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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 160715C00012000 C 07/15/16 12.0 12.25 13.85
ZION 160715C00013000 C 07/15/16 13.0 11.45 12.35
ZION 160715C00014000 C 07/15/16 14.0 10.50 11.45
ZION 160715C00015000 C 07/15/16 15.0 9.15 10.90
ZION 160715C00016000 C 07/15/16 16.0 8.50 9.25
ZION 160715C00017000 C 07/15/16 17.0 7.05 8.20
ZION 160715C00018000 C 07/15/16 18.0 6.40 7.20
ZION 160715C00019000 C 07/15/16 19.0 5.40 6.20
ZION 160715C00020000 C 07/15/16 20.0 4.40 5.20
ZION 160715C00021000 C 07/15/16 21.0 3.45 4.25
ZION 160715C00022000 C 07/15/16 22.0 3.00 3.20
ZION 160715C00023000 C 07/15/16 23.0 2.00 2.29
ZION 160715C00024000 C 07/15/16 24.0 1.35 1.46
ZION 160715C00025000 C 07/15/16 25.0 0.73 0.80
ZION 160715C00026000 C 07/15/16 26.0 0.30 0.38
ZION 160715C00027000 C 07/15/16 27.0 0.09 0.17
ZION 160715C00028000 C 07/15/16 28.0 0.00 0.07
ZION 160715C00029000 C 07/15/16 29.0 0.00 0.06
ZION 160715C00030000 C 07/15/16 30.0 0.00 0.12
ZION 160715C00031000 C 07/15/16 31.0 0.00 0.11
ZION 160715C00032000 C 07/15/16 32.0 0.00 0.11
ZION 160715C00033000 C 07/15/16 33.0 0.00 0.11
ZION 160715C00034000 C 07/15/16 34.0 0.00 0.11
ZION 160715C00035000 C 07/15/16 35.0 0.00 0.11
ZION 160715C00036000 C 07/15/16 36.0 0.00 0.12
ZION 160715C00037000 C 07/15/16 37.0 0.00 0.11
ZION 160715C00038000 C 07/15/16 38.0 0.00 0.11
ZION 160715C00039000 C 07/15/16 39.0 0.00 0.11
ZION 160715C00040000 C 07/15/16 40.0 0.00 0.13
ZION 160715C00041000 C 07/15/16 41.0 0.00 0.11
ZION 160715P00012000 P 07/15/16 12.0 0.00 0.11
ZION 160715P00013000 P 07/15/16 13.0 0.00 0.11
ZION 160715P00014000 P 07/15/16 14.0 0.00 0.11
ZION 160715P00015000 P 07/15/16 15.0 0.00 0.11
ZION 160715P00016000 P 07/15/16 16.0 0.00 0.10
ZION 160715P00017000 P 07/15/16 17.0 0.00 0.12
ZION 160715P00018000 P 07/15/16 18.0 0.00 0.10
ZION 160715P00019000 P 07/15/16 19.0 0.00 0.14
ZION 160715P00020000 P 07/15/16 20.0 0.00 0.13
ZION 160715P00021000 P 07/15/16 21.0 0.00 0.17
ZION 160715P00022000 P 07/15/16 22.0 0.09 0.13
ZION 160715P00023000 P 07/15/16 23.0 0.19 0.24
ZION 160715P00024000 P 07/15/16 24.0 0.38 0.44
ZION 160715P00025000 P 07/15/16 25.0 0.72 0.78
ZION 160715P00026000 P 07/15/16 26.0 1.29 1.37
ZION 160715P00027000 P 07/15/16 27.0 1.99 2.19
ZION 160715P00028000 P 07/15/16 28.0 2.92 3.15
ZION 160715P00029000 P 07/15/16 29.0 3.95 4.20
ZION 160715P00030000 P 07/15/16 30.0 4.95 5.05
ZION 160715P00031000 P 07/15/16 31.0 5.85 6.15
ZION 160715P00032000 P 07/15/16 32.0 5.45 7.15
ZION 160715P00033000 P 07/15/16 33.0 7.80 8.65
ZION 160715P00034000 P 07/15/16 34.0 8.50 9.70
ZION 160715P00035000 P 07/15/16 35.0 8.55 10.85
