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 (2016-05-13)Premium Content

Zions Bancorporation (ZION)
As of Jul 28 2016 1:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 160819C00017000 C 08/19/16 17.0 10.45 11.60
ZION 160819C00018000 C 08/19/16 18.0 9.45 10.55
ZION 160819C00019000 C 08/19/16 19.0 8.40 9.60
ZION 160819C00020000 C 08/19/16 20.0 7.50 8.60
ZION 160819C00021000 C 08/19/16 21.0 6.95 7.35
ZION 160819C00022000 C 08/19/16 22.0 5.90 6.35
ZION 160819C00023000 C 08/19/16 23.0 4.95 5.35
ZION 160819C00024000 C 08/19/16 24.0 3.95 4.35
ZION 160819C00025000 C 08/19/16 25.0 3.15 3.40
ZION 160819C00026000 C 08/19/16 26.0 2.28 2.35
ZION 160819C00027000 C 08/19/16 27.0 1.45 1.50
ZION 160819C00028000 C 08/19/16 28.0 0.77 0.81
ZION 160819C00029000 C 08/19/16 29.0 0.32 0.37
ZION 160819C00030000 C 08/19/16 30.0 0.10 0.13
ZION 160819C00031000 C 08/19/16 31.0 0.00 0.50
ZION 160819C00032000 C 08/19/16 32.0 0.00 0.50
ZION 160819C00033000 C 08/19/16 33.0 0.00 0.50
ZION 160819C00034000 C 08/19/16 34.0 0.00 0.50
ZION 160819C00035000 C 08/19/16 35.0 0.00 0.50
ZION 160819P00017000 P 08/19/16 17.0 0.00 0.50
ZION 160819P00018000 P 08/19/16 18.0 0.00 0.50
ZION 160819P00019000 P 08/19/16 19.0 0.00 0.06
ZION 160819P00020000 P 08/19/16 20.0 0.00 0.50
ZION 160819P00021000 P 08/19/16 21.0 0.00 0.50
ZION 160819P00022000 P 08/19/16 22.0 0.00 0.13
ZION 160819P00023000 P 08/19/16 23.0 0.00 0.48
ZION 160819P00024000 P 08/19/16 24.0 0.02 0.18
ZION 160819P00025000 P 08/19/16 25.0 0.06 0.13
ZION 160819P00026000 P 08/19/16 26.0 0.14 0.19
ZION 160819P00027000 P 08/19/16 27.0 0.31 0.35
ZION 160819P00028000 P 08/19/16 28.0 0.65 0.68
ZION 160819P00029000 P 08/19/16 29.0 1.20 1.25
ZION 160819P00030000 P 08/19/16 30.0 1.98 2.03
ZION 160819P00031000 P 08/19/16 31.0 2.90 2.96
ZION 160819P00032000 P 08/19/16 32.0 3.75 3.95
ZION 160819P00033000 P 08/19/16 33.0 4.75 5.05
ZION 160819P00034000 P 08/19/16 34.0 5.75 5.95
ZION 160819P00035000 P 08/19/16 35.0 6.75 6.95
ZION 160916C00017000 C 09/16/16 17.0 10.50 11.55
ZION 160916C00018000 C 09/16/16 18.0 9.45 10.60
ZION 160916C00019000 C 09/16/16 19.0 8.50 9.35
ZION 160916C00020000 C 09/16/16 20.0 7.55 8.35
ZION 160916C00021000 C 09/16/16 21.0 6.95 7.40
ZION 160916C00022000 C 09/16/16 22.0 6.00 6.40
ZION 160916C00023000 C 09/16/16 23.0 4.95 5.40
ZION 160916C00024000 C 09/16/16 24.0 3.95 4.45
ZION 160916C00025000 C 09/16/16 25.0 3.35 3.55
ZION 160916C00026000 C 09/16/16 26.0 2.51 2.57
ZION 160916C00027000 C 09/16/16 27.0 1.76 1.81
