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 Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 170519C00032000 C 05/19/17 32.0 6.55 10.65
ZION 170519C00033000 C 05/19/17 33.0 5.65 9.60
ZION 170519C00034000 C 05/19/17 34.0 4.50 8.75
ZION 170519C00035000 C 05/19/17 35.0 3.35 7.55
ZION 170519C00036000 C 05/19/17 36.0 2.48 6.75
ZION 170519C00037000 C 05/19/17 37.0 1.51 5.90
ZION 170519C00038000 C 05/19/17 38.0 2.81 3.00
ZION 170519C00039000 C 05/19/17 39.0 2.00 2.14
ZION 170519C00040000 C 05/19/17 40.0 1.29 1.40
ZION 170519C00041000 C 05/19/17 41.0 0.76 0.86
ZION 170519C00042000 C 05/19/17 42.0 0.40 0.50
ZION 170519C00043000 C 05/19/17 43.0 0.19 0.28
ZION 170519C00044000 C 05/19/17 44.0 0.07 0.15
ZION 170519C00045000 C 05/19/17 45.0 0.00 0.19
ZION 170519C00046000 C 05/19/17 46.0 0.00 0.15
ZION 170519C00047000 C 05/19/17 47.0 0.00 0.27
ZION 170519C00048000 C 05/19/17 48.0 0.00 0.25
ZION 170519C00049000 C 05/19/17 49.0 0.00 0.23
ZION 170519C00050000 C 05/19/17 50.0 0.00 0.22
ZION 170519C00055000 C 05/19/17 55.0 0.00 0.25
ZION 170519C00060000 C 05/19/17 60.0 0.00 0.22
ZION 170519P00032000 P 05/19/17 32.0 0.00 0.04
ZION 170519P00033000 P 05/19/17 33.0 0.00 0.45
ZION 170519P00034000 P 05/19/17 34.0 0.00 0.47
ZION 170519P00035000 P 05/19/17 35.0 0.00 0.11
ZION 170519P00036000 P 05/19/17 36.0 0.04 0.16
ZION 170519P00037000 P 05/19/17 37.0 0.09 0.28
ZION 170519P00038000 P 05/19/17 38.0 0.19 0.26
ZION 170519P00039000 P 05/19/17 39.0 0.37 0.45
ZION 170519P00040000 P 05/19/17 40.0 0.66 0.76
ZION 170519P00041000 P 05/19/17 41.0 1.14 1.25
ZION 170519P00042000 P 05/19/17 42.0 1.79 1.90
ZION 170519P00043000 P 05/19/17 43.0 2.52 2.89
ZION 170519P00044000 P 05/19/17 44.0 1.41 5.85
ZION 170519P00045000 P 05/19/17 45.0 2.63 4.65
ZION 170519P00046000 P 05/19/17 46.0 3.30 7.75
ZION 170519P00047000 P 05/19/17 47.0 4.75 8.80
ZION 170519P00048000 P 05/19/17 48.0 5.45 9.70
ZION 170519P00049000 P 05/19/17 49.0 8.05 8.75
ZION 170519P00050000 P 05/19/17 50.0 7.85 11.70
ZION 170519P00055000 P 05/19/17 55.0 12.55 16.80
ZION 170519P00060000 P 05/19/17 60.0 17.30 21.70
ZION 170616C00032000 C 06/16/17 32.0 6.40 10.55
ZION 170616C00033000 C 06/16/17 33.0 5.30 9.70
ZION 170616C00034000 C 06/16/17 34.0 4.45 8.70
ZION 170616C00035000 C 06/16/17 35.0 3.60 7.60
ZION 170616C00036000 C 06/16/17 36.0 4.20 5.30
ZION 170616C00037000 C 06/16/17 37.0 3.95 4.15
ZION 170616C00038000 C 06/16/17 38.0 3.10 3.30