ZION 160715P00036000 P 07/15/16 36.0 10.70 11.55
ZION 160715P00037000 P 07/15/16 37.0 11.55 12.25
ZION 160715P00038000 P 07/15/16 38.0 11.90 13.15
ZION 160715P00039000 P 07/15/16 39.0 13.55 14.15
ZION 160715P00040000 P 07/15/16 40.0 13.90 15.85
ZION 160715P00041000 P 07/15/16 41.0 15.55 16.20
ZION 160819C00017000 C 08/19/16 17.0 7.45 8.20
ZION 160819C00018000 C 08/19/16 18.0 6.45 7.25
ZION 160819C00019000 C 08/19/16 19.0 5.55 6.30
ZION 160819C00020000 C 08/19/16 20.0 4.65 5.35
ZION 160819C00021000 C 08/19/16 21.0 4.00 4.40
ZION 160819C00022000 C 08/19/16 22.0 3.35 3.50
ZION 160819C00023000 C 08/19/16 23.0 2.59 2.72
ZION 160819C00024000 C 08/19/16 24.0 1.91 2.01
ZION 160819C00025000 C 08/19/16 25.0 1.31 1.42
ZION 160819C00026000 C 08/19/16 26.0 0.85 0.92
ZION 160819C00027000 C 08/19/16 27.0 0.51 0.61
ZION 160819C00028000 C 08/19/16 28.0 0.28 0.37
ZION 160819C00029000 C 08/19/16 29.0 0.13 0.19
ZION 160819C00030000 C 08/19/16 30.0 0.01 0.16
ZION 160819C00031000 C 08/19/16 31.0 0.00 0.13
ZION 160819C00032000 C 08/19/16 32.0 0.00 0.09
ZION 160819C00033000 C 08/19/16 33.0 0.00 0.06
ZION 160819C00034000 C 08/19/16 34.0 0.00 0.04
ZION 160819C00035000 C 08/19/16 35.0 0.00 0.03
ZION 160819P00017000 P 08/19/16 17.0 0.02 0.18
ZION 160819P00018000 P 08/19/16 18.0 0.05 0.22
ZION 160819P00019000 P 08/19/16 19.0 0.10 0.18
ZION 160819P00020000 P 08/19/16 20.0 0.15 0.21
ZION 160819P00021000 P 08/19/16 21.0 0.24 0.30
ZION 160819P00022000 P 08/19/16 22.0 0.40 0.45
ZION 160819P00023000 P 08/19/16 23.0 0.61 0.68
ZION 160819P00024000 P 08/19/16 24.0 0.91 0.98
ZION 160819P00025000 P 08/19/16 25.0 1.32 1.40
ZION 160819P00026000 P 08/19/16 26.0 1.86 1.94
ZION 160819P00027000 P 08/19/16 27.0 2.51 2.64
ZION 160819P00028000 P 08/19/16 28.0 3.25 3.45
ZION 160819P00029000 P 08/19/16 29.0 4.05 4.45
ZION 160819P00030000 P 08/19/16 30.0 4.95 5.50
ZION 160819P00031000 P 08/19/16 31.0 5.90 6.50
ZION 160819P00032000 P 08/19/16 32.0 6.85 7.55
ZION 160819P00033000 P 08/19/16 33.0 7.85 8.65
ZION 160819P00034000 P 08/19/16 34.0 8.35 9.80
ZION 160819P00035000 P 08/19/16 35.0 9.60 10.80
ZION 161021C00011000 C 10/21/16 11.0 13.40 14.30
ZION 161021C00012000 C 10/21/16 12.0 12.40 13.30
ZION 161021C00013000 C 10/21/16 13.0 11.45 12.45
ZION 161021C00014000 C 10/21/16 14.0 10.45 11.75
ZION 161021C00015000 C 10/21/16 15.0 9.50 10.55
ZION 161021C00016000 C 10/21/16 16.0 8.55 9.30
ZION 161021C00017000 C 10/21/16 17.0 7.60 8.35
ZION 161021C00018000 C 10/21/16 18.0 6.65 7.40
ZION 161021C00019000 C 10/21/16 19.0 5.75 6.45
ZION 161021C00020000 C 10/21/16 20.0 5.15 5.60
ZION 161021C00021000 C 10/21/16 21.0 4.40 4.70
