00 0.29
ZION 170721P00026000 P 07/21/17 26.0 0.00 0.35
ZION 170721P00027000 P 07/21/17 27.0 0.01 0.35
ZION 170721P00028000 P 07/21/17 28.0 0.05 0.42
ZION 170721P00029000 P 07/21/17 29.0 0.03 0.38
ZION 170721P00030000 P 07/21/17 30.0 0.02 0.42
ZION 170721P00031000 P 07/21/17 31.0 0.06 0.49
ZION 170721P00032000 P 07/21/17 32.0 0.13 0.44
ZION 170721P00033000 P 07/21/17 33.0 0.17 0.52
ZION 170721P00034000 P 07/21/17 34.0 0.29 0.59
ZION 170721P00035000 P 07/21/17 35.0 0.41 0.58
ZION 170721P00036000 P 07/21/17 36.0 0.48 0.68
ZION 170721P00037000 P 07/21/17 37.0 0.65 0.76
ZION 170721P00038000 P 07/21/17 38.0 0.81 0.89
ZION 170721P00039000 P 07/21/17 39.0 0.99 1.08
ZION 170721P00040000 P 07/21/17 40.0 1.22 1.31
ZION 170721P00041000 P 07/21/17 41.0 1.49 1.58
ZION 170721P00042000 P 07/21/17 42.0 1.79 1.89
ZION 170721P00043000 P 07/21/17 43.0 2.15 2.25
ZION 170721P00044000 P 07/21/17 44.0 2.56 2.69
ZION 170721P00045000 P 07/21/17 45.0 3.00 3.15
ZION 170721P00046000 P 07/21/17 46.0 3.50 3.80
ZION 170721P00047000 P 07/21/17 47.0 4.10 4.25
ZION 170721P00048000 P 07/21/17 48.0 4.70 4.90
ZION 170721P00049000 P 07/21/17 49.0 5.35 5.80
ZION 170721P00050000 P 07/21/17 50.0 6.10 6.35
ZION 170721P00055000 P 07/21/17 55.0 10.10 11.55
ZION 171020C00036000 C 10/20/17 36.0 9.80 10.25
ZION 171020C00037000 C 10/20/17 37.0 8.70 10.00
ZION 171020C00038000 C 10/20/17 38.0 8.30 8.75
ZION 171020C00039000 C 10/20/17 39.0 7.50 8.00
ZION 171020C00040000 C 10/20/17 40.0 6.90 7.20
ZION 171020C00041000 C 10/20/17 41.0 6.20 6.50
ZION 171020C00042000 C 10/20/17 42.0 5.55 5.90
ZION 171020C00043000 C 10/20/17 43.0 4.90 5.25
ZION 171020C00044000 C 10/20/17 44.0 4.40 4.70
ZION 171020C00045000 C 10/20/17 45.0 3.85 4.20
ZION 171020C00046000 C 10/20/17 46.0 3.40 3.70
ZION 171020C00047000 C 10/20/17 47.0 2.96 3.20
ZION 171020C00048000 C 10/20/17 48.0 2.58 2.85
ZION 171020C00049000 C 10/20/17 49.0 2.21 2.46
ZION 171020C00050000 C 10/20/17 50.0 1.89 2.16
ZION 171020C00055000 C 10/20/17 55.0 0.83 0.98
ZION 171020C00060000 C 10/20/17 60.0 0.28 0.51
ZION 171020C00065000 C 10/20/17 65.0 0.07 0.30
ZION 171020P00036000 P 10/20/17 36.0 1.01 1.24
ZION 171020P00037000 P 10/20/17 37.0 1.21 1.35
ZION 171020P00038000 P 10/20/17 38.0 1.41 1.67
ZION 171020P00039000 P 10/20/17 39.0 1.64 1.94
ZION 171020P00040000 P 10/20/17 40.0 1.92 2.10
ZION 171020P00041000 P 10/20/17 41.0 2.22 2.57
ZION 171020P00042000 P 10/20/17 42.0 2.57 2.94
ZION 171020P00043000 P 10/20/17 43.0 2.96 3.35
ZION 171020P00044000 P 10/20/17 44.0 3.35 3.65
ZION 171020P00045000 P 10/20/17 45.0 3.85 4.15
ZION 171020P00046000 P 10/20/17 46.0 4.40 4.80
ZION 171020P00047000 P 10/20/17 47.0 4.95 5.20
ZION 171020P00048000 P 10/20/17 48.0 5.55 5.80
ZION 171020P00049000 P 10/20/17 49.0 6.20 6.50
ZION 171020P00050000 P 10/20/17 50.0 6.85 7.15
ZION 171020P00055000 P 10/20/17 55.0 10.70 11.10
ZION 171020P00060000 P 10/20/17 60.0 14.55 16.40