ZION 170616C00039000 C 06/16/17 39.0 2.35 2.59
ZION 170616C00040000 C 06/16/17 40.0 1.77 1.87
ZION 170616C00041000 C 06/16/17 41.0 1.25 1.35
ZION 170616C00042000 C 06/16/17 42.0 0.78 1.00
ZION 170616C00043000 C 06/16/17 43.0 0.54 0.65
ZION 170616C00044000 C 06/16/17 44.0 0.34 0.46
ZION 170616C00045000 C 06/16/17 45.0 0.16 0.70
ZION 170616C00046000 C 06/16/17 46.0 0.00 0.29
ZION 170616C00047000 C 06/16/17 47.0 0.00 0.15
ZION 170616C00048000 C 06/16/17 48.0 0.00 0.42
ZION 170616C00049000 C 06/16/17 49.0 0.00 2.05
ZION 170616P00032000 P 06/16/17 32.0 0.00 0.42
ZION 170616P00033000 P 06/16/17 33.0 0.00 0.46
ZION 170616P00034000 P 06/16/17 34.0 0.00 0.52
ZION 170616P00035000 P 06/16/17 35.0 0.01 0.61
ZION 170616P00036000 P 06/16/17 36.0 0.21 0.36
ZION 170616P00037000 P 06/16/17 37.0 0.34 0.49
ZION 170616P00038000 P 06/16/17 38.0 0.53 0.65
ZION 170616P00039000 P 06/16/17 39.0 0.78 0.88
ZION 170616P00040000 P 06/16/17 40.0 1.13 1.28
ZION 170616P00041000 P 06/16/17 41.0 1.59 1.71
ZION 170616P00042000 P 06/16/17 42.0 2.19 2.32
ZION 170616P00043000 P 06/16/17 43.0 2.83 3.05
ZION 170616P00044000 P 06/16/17 44.0 3.65 3.85
ZION 170616P00045000 P 06/16/17 45.0 4.30 5.30
ZION 170616P00046000 P 06/16/17 46.0 3.55 7.80
ZION 170616P00047000 P 06/16/17 47.0 4.40 8.75
ZION 170616P00048000 P 06/16/17 48.0 5.45 9.25
ZION 170616P00049000 P 06/16/17 49.0 6.40 10.35
ZION 170721C00021000 C 07/21/17 21.0 17.35 21.65
ZION 170721C00022000 C 07/21/17 22.0 16.40 20.75
ZION 170721C00023000 C 07/21/17 23.0 15.45 19.80
ZION 170721C00024000 C 07/21/17 24.0 14.50 18.75
ZION 170721C00025000 C 07/21/17 25.0 13.30 17.65
ZION 170721C00026000 C 07/21/17 26.0 12.30 16.80
ZION 170721C00027000 C 07/21/17 27.0 11.45 15.75
ZION 170721C00028000 C 07/21/17 28.0 10.60 14.65
ZION 170721C00029000 C 07/21/17 29.0 9.40 13.75
ZION 170721C00030000 C 07/21/17 30.0 8.50 12.75
ZION 170721C00031000 C 07/21/17 31.0 7.60 11.75
ZION 170721C00032000 C 07/21/17 32.0 6.60 10.85
ZION 170721C00033000 C 07/21/17 33.0 5.65 9.90
ZION 170721C00034000 C 07/21/17 34.0 4.55 8.95
ZION 170721C00035000 C 07/21/17 35.0 5.15 6.65
ZION 170721C00036000 C 07/21/17 36.0 5.10 5.35
ZION 170721C00037000 C 07/21/17 37.0 4.30 4.50
ZION 170721C00038000 C 07/21/17 38.0 3.45 3.70
ZION 170721C00039000 C 07/21/17 39.0 2.82 3.05
ZION 170721C00040000 C 07/21/17 40.0 2.29 2.41
ZION 170721C00041000 C 07/21/17 41.0 1.76 1.90