ZION 160916C00028000 C 09/16/16 28.0 1.14 1.18
ZION 160916C00029000 C 09/16/16 29.0 0.66 0.71
ZION 160916C00030000 C 09/16/16 30.0 0.34 0.40
ZION 160916C00031000 C 09/16/16 31.0 0.14 0.21
ZION 160916C00032000 C 09/16/16 32.0 0.00 0.11
ZION 160916C00033000 C 09/16/16 33.0 0.00 0.07
ZION 160916C00034000 C 09/16/16 34.0 0.00 0.04
ZION 160916C00035000 C 09/16/16 35.0 0.00 0.03
ZION 160916P00017000 P 09/16/16 17.0 0.00 0.05
ZION 160916P00018000 P 09/16/16 18.0 0.00 0.07
ZION 160916P00019000 P 09/16/16 19.0 0.00 0.10
ZION 160916P00020000 P 09/16/16 20.0 0.00 0.13
ZION 160916P00021000 P 09/16/16 21.0 0.00 0.16
ZION 160916P00022000 P 09/16/16 22.0 0.00 0.20
ZION 160916P00023000 P 09/16/16 23.0 0.00 0.19
ZION 160916P00024000 P 09/16/16 24.0 0.15 0.18
ZION 160916P00025000 P 09/16/16 25.0 0.24 0.28
ZION 160916P00026000 P 09/16/16 26.0 0.40 0.44
ZION 160916P00027000 P 09/16/16 27.0 0.65 0.69
ZION 160916P00028000 P 09/16/16 28.0 1.03 1.06
ZION 160916P00029000 P 09/16/16 29.0 1.55 1.59
ZION 160916P00030000 P 09/16/16 30.0 2.22 2.27
ZION 160916P00031000 P 09/16/16 31.0 3.00 3.10
ZION 160916P00032000 P 09/16/16 32.0 3.80 4.20
ZION 160916P00033000 P 09/16/16 33.0 4.75 5.20
ZION 160916P00034000 P 09/16/16 34.0 5.75 6.15
ZION 160916P00035000 P 09/16/16 35.0 6.75 7.10
ZION 161021C00011000 C 10/21/16 11.0 16.35 17.50
ZION 161021C00012000 C 10/21/16 12.0 13.70 16.35
ZION 161021C00013000 C 10/21/16 13.0 12.75 17.00
ZION 161021C00014000 C 10/21/16 14.0 12.40 14.85
ZION 161021C00015000 C 10/21/16 15.0 12.45 13.45
ZION 161021C00016000 C 10/21/16 16.0 11.45 12.70
ZION 161021C00017000 C 10/21/16 17.0 10.45 11.50
ZION 161021C00018000 C 10/21/16 18.0 9.60 10.50
ZION 161021C00019000 C 10/21/16 19.0 8.50 9.40
ZION 161021C00020000 C 10/21/16 20.0 7.65 8.55
ZION 161021C00021000 C 10/21/16 21.0 7.00 7.45
ZION 161021C00022000 C 10/21/16 22.0 5.75 6.50
ZION 161021C00023000 C 10/21/16 23.0 5.05 5.55
ZION 161021C00024000 C 10/21/16 24.0 4.35 4.70
ZION 161021C00025000 C 10/21/16 25.0 3.55 3.80
ZION 161021C00026000 C 10/21/16 26.0 2.87 3.05
ZION 161021C00027000 C 10/21/16 27.0 2.15 2.23
ZION 161021C00028000 C 10/21/16 28.0 1.56 1.62
ZION 161021C00029000 C 10/21/16 29.0 1.07 1.13
ZION 161021C00030000 C 10/21/16 30.0 0.69 0.75
ZION 161021C00031000 C 10/21/16 31.0 0.42 0.48
ZION 161021C00032000 C 10/21/16 32.0 0.24 0.25
ZION 161021C00033000 C 10/21/16 33.0 0.00 0.17
ZION 161021C00034000 C 10/21/16 34.0 0.00 0.11
ZION 161021C00035000 C 10/21/16 35.0 0.00 0.07
ZION 161021P00011000 P 10/21/16 11.0 0.00 0.03