ZION 171020P00065000 P 10/20/17 65.0 19.60 21.30
ZION 180119C00013000 C 01/19/18 13.0 30.45 33.30
ZION 180119C00015000 C 01/19/18 15.0 27.85 32.40
ZION 180119C00018000 C 01/19/18 18.0 24.80 29.40
ZION 180119C00020000 C 01/19/18 20.0 23.50 25.85
ZION 180119C00023000 C 01/19/18 23.0 20.70 22.90
ZION 180119C00025000 C 01/19/18 25.0 18.35 21.35
ZION 180119C00027000 C 01/19/18 27.0 16.65 19.25
ZION 180119C00030000 C 01/19/18 30.0 14.40 16.05
ZION 180119C00032000 C 01/19/18 32.0 12.50 14.20
ZION 180119C00035000 C 01/19/18 35.0 10.00 11.55
ZION 180119C00037000 C 01/19/18 37.0 9.50 9.75
ZION 180119C00040000 C 01/19/18 40.0 6.75 7.70
ZION 180119C00045000 C 01/19/18 45.0 4.35 4.80
ZION 180119C00050000 C 01/19/18 50.0 2.24 2.74
ZION 180119C00055000 C 01/19/18 55.0 1.22 1.52
ZION 180119P00013000 P 01/19/18 13.0 0.00 0.12
ZION 180119P00015000 P 01/19/18 15.0 0.00 0.20
ZION 180119P00018000 P 01/19/18 18.0 0.00 0.35
ZION 180119P00020000 P 01/19/18 20.0 0.00 0.48
ZION 180119P00023000 P 01/19/18 23.0 0.08 0.59
ZION 180119P00025000 P 01/19/18 25.0 0.05 0.68
ZION 180119P00027000 P 01/19/18 27.0 0.26 0.78
ZION 180119P00030000 P 01/19/18 30.0 0.33 0.83
ZION 180119P00032000 P 01/19/18 32.0 0.55 1.13
ZION 180119P00035000 P 01/19/18 35.0 1.19 1.64
ZION 180119P00037000 P 01/19/18 37.0 1.37 2.12
ZION 180119P00040000 P 01/19/18 40.0 2.48 2.99
ZION 180119P00045000 P 01/19/18 45.0 4.45 5.20
ZION 180119P00050000 P 01/19/18 50.0 7.40 8.15
ZION 180119P00055000 P 01/19/18 55.0 10.85 11.85
ZION 190118C00020000 C 01/18/19 20.0 23.35 26.20
ZION 190118C00023000 C 01/18/19 23.0 20.10 23.45
ZION 190118C00025000 C 01/18/19 25.0 19.05 21.15
ZION 190118C00028000 C 01/18/19 28.0 16.10 18.70
ZION 190118C00030000 C 01/18/19 30.0 14.40 17.45
ZION 190118C00032000 C 01/18/19 32.0 12.80 15.30
ZION 190118C00035000 C 01/18/19 35.0 12.00 12.40
ZION 190118C00037000 C 01/18/19 37.0 10.25 11.10
ZION 190118C00040000 C 01/18/19 40.0 7.95 9.70
ZION 190118C00042000 C 01/18/19 42.0 6.80 8.40
ZION 190118C00045000 C 01/18/19 45.0 6.25 6.90
ZION 190118C00050000 C 01/18/19 50.0 3.60 4.85
ZION 190118C00055000 C 01/18/19 55.0 2.15 3.60
ZION 190118C00060000 C 01/18/19 60.0 1.33 2.00
ZION 190118P00020000 P 01/18/19 20.0 0.07 0.83
ZION 190118P00023000 P 01/18/19 23.0 0.46 1.06
ZION 190118P00025000 P 01/18/19 25.0 0.64 1.27
ZION 190118P00028000 P 01/18/19 28.0 0.97 1.67
ZION 190118P00030000 P 01/18/19 30.0 1.28 2.13
ZION 190118P00032000 P 01/18/19 32.0 1.64 2.39
ZION 190118P00035000 P 01/18/19 35.0 2.50 3.25
ZION 190118P00037000 P 01/18/19 37.0 2.86 4.15
ZION 190118P00040000 P 01/18/19 40.0 3.90 5.10
ZION 190118P00042000 P 01/18/19 42.0 4.85 6.05
ZION 190118P00045000 P 01/18/19 45.0 6.05 7.60
ZION 190118P00050000 P 01/18/19 50.0 8.80 10.65
ZION 190118P00055000 P 01/18/19 55.0 12.10 14.20
ZION 190118P00060000 P 01/18/19 60.0 16.00 18.15

OPRA data is delayed 15 minutes.