ZION 170721C00042000 C 07/21/17 42.0 1.38 1.45
ZION 170721C00043000 C 07/21/17 43.0 1.00 1.11
ZION 170721C00044000 C 07/21/17 44.0 0.73 0.82
ZION 170721C00045000 C 07/21/17 45.0 0.52 0.63
ZION 170721C00046000 C 07/21/17 46.0 0.40 0.47
ZION 170721C00047000 C 07/21/17 47.0 0.01 0.39
ZION 170721C00048000 C 07/21/17 48.0 0.00 0.64
ZION 170721C00049000 C 07/21/17 49.0 0.00 0.55
ZION 170721C00050000 C 07/21/17 50.0 0.00 0.49
ZION 170721C00055000 C 07/21/17 55.0 0.00 2.06
ZION 170721P00021000 P 07/21/17 21.0 0.00 2.04
ZION 170721P00022000 P 07/21/17 22.0 0.00 2.04
ZION 170721P00023000 P 07/21/17 23.0 0.00 2.04
ZION 170721P00024000 P 07/21/17 24.0 0.00 2.08
ZION 170721P00025000 P 07/21/17 25.0 0.00 2.08
ZION 170721P00026000 P 07/21/17 26.0 0.00 2.10
ZION 170721P00027000 P 07/21/17 27.0 0.00 2.09
ZION 170721P00028000 P 07/21/17 28.0 0.05 0.38
ZION 170721P00029000 P 07/21/17 29.0 0.00 1.23
ZION 170721P00030000 P 07/21/17 30.0 0.02 0.46
ZION 170721P00031000 P 07/21/17 31.0 0.00 0.50
ZION 170721P00032000 P 07/21/17 32.0 0.03 0.54
ZION 170721P00033000 P 07/21/17 33.0 0.01 0.64
ZION 170721P00034000 P 07/21/17 34.0 0.06 0.76
ZION 170721P00035000 P 07/21/17 35.0 0.00 0.92
ZION 170721P00036000 P 07/21/17 36.0 0.50 0.63
ZION 170721P00037000 P 07/21/17 37.0 0.68 0.80
ZION 170721P00038000 P 07/21/17 38.0 0.86 1.05
ZION 170721P00039000 P 07/21/17 39.0 1.22 1.39
ZION 170721P00040000 P 07/21/17 40.0 1.60 1.73
ZION 170721P00041000 P 07/21/17 41.0 2.08 2.24
ZION 170721P00042000 P 07/21/17 42.0 2.66 2.86
ZION 170721P00043000 P 07/21/17 43.0 3.30 3.45
ZION 170721P00044000 P 07/21/17 44.0 4.00 4.25
ZION 170721P00045000 P 07/21/17 45.0 4.80 5.00
ZION 170721P00046000 P 07/21/17 46.0 5.55 5.85
ZION 170721P00047000 P 07/21/17 47.0 6.05 7.35
ZION 170721P00048000 P 07/21/17 48.0 5.55 9.85
ZION 170721P00049000 P 07/21/17 49.0 6.55 10.80
ZION 170721P00050000 P 07/21/17 50.0 7.35 11.75
ZION 170721P00055000 P 07/21/17 55.0 12.50 16.45
ZION 171020C00024000 C 10/20/17 24.0 14.30 18.65
ZION 171020C00025000 C 10/20/17 25.0 13.35 17.70
ZION 171020C00026000 C 10/20/17 26.0 12.30 16.80
ZION 171020C00027000 C 10/20/17 27.0 11.30 15.45
ZION 171020C00028000 C 10/20/17 28.0 10.50 14.75
ZION 171020C00029000 C 10/20/17 29.0 9.50 13.85
ZION 171020C00030000 C 10/20/17 30.0 8.50 13.00
ZION 171020C00031000 C 10/20/17 31.0 7.70 12.10
ZION 171020C00032000 C 10/20/17 32.0 8.10 9.85