ZION 161021P00012000 P 10/21/16 12.0 0.00 0.03
ZION 161021P00013000 P 10/21/16 13.0 0.00 0.03
ZION 161021P00014000 P 10/21/16 14.0 0.00 0.05
ZION 161021P00015000 P 10/21/16 15.0 0.00 0.07
ZION 161021P00016000 P 10/21/16 16.0 0.00 0.10
ZION 161021P00017000 P 10/21/16 17.0 0.00 0.13
ZION 161021P00018000 P 10/21/16 18.0 0.00 0.17
ZION 161021P00019000 P 10/21/16 19.0 0.00 0.19
ZION 161021P00020000 P 10/21/16 20.0 0.10 0.25
ZION 161021P00021000 P 10/21/16 21.0 0.00 0.30
ZION 161021P00022000 P 10/21/16 22.0 0.11 0.24
ZION 161021P00023000 P 10/21/16 23.0 0.23 0.28
ZION 161021P00024000 P 10/21/16 24.0 0.35 0.40
ZION 161021P00025000 P 10/21/16 25.0 0.51 0.55
ZION 161021P00026000 P 10/21/16 26.0 0.73 0.78
ZION 161021P00027000 P 10/21/16 27.0 1.04 1.07
ZION 161021P00028000 P 10/21/16 28.0 1.44 1.48
ZION 161021P00029000 P 10/21/16 29.0 1.95 2.01
ZION 161021P00030000 P 10/21/16 30.0 2.57 2.62
ZION 161021P00031000 P 10/21/16 31.0 3.15 3.40
ZION 161021P00032000 P 10/21/16 32.0 3.95 4.55
ZION 161021P00033000 P 10/21/16 33.0 4.85 5.70
ZION 161021P00034000 P 10/21/16 34.0 5.75 6.65
ZION 161021P00035000 P 10/21/16 35.0 6.75 7.60
ZION 170120C00013000 C 01/20/17 13.0 14.55 15.40
ZION 170120C00014000 C 01/20/17 14.0 13.55 14.50
ZION 170120C00015000 C 01/20/17 15.0 12.60 13.45
ZION 170120C00016000 C 01/20/17 16.0 11.60 12.55
ZION 170120C00017000 C 01/20/17 17.0 10.60 11.50
ZION 170120C00018000 C 01/20/17 18.0 9.60 10.55
ZION 170120C00019000 C 01/20/17 19.0 8.65 9.55
ZION 170120C00020000 C 01/20/17 20.0 7.70 8.60
ZION 170120C00021000 C 01/20/17 21.0 6.75 7.70
ZION 170120C00022000 C 01/20/17 22.0 5.85 6.80
ZION 170120C00023000 C 01/20/17 23.0 5.55 5.85
ZION 170120C00024000 C 01/20/17 24.0 4.70 5.05
ZION 170120C00025000 C 01/20/17 25.0 4.10 4.25
ZION 170120C00026000 C 01/20/17 26.0 3.35 3.50
ZION 170120C00027000 C 01/20/17 27.0 2.74 2.85
ZION 170120C00028000 C 01/20/17 28.0 2.15 2.26
ZION 170120C00029000 C 01/20/17 29.0 1.64 1.76
ZION 170120C00030000 C 01/20/17 30.0 1.23 1.33
ZION 170120C00031000 C 01/20/17 31.0 0.89 0.99
ZION 170120C00032000 C 01/20/17 32.0 0.61 0.70
ZION 170120C00033000 C 01/20/17 33.0 0.42 0.45
ZION 170120C00034000 C 01/20/17 34.0 0.27 0.36
ZION 170120C00035000 C 01/20/17 35.0 0.04 0.25
ZION 170120C00036000 C 01/20/17 36.0 0.00 0.22
ZION 170120C00037000 C 01/20/17 37.0 0.00 0.14
ZION 170120C00038000 C 01/20/17 38.0 0.00 0.10
ZION 170120C00039000 C 01/20/17 39.0 0.00 0.06
ZION 170120C00040000 C 01/20/17 40.0 0.00 0.05
ZION 170120C00045000 C 01/20/17 45.0 0.00 0.03
ZION 170120P00013000 P 01/20/17 13.0 0.00 0.12
