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 (2017-05-12)Premium Content

Zions Bancorporation (ZION)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 170721C00021000 C 07/21/17 21.0 20.60 22.05
ZION 170721C00022000 C 07/21/17 22.0 19.60 21.15
ZION 170721C00023000 C 07/21/17 23.0 18.60 20.15
ZION 170721C00024000 C 07/21/17 24.0 17.25 19.20
ZION 170721C00025000 C 07/21/17 25.0 16.65 18.15
ZION 170721C00026000 C 07/21/17 26.0 15.70 17.15
ZION 170721C00027000 C 07/21/17 27.0 14.65 16.05
ZION 170721C00028000 C 07/21/17 28.0 13.65 15.15
ZION 170721C00029000 C 07/21/17 29.0 12.65 14.25
ZION 170721C00030000 C 07/21/17 30.0 11.70 13.15
ZION 170721C00031000 C 07/21/17 31.0 10.70 12.15
ZION 170721C00032000 C 07/21/17 32.0 9.70 10.65
ZION 170721C00033000 C 07/21/17 33.0 8.70 9.85
ZION 170721C00034000 C 07/21/17 34.0 7.65 8.80
ZION 170721C00035000 C 07/21/17 35.0 6.85 7.30
ZION 170721C00036000 C 07/21/17 36.0 5.80 6.85
ZION 170721C00037000 C 07/21/17 37.0 4.85 5.50
ZION 170721C00038000 C 07/21/17 38.0 3.95 4.70
ZION 170721C00039000 C 07/21/17 39.0 3.15 3.40
ZION 170721C00040000 C 07/21/17 40.0 2.39 2.58
ZION 170721C00041000 C 07/21/17 41.0 1.68 1.84
ZION 170721C00042000 C 07/21/17 42.0 1.10 1.28
ZION 170721C00043000 C 07/21/17 43.0 0.67 0.82
ZION 170721C00044000 C 07/21/17 44.0 0.37 0.55
ZION 170721C00045000 C 07/21/17 45.0 0.21 0.29
ZION 170721C00046000 C 07/21/17 46.0 0.11 0.20
ZION 170721C00047000 C 07/21/17 47.0 0.05 0.11
ZION 170721C00048000 C 07/21/17 48.0 0.00 0.09
ZION 170721C00049000 C 07/21/17 49.0 0.00 0.30
ZION 170721C00050000 C 07/21/17 50.0 0.00 0.59
ZION 170721C00055000 C 07/21/17 55.0 0.00 0.58
ZION 170721P00021000 P 07/21/17 21.0 0.00 0.56
ZION 170721P00022000 P 07/21/17 22.0 0.00 0.55
ZION 170721P00023000 P 07/21/17 23.0 0.00 0.53
ZION 170721P00024000 P 07/21/17 24.0 0.00 0.53
ZION 170721P00025000 P 07/21/17 25.0 0.00 0.52
ZION 170721P00026000 P 07/21/17 26.0 0.00 0.55
ZION 170721P00027000 P 07/21/17 27.0 0.00 0.55
ZION 170721P00028000 P 07/21/17 28.0 0.00 0.26
ZION 170721P00029000 P 07/21/17 29.0 0.00 0.62
ZION 170721P00030000 P 07/21/17 30.0 0.00 0.35
ZION 170721P00031000 P 07/21/17 31.0 0.00 0.55
ZION 170721P00032000 P 07/21/17 32.0 0.00 0.64
ZION 170721P00033000 P 07/21/17 33.0 0.00 0.64
ZION 170721P00034000 P 07/21/17 34.0 0.00 0.65
ZION 170721P00035000 P 07/21/17 35.0 0.00 0.04
ZION 170721P00036000 P 07/21/17 36.0 0.00 0.36
ZION 170721P00037000 P 07/21/17 37.0 0.09 0.11
ZION 170721P00038000 P 07/21/17 38.0 0.15 0.28