ZION 171020C00033000 C 10/20/17 33.0 7.20 8.65
ZION 171020C00034000 C 10/20/17 34.0 7.10 7.60
ZION 171020C00035000 C 10/20/17 35.0 6.55 6.75
ZION 171020C00036000 C 10/20/17 36.0 5.75 6.00
ZION 171020C00037000 C 10/20/17 37.0 5.05 5.25
ZION 171020C00038000 C 10/20/17 38.0 4.35 4.60
ZION 171020C00039000 C 10/20/17 39.0 3.75 3.95
ZION 171020C00040000 C 10/20/17 40.0 3.20 3.40
ZION 171020C00041000 C 10/20/17 41.0 2.70 2.90
ZION 171020C00042000 C 10/20/17 42.0 2.24 2.45
ZION 171020C00043000 C 10/20/17 43.0 1.87 2.11
ZION 171020C00044000 C 10/20/17 44.0 1.52 1.69
ZION 171020C00045000 C 10/20/17 45.0 1.26 1.41
ZION 171020C00046000 C 10/20/17 46.0 1.01 1.15
ZION 171020C00047000 C 10/20/17 47.0 0.75 0.96
ZION 171020C00048000 C 10/20/17 48.0 0.64 0.76
ZION 171020C00049000 C 10/20/17 49.0 0.45 1.07
ZION 171020C00050000 C 10/20/17 50.0 0.35 0.94
ZION 171020C00055000 C 10/20/17 55.0 0.00 0.50
ZION 171020C00060000 C 10/20/17 60.0 0.00 2.67
ZION 171020C00065000 C 10/20/17 65.0 0.00 2.05
ZION 171020P00024000 P 10/20/17 24.0 0.00 3.55
ZION 171020P00025000 P 10/20/17 25.0 0.00 0.47
ZION 171020P00026000 P 10/20/17 26.0 0.00 0.52
ZION 171020P00027000 P 10/20/17 27.0 0.02 0.56
ZION 171020P00028000 P 10/20/17 28.0 0.20 0.63
ZION 171020P00029000 P 10/20/17 29.0 0.26 0.70
ZION 171020P00030000 P 10/20/17 30.0 0.32 0.79
ZION 171020P00031000 P 10/20/17 31.0 0.40 0.92
ZION 171020P00032000 P 10/20/17 32.0 0.50 1.05
ZION 171020P00033000 P 10/20/17 33.0 0.61 1.22
ZION 171020P00034000 P 10/20/17 34.0 0.77 0.95
ZION 171020P00035000 P 10/20/17 35.0 0.97 1.20
ZION 171020P00036000 P 10/20/17 36.0 1.20 1.34
ZION 171020P00037000 P 10/20/17 37.0 1.47 1.72
ZION 171020P00038000 P 10/20/17 38.0 1.78 2.02
ZION 171020P00039000 P 10/20/17 39.0 2.16 2.41
ZION 171020P00040000 P 10/20/17 40.0 2.60 2.78
ZION 171020P00041000 P 10/20/17 41.0 3.10 3.25
ZION 171020P00042000 P 10/20/17 42.0 3.65 3.80
ZION 171020P00043000 P 10/20/17 43.0 4.20 4.40
ZION 171020P00044000 P 10/20/17 44.0 4.85 5.25
ZION 171020P00045000 P 10/20/17 45.0 5.60 5.80
ZION 171020P00046000 P 10/20/17 46.0 6.15 6.85
ZION 171020P00047000 P 10/20/17 47.0 7.10 7.35
ZION 171020P00048000 P 10/20/17 48.0 7.95 8.35
ZION 171020P00049000 P 10/20/17 49.0 8.70 9.30
ZION 171020P00050000 P 10/20/17 50.0 9.25 10.90
ZION 171020P00055000 P 10/20/17 55.0 12.50 16.80
ZION 171020P00060000 P 10/20/17 60.0 17.30 21.80
ZION 171020P00065000 P 10/20/17 65.0 22.35 26.70