ZION 170120P00014000 P 01/20/17 14.0 0.00 0.16
ZION 170120P00015000 P 01/20/17 15.0 0.05 0.10
ZION 170120P00016000 P 01/20/17 16.0 0.00 0.24
ZION 170120P00017000 P 01/20/17 17.0 0.00 0.29
ZION 170120P00018000 P 01/20/17 18.0 0.01 0.34
ZION 170120P00019000 P 01/20/17 19.0 0.11 0.32
ZION 170120P00020000 P 01/20/17 20.0 0.28 0.37
ZION 170120P00021000 P 01/20/17 21.0 0.35 0.44
ZION 170120P00022000 P 01/20/17 22.0 0.47 0.55
ZION 170120P00023000 P 01/20/17 23.0 0.60 0.71
ZION 170120P00024000 P 01/20/17 24.0 0.80 0.91
ZION 170120P00025000 P 01/20/17 25.0 1.01 1.17
ZION 170120P00026000 P 01/20/17 26.0 1.30 1.38
ZION 170120P00027000 P 01/20/17 27.0 1.64 1.74
ZION 170120P00028000 P 01/20/17 28.0 2.05 2.15
ZION 170120P00029000 P 01/20/17 29.0 2.56 2.65
ZION 170120P00030000 P 01/20/17 30.0 3.10 3.25
ZION 170120P00031000 P 01/20/17 31.0 3.75 4.00
ZION 170120P00032000 P 01/20/17 32.0 4.50 4.70
ZION 170120P00033000 P 01/20/17 33.0 5.15 5.50
ZION 170120P00034000 P 01/20/17 34.0 6.00 6.50
ZION 170120P00035000 P 01/20/17 35.0 6.85 7.75
ZION 170120P00036000 P 01/20/17 36.0 7.80 8.65
ZION 170120P00037000 P 01/20/17 37.0 8.75 9.60
ZION 170120P00038000 P 01/20/17 38.0 9.70 10.60
ZION 170120P00039000 P 01/20/17 39.0 10.60 11.55
ZION 170120P00040000 P 01/20/17 40.0 11.70 12.55
ZION 170120P00045000 P 01/20/17 45.0 16.70 17.70
ZION 180119C00013000 C 01/19/18 13.0 14.40 15.65
ZION 180119C00015000 C 01/19/18 15.0 12.40 13.70
ZION 180119C00018000 C 01/19/18 18.0 9.70 11.40
ZION 180119C00020000 C 01/19/18 20.0 8.80 9.30
ZION 180119C00023000 C 01/19/18 23.0 6.55 7.00
ZION 180119C00025000 C 01/19/18 25.0 5.20 5.65
ZION 180119C00027000 C 01/19/18 27.0 4.15 4.45
ZION 180119C00030000 C 01/19/18 30.0 2.48 2.96
ZION 180119C00032000 C 01/19/18 32.0 1.71 2.18
ZION 180119C00035000 C 01/19/18 35.0 0.88 1.25
ZION 180119C00037000 C 01/19/18 37.0 0.57 0.87
ZION 180119C00040000 C 01/19/18 40.0 0.18 0.61
ZION 180119P00013000 P 01/19/18 13.0 0.16 0.43
ZION 180119P00015000 P 01/19/18 15.0 0.24 0.63
ZION 180119P00018000 P 01/19/18 18.0 0.58 1.01
ZION 180119P00020000 P 01/19/18 20.0 0.98 1.36
ZION 180119P00023000 P 01/19/18 23.0 1.70 2.08
ZION 180119P00025000 P 01/19/18 25.0 2.40 2.72
ZION 180119P00027000 P 01/19/18 27.0 3.20 3.50
ZION 180119P00030000 P 01/19/18 30.0 4.65 5.00
ZION 180119P00032000 P 01/19/18 32.0 5.85 6.25
ZION 180119P00035000 P 01/19/18 35.0 7.95 8.35
ZION 180119P00037000 P 01/19/18 37.0 9.50 9.95
ZION 180119P00040000 P 01/19/18 40.0 11.90 13.30

OPRA data is delayed 15 minutes.