ZION 170721P00039000 P 07/21/17 39.0 0.26 0.38
ZION 170721P00040000 P 07/21/17 40.0 0.44 0.55
ZION 170721P00041000 P 07/21/17 41.0 0.72 0.84
ZION 170721P00042000 P 07/21/17 42.0 1.09 1.31
ZION 170721P00043000 P 07/21/17 43.0 1.69 1.88
ZION 170721P00044000 P 07/21/17 44.0 2.35 2.59
ZION 170721P00045000 P 07/21/17 45.0 3.15 3.40
ZION 170721P00046000 P 07/21/17 46.0 3.90 4.30
ZION 170721P00047000 P 07/21/17 47.0 4.55 5.30
ZION 170721P00048000 P 07/21/17 48.0 5.35 6.35
ZION 170721P00049000 P 07/21/17 49.0 6.35 7.35
ZION 170721P00050000 P 07/21/17 50.0 7.30 8.40
ZION 170721P00055000 P 07/21/17 55.0 11.90 13.60
ZION 170818C00034000 C 08/18/17 34.0 7.95 8.25
ZION 170818C00035000 C 08/18/17 35.0 7.00 7.30
ZION 170818C00036000 C 08/18/17 36.0 6.10 6.35
ZION 170818C00037000 C 08/18/17 37.0 5.20 5.50
ZION 170818C00038000 C 08/18/17 38.0 4.40 4.60
ZION 170818C00039000 C 08/18/17 39.0 3.60 3.80
ZION 170818C00040000 C 08/18/17 40.0 2.87 3.05
ZION 170818C00041000 C 08/18/17 41.0 2.21 2.39
ZION 170818C00042000 C 08/18/17 42.0 1.67 1.78
ZION 170818C00043000 C 08/18/17 43.0 1.21 1.34
ZION 170818C00044000 C 08/18/17 44.0 0.86 0.97
ZION 170818C00045000 C 08/18/17 45.0 0.58 0.64
ZION 170818C00046000 C 08/18/17 46.0 0.37 0.44
ZION 170818C00047000 C 08/18/17 47.0 0.25 0.29
ZION 170818C00048000 C 08/18/17 48.0 0.15 0.20
ZION 170818C00049000 C 08/18/17 49.0 0.08 0.13
ZION 170818C00050000 C 08/18/17 50.0 0.05 0.09
ZION 170818C00055000 C 08/18/17 55.0 0.00 0.04
ZION 170818C00060000 C 08/18/17 60.0 0.00 0.02
ZION 170818P00034000 P 08/18/17 34.0 0.10 0.15
ZION 170818P00035000 P 08/18/17 35.0 0.15 0.20
ZION 170818P00036000 P 08/18/17 36.0 0.23 0.28
ZION 170818P00037000 P 08/18/17 37.0 0.32 0.39
ZION 170818P00038000 P 08/18/17 38.0 0.48 0.54
ZION 170818P00039000 P 08/18/17 39.0 0.65 0.75
ZION 170818P00040000 P 08/18/17 40.0 0.93 1.01
ZION 170818P00041000 P 08/18/17 41.0 1.27 1.38
ZION 170818P00042000 P 08/18/17 42.0 1.72 1.81
ZION 170818P00043000 P 08/18/17 43.0 2.24 2.36
ZION 170818P00044000 P 08/18/17 44.0 2.88 3.05
ZION 170818P00045000 P 08/18/17 45.0 3.60 3.75
ZION 170818P00046000 P 08/18/17 46.0 4.35 4.50
ZION 170818P00047000 P 08/18/17 47.0 5.25 5.45
ZION 170818P00048000 P 08/18/17 48.0 6.15 6.35
ZION 170818P00049000 P 08/18/17 49.0 7.05 7.25
ZION 170818P00050000 P 08/18/17 50.0 8.05 8.25
ZION 170818P00055000 P 08/18/17 55.0 12.95 13.40
ZION 170818P00060000 P 08/18/17 60.0 15.85 20.00
ZION 171020C00024000 C 10/20/17 24.0 17.75 18.25
ZION 171020C00025000 C 10/20/17 25.0 16.10 19.15