ZION 180119C00013000 C 01/19/18 13.0 25.35 29.35
ZION 180119C00015000 C 01/19/18 15.0 23.30 27.85
ZION 180119C00018000 C 01/19/18 18.0 20.30 24.85
ZION 180119C00020000 C 01/19/18 20.0 18.30 22.60
ZION 180119C00023000 C 01/19/18 23.0 15.55 19.65
ZION 180119C00024000 C 01/19/18 24.0 14.50 18.80
ZION 180119C00025000 C 01/19/18 25.0 13.60 17.70
ZION 180119C00026000 C 01/19/18 26.0 12.50 16.90
ZION 180119C00027000 C 01/19/18 27.0 11.60 15.90
ZION 180119C00028000 C 01/19/18 28.0 10.70 14.75
ZION 180119C00029000 C 01/19/18 29.0 9.90 13.75
ZION 180119C00030000 C 01/19/18 30.0 9.60 12.30
ZION 180119C00031000 C 01/19/18 31.0 8.95 11.45
ZION 180119C00032000 C 01/19/18 32.0 7.90 10.70
ZION 180119C00033000 C 01/19/18 33.0 7.10 9.95
ZION 180119C00034000 C 01/19/18 34.0 7.60 8.10
ZION 180119C00035000 C 01/19/18 35.0 6.30 7.30
ZION 180119C00036000 C 01/19/18 36.0 5.80 6.50
ZION 180119C00037000 C 01/19/18 37.0 5.50 5.70
ZION 180119C00038000 C 01/19/18 38.0 4.90 5.10
ZION 180119C00039000 C 01/19/18 39.0 4.30 4.50
ZION 180119C00040000 C 01/19/18 40.0 3.75 4.00
ZION 180119C00041000 C 01/19/18 41.0 3.30 3.45
ZION 180119C00042000 C 01/19/18 42.0 2.79 3.05
ZION 180119C00043000 C 01/19/18 43.0 2.41 2.62
ZION 180119C00044000 C 01/19/18 44.0 2.06 2.28
ZION 180119C00045000 C 01/19/18 45.0 1.77 1.94
ZION 180119C00046000 C 01/19/18 46.0 1.49 1.70
ZION 180119C00047000 C 01/19/18 47.0 1.18 1.48
ZION 180119C00048000 C 01/19/18 48.0 1.05 1.26
ZION 180119C00049000 C 01/19/18 49.0 0.84 1.22
ZION 180119C00050000 C 01/19/18 50.0 0.69 0.90
ZION 180119C00055000 C 01/19/18 55.0 0.25 0.74
ZION 180119C00060000 C 01/19/18 60.0 0.00 0.46
ZION 180119C00065000 C 01/19/18 65.0 0.00 3.75
ZION 180119P00013000 P 01/19/18 13.0 0.00 0.29
ZION 180119P00015000 P 01/19/18 15.0 0.00 0.27
ZION 180119P00018000 P 01/19/18 18.0 0.00 3.75
ZION 180119P00020000 P 01/19/18 20.0 0.00 3.60
ZION 180119P00023000 P 01/19/18 23.0 0.00 0.49
ZION 180119P00024000 P 01/19/18 24.0 0.16 0.51
ZION 180119P00025000 P 01/19/18 25.0 0.19 0.60
ZION 180119P00026000 P 01/19/18 26.0 0.23 0.66
ZION 180119P00027000 P 01/19/18 27.0 0.29 0.73
ZION 180119P00028000 P 01/19/18 28.0 0.35 0.84
ZION 180119P00029000 P 01/19/18 29.0 0.43 0.95
ZION 180119P00030000 P 01/19/18 30.0 0.55 1.08
ZION 180119P00031000 P 01/19/18 31.0 0.61 0.86
ZION 180119P00032000 P 01/19/18 32.0 0.83 0.98
ZION 180119P00033000 P 01/19/18 33.0 1.00 1.15
ZION 180119P00034000 P 01/19/18 34.0 1.20 1.44
ZION 180119P00035000 P 01/19/18 35.0 1.43 1.84
ZION 180119P00036000 P 01/19/18 36.0 1.73 2.03
ZION 180119P00037000 P 01/19/18 37.0 2.05 2.23
ZION 180119P00038000 P 01/19/18 38.0 2.40 2.59
ZION 180119P00039000 P 01/19/18 39.0 2.81 3.05
ZION 180119P00040000 P 01/19/18 40.0 3.25 3.50
ZION 180119P00041000 P 01/19/18 41.0 3.75 4.00
ZION 180119P00042000 P 01/19/18 42.0 4.25 4.55
ZION 180119P00043000 P 01/19/18 43.0 4.90 5.10
ZION 180119P00044000 P 01/19/18 44.0 5.55 5.75
ZION 180119P00045000 P 01/19/18 45.0 6.10 6.50
ZION 180119P00046000 P 01/19/18 46.0 6.90 7.20
ZION 180119P00047000 P 01/19/18 47.0 7.00 9.00
ZION 180119P00048000 P 01/19/18 48.0 8.30 9.20
ZION 180119P00049000 P 01/19/18 49.0 8.00 10.95
ZION 180119P00050000 P 01/19/18 50.0 8.90 11.80
ZION 180119P00055000 P 01/19/18 55.0 12.65 16.50
ZION 180119P00060000 P 01/19/18 60.0 17.45 21.65
ZION 180119P00065000 P 01/19/18 65.0 22.45 26.45
ZION 190118C00020000 C 01/18/19 20.0 18.70 22.95
ZION 190118C00023000 C 01/18/19 23.0 16.10 20.45
ZION 190118C00025000 C 01/18/19 25.0 14.50 18.50
ZION 190118C00028000 C 01/18/19 28.0 11.55 15.65
ZION 190118C00030000 C 01/18/19 30.0 10.00 14.10
ZION 190118C00032000 C 01/18/19 32.0 8.50 12.90
ZION 190118C00035000 C 01/18/19 35.0 8.50 9.20
ZION 190118C00037000 C 01/18/19 37.0 7.00 8.85
ZION 190118C00040000 C 01/18/19 40.0 4.30 7.95
ZION 190118C00042000 C 01/18/19 42.0 3.55 6.80
ZION 190118C00045000 C 01/18/19 45.0 1.96 5.45
ZION 190118C00050000 C 01/18/19 50.0 1.32 3.90
ZION 190118C00055000 C 01/18/19 55.0 0.46 2.55
ZION 190118C00060000 C 01/18/19 60.0 0.60 1.71
ZION 190118C00065000 C 01/18/19 65.0 0.00 1.16
ZION 190118P00020000 P 01/18/19 20.0 0.07 0.92
ZION 190118P00023000 P 01/18/19 23.0 0.31 1.29
ZION 190118P00025000 P 01/18/19 25.0 0.60 1.62
ZION 190118P00028000 P 01/18/19 28.0 0.88 2.23
ZION 190118P00030000 P 01/18/19 30.0 1.17 2.83
ZION 190118P00032000 P 01/18/19 32.0 1.59 3.50
ZION 190118P00035000 P 01/18/19 35.0 2.38 4.70
ZION 190118P00037000 P 01/18/19 37.0 3.10 5.60
ZION 190118P00040000 P 01/18/19 40.0 4.15 7.05
ZION 190118P00042000 P 01/18/19 42.0 6.10 7.05
ZION 190118P00045000 P 01/18/19 45.0 6.55 10.20
ZION 190118P00050000 P 01/18/19 50.0 9.55 14.00
ZION 190118P00055000 P 01/18/19 55.0 13.70 17.70
ZION 190118P00060000 P 01/18/19 60.0 18.15 22.00
ZION 190118P00065000 P 01/18/19 65.0 22.55 26.75

OPRA data is delayed 15 minutes.