ZION 171020C00026000 C 10/20/17 26.0 15.85 16.20
ZION 171020C00027000 C 10/20/17 27.0 14.85 15.35
ZION 171020C00028000 C 10/20/17 28.0 13.90 14.25
ZION 171020C00029000 C 10/20/17 29.0 12.90 13.20
ZION 171020C00030000 C 10/20/17 30.0 11.90 12.25
ZION 171020C00031000 C 10/20/17 31.0 10.75 11.35
ZION 171020C00032000 C 10/20/17 32.0 10.05 10.40
ZION 171020C00033000 C 10/20/17 33.0 9.15 9.45
ZION 171020C00034000 C 10/20/17 34.0 8.20 8.50
ZION 171020C00035000 C 10/20/17 35.0 7.35 7.70
ZION 171020C00036000 C 10/20/17 36.0 6.50 6.75
ZION 171020C00037000 C 10/20/17 37.0 5.65 5.95
ZION 171020C00038000 C 10/20/17 38.0 4.90 5.15
ZION 171020C00039000 C 10/20/17 39.0 4.25 4.45
ZION 171020C00040000 C 10/20/17 40.0 3.60 3.75
ZION 171020C00041000 C 10/20/17 41.0 3.00 3.15
ZION 171020C00042000 C 10/20/17 42.0 2.45 2.62
ZION 171020C00043000 C 10/20/17 43.0 1.98 2.15
ZION 171020C00044000 C 10/20/17 44.0 1.57 1.75
ZION 171020C00045000 C 10/20/17 45.0 1.23 1.40
ZION 171020C00046000 C 10/20/17 46.0 0.95 1.13
ZION 171020C00047000 C 10/20/17 47.0 0.73 0.86
ZION 171020C00048000 C 10/20/17 48.0 0.54 0.66
ZION 171020C00049000 C 10/20/17 49.0 0.40 0.49
ZION 171020C00050000 C 10/20/17 50.0 0.29 0.44
ZION 171020C00055000 C 10/20/17 55.0 0.05 0.11
ZION 171020C00060000 C 10/20/17 60.0 0.00 0.04
ZION 171020C00065000 C 10/20/17 65.0 0.00 0.03
ZION 171020P00024000 P 10/20/17 24.0 0.01 0.06
ZION 171020P00025000 P 10/20/17 25.0 0.02 0.08
ZION 171020P00026000 P 10/20/17 26.0 0.02 0.09
ZION 171020P00027000 P 10/20/17 27.0 0.03 0.11
ZION 171020P00028000 P 10/20/17 28.0 0.05 0.13
ZION 171020P00029000 P 10/20/17 29.0 0.05 0.16
ZION 171020P00030000 P 10/20/17 30.0 0.07 0.19
ZION 171020P00031000 P 10/20/17 31.0 0.15 0.24
ZION 171020P00032000 P 10/20/17 32.0 0.19 0.40
ZION 171020P00033000 P 10/20/17 33.0 0.23 0.41
ZION 171020P00034000 P 10/20/17 34.0 0.34 0.57
ZION 171020P00035000 P 10/20/17 35.0 0.48 0.57
ZION 171020P00036000 P 10/20/17 36.0 0.63 0.73
ZION 171020P00037000 P 10/20/17 37.0 0.83 0.91
ZION 171020P00038000 P 10/20/17 38.0 1.06 1.16
ZION 171020P00039000 P 10/20/17 39.0 1.28 1.48
ZION 171020P00040000 P 10/20/17 40.0 1.65 1.76
ZION 171020P00041000 P 10/20/17 41.0 2.04 2.16
ZION 171020P00042000 P 10/20/17 42.0 2.50 2.62
ZION 171020P00043000 P 10/20/17 43.0 3.00 3.15
ZION 171020P00044000 P 10/20/17 44.0 3.60 3.75
ZION 171020P00045000 P 10/20/17 45.0 4.25 4.40
ZION 171020P00046000 P 10/20/17 46.0 4.95 5.10
ZION 171020P00047000 P 10/20/17 47.0 5.70 5.90
ZION 171020P00048000 P 10/20/17 48.0 6.55 6.75
ZION 171020P00049000 P 10/20/17 49.0 7.40 7.55
ZION 171020P00050000 P 10/20/17 50.0 8.15 8.50
ZION 171020P00055000 P 10/20/17 55.0 12.90 13.30
ZION 171020P00060000 P 10/20/17 60.0 17.75 18.75
ZION 171020P00065000 P 10/20/17 65.0 22.70 23.55
ZION 180119C00013000 C 01/19/18 13.0 28.40 29.45
ZION 180119C00015000 C 01/19/18 15.0 25.95 28.40
ZION 180119C00018000 C 01/19/18 18.0 23.15 25.10
ZION 180119C00020000 C 01/19/18 20.0 21.60 22.35
ZION 180119C00023000 C 01/19/18 23.0 18.60 19.15
ZION 180119C00024000 C 01/19/18 24.0 17.70 18.75
ZION 180119C00025000 C 01/19/18 25.0 16.75 17.35
ZION 180119C00026000 C 01/19/18 26.0 15.80 16.55
ZION 180119C00027000 C 01/19/18 27.0 14.85 15.25
ZION 180119C00028000 C 01/19/18 28.0 13.60 15.85
ZION 180119C00029000 C 01/19/18 29.0 12.90 13.35
ZION 180119C00030000 C 01/19/18 30.0 11.95 12.55
ZION 180119C00031000 C 01/19/18 31.0 11.05 11.65
ZION 180119C00032000 C 01/19/18 32.0 10.30 10.60
ZION 180119C00033000 C 01/19/18 33.0 9.35 9.95
ZION 180119C00034000 C 01/19/18 34.0 8.60 8.90
ZION 180119C00035000 C 01/19/18 35.0 7.75 8.05
ZION 180119C00036000 C 01/19/18 36.0 7.05 7.25
ZION 180119C00037000 C 01/19/18 37.0 6.25 6.50
ZION 180119C00038000 C 01/19/18 38.0 5.60 5.80
ZION 180119C00039000 C 01/19/18 39.0 4.90 5.10
ZION 180119C00040000 C 01/19/18 40.0 4.30 4.50
ZION 180119C00041000 C 01/19/18 41.0 3.70 3.90
ZION 180119C00042000 C 01/19/18 42.0 3.15 3.40
ZION 180119C00043000 C 01/19/18 43.0 2.73 2.92
ZION 180119C00044000 C 01/19/18 44.0 2.26 2.48
ZION 180119C00045000 C 01/19/18 45.0 1.93 2.13
ZION 180119C00046000 C 01/19/18 46.0 1.64 1.79
ZION 180119C00047000 C 01/19/18 47.0 1.28 1.53
ZION 180119C00048000 C 01/19/18 48.0 1.04 1.24
ZION 180119C00049000 C 01/19/18 49.0 0.85 1.02
ZION 180119C00050000 C 01/19/18 50.0 0.69 0.90
ZION 180119C00055000 C 01/19/18 55.0 0.20 0.31
ZION 180119C00060000 C 01/19/18 60.0 0.04 0.12
ZION 180119C00065000 C 01/19/18 65.0 0.00 0.12
ZION 180119P00013000 P 01/19/18 13.0 0.00 0.04
ZION 180119P00015000 P 01/19/18 15.0 0.00 0.06
ZION 180119P00018000 P 01/19/18 18.0 0.00 0.11
ZION 180119P00020000 P 01/19/18 20.0 0.00 0.15
ZION 180119P00023000 P 01/19/18 23.0 0.06 0.13
ZION 180119P00024000 P 01/19/18 24.0 0.02 0.18
ZION 180119P00025000 P 01/19/18 25.0 0.09 0.21
ZION 180119P00026000 P 01/19/18 26.0 0.13 0.21
ZION 180119P00027000 P 01/19/18 27.0 0.16 0.27
ZION 180119P00028000 P 01/19/18 28.0 0.20 0.29
ZION 180119P00029000 P 01/19/18 29.0 0.19 0.35
ZION 180119P00030000 P 01/19/18 30.0 0.31 0.52
ZION 180119P00031000 P 01/19/18 31.0 0.39 0.50
ZION 180119P00032000 P 01/19/18 32.0 0.41 0.61
ZION 180119P00033000 P 01/19/18 33.0 0.62 0.74
ZION 180119P00034000 P 01/19/18 34.0 0.76 0.94
ZION 180119P00035000 P 01/19/18 35.0 0.95 1.15
ZION 180119P00036000 P 01/19/18 36.0 1.16 1.37
ZION 180119P00037000 P 01/19/18 37.0 1.39 1.60
ZION 180119P00038000 P 01/19/18 38.0 1.67 1.89
ZION 180119P00039000 P 01/19/18 39.0 2.01 2.23
ZION 180119P00040000 P 01/19/18 40.0 2.36 2.53
ZION 180119P00041000 P 01/19/18 41.0 2.83 3.05
ZION 180119P00042000 P 01/19/18 42.0 3.25 3.45
ZION 180119P00043000 P 01/19/18 43.0 3.80 4.00
ZION 180119P00044000 P 01/19/18 44.0 4.35 4.60
ZION 180119P00045000 P 01/19/18 45.0 5.00 5.15
ZION 180119P00046000 P 01/19/18 46.0 5.65 5.85
ZION 180119P00047000 P 01/19/18 47.0 6.20 6.55
ZION 180119P00048000 P 01/19/18 48.0 6.95 7.40
ZION 180119P00049000 P 01/19/18 49.0 7.90 8.10
ZION 180119P00050000 P 01/19/18 50.0 8.65 9.00
ZION 180119P00055000 P 01/19/18 55.0 13.10 13.45
ZION 180119P00060000 P 01/19/18 60.0 17.80 18.45
ZION 180119P00065000 P 01/19/18 65.0 22.55 23.40
ZION 190118C00020000 C 01/18/19 20.0 20.90 24.35
ZION 190118C00023000 C 01/18/19 23.0 18.15 21.25
ZION 190118C00025000 C 01/18/19 25.0 16.25 19.55
ZION 190118C00028000 C 01/18/19 28.0 13.75 16.80
ZION 190118C00030000 C 01/18/19 30.0 12.50 13.70
ZION 190118C00032000 C 01/18/19 32.0 10.90 12.05
ZION 190118C00035000 C 01/18/19 35.0 8.85 9.25
ZION 190118C00037000 C 01/18/19 37.0 7.60 7.95
ZION 190118C00040000 C 01/18/19 40.0 5.80 6.85
ZION 190118C00042000 C 01/18/19 42.0 4.85 5.45
ZION 190118C00045000 C 01/18/19 45.0 3.60 4.15
ZION 190118C00050000 C 01/18/19 50.0 2.06 2.80
ZION 190118C00055000 C 01/18/19 55.0 1.12 1.62
ZION 190118C00060000 C 01/18/19 60.0 0.54 1.12
ZION 190118C00065000 C 01/18/19 65.0 0.32 0.73
ZION 190118P00020000 P 01/18/19 20.0 0.14 0.66
ZION 190118P00023000 P 01/18/19 23.0 0.34 0.78
ZION 190118P00025000 P 01/18/19 25.0 0.50 0.90
ZION 190118P00028000 P 01/18/19 28.0 0.81 1.39
ZION 190118P00030000 P 01/18/19 30.0 1.13 1.75
ZION 190118P00032000 P 01/18/19 32.0 1.68 2.14
ZION 190118P00035000 P 01/18/19 35.0 2.51 2.96
ZION 190118P00037000 P 01/18/19 37.0 3.15 3.55
ZION 190118P00040000 P 01/18/19 40.0 4.20 4.80
ZION 190118P00042000 P 01/18/19 42.0 5.30 5.90
ZION 190118P00045000 P 01/18/19 45.0 6.60 7.55
ZION 190118P00050000 P 01/18/19 50.0 9.80 10.90
ZION 190118P00055000 P 01/18/19 55.0 13.60 14.90
ZION 190118P00060000 P 01/18/19 60.0 18.10 19.15
ZION 190118P00065000 P 01/18/19 65.0 21.20 24.45

OPRA data is delayed 15 minutes.