ZION 161021C00022000 C 10/21/16 22.0 3.75 3.95
ZION 161021C00023000 C 10/21/16 23.0 3.05 3.20
ZION 161021C00024000 C 10/21/16 24.0 2.42 2.53
ZION 161021C00025000 C 10/21/16 25.0 1.86 1.99
ZION 161021C00026000 C 10/21/16 26.0 1.39 1.48
ZION 161021C00027000 C 10/21/16 27.0 1.00 1.12
ZION 161021C00028000 C 10/21/16 28.0 0.69 0.79
ZION 161021C00029000 C 10/21/16 29.0 0.45 0.57
ZION 161021C00030000 C 10/21/16 30.0 0.29 0.35
ZION 161021C00031000 C 10/21/16 31.0 0.16 0.28
ZION 161021C00032000 C 10/21/16 32.0 0.08 0.23
ZION 161021C00033000 C 10/21/16 33.0 0.00 0.19
ZION 161021C00034000 C 10/21/16 34.0 0.00 0.14
ZION 161021C00035000 C 10/21/16 35.0 0.00 0.11
ZION 161021P00011000 P 10/21/16 11.0 0.00 0.12
ZION 161021P00012000 P 10/21/16 12.0 0.00 0.18
ZION 161021P00013000 P 10/21/16 13.0 0.00 0.20
ZION 161021P00014000 P 10/21/16 14.0 0.02 0.23
ZION 161021P00015000 P 10/21/16 15.0 0.04 0.26
ZION 161021P00016000 P 10/21/16 16.0 0.09 0.29
ZION 161021P00017000 P 10/21/16 17.0 0.17 0.25
ZION 161021P00018000 P 10/21/16 18.0 0.19 0.30
ZION 161021P00019000 P 10/21/16 19.0 0.30 0.45
ZION 161021P00020000 P 10/21/16 20.0 0.43 0.51
ZION 161021P00021000 P 10/21/16 21.0 0.60 0.68
ZION 161021P00022000 P 10/21/16 22.0 0.82 0.90
ZION 161021P00023000 P 10/21/16 23.0 1.10 1.19
ZION 161021P00024000 P 10/21/16 24.0 1.44 1.55
ZION 161021P00025000 P 10/21/16 25.0 1.87 1.99
ZION 161021P00026000 P 10/21/16 26.0 2.40 2.51
ZION 161021P00027000 P 10/21/16 27.0 3.00 3.20
ZION 161021P00028000 P 10/21/16 28.0 3.70 3.85
ZION 161021P00029000 P 10/21/16 29.0 4.40 4.65
ZION 161021P00030000 P 10/21/16 30.0 5.20 5.70
ZION 161021P00031000 P 10/21/16 31.0 6.10 6.70
ZION 161021P00032000 P 10/21/16 32.0 7.00 7.75
ZION 161021P00033000 P 10/21/16 33.0 7.85 8.70
ZION 161021P00034000 P 10/21/16 34.0 8.85 9.60
ZION 161021P00035000 P 10/21/16 35.0 9.80 10.75
ZION 170120C00013000 C 01/20/17 13.0 11.35 12.45
ZION 170120C00014000 C 01/20/17 14.0 10.55 11.40
ZION 170120C00015000 C 01/20/17 15.0 9.60 10.40
ZION 170120C00016000 C 01/20/17 16.0 8.65 10.30
ZION 170120C00017000 C 01/20/17 17.0 7.50 8.60
ZION 170120C00018000 C 01/20/17 18.0 6.70 7.65
ZION 170120C00019000 C 01/20/17 19.0 6.25 6.70
ZION 170120C00020000 C 01/20/17 20.0 5.55 5.85
ZION 170120C00021000 C 01/20/17 21.0 4.75 5.10
ZION 170120C00022000 C 01/20/17 22.0 4.05 4.30
ZION 170120C00023000 C 01/20/17 23.0 3.40 3.60
ZION 170120C00024000 C 01/20/17 24.0 2.77 3.00
ZION 170120C00025000 C 01/20/17 25.0 2.22 2.43
ZION 170120C00026000 C 01/20/17 26.0 1.80 1.96
ZION 170120C00027000 C 01/20/17 27.0 1.41 1.53
ZION 170120C00028000 C 01/20/17 28.0 1.00 1.18
ZION 170120C00029000 C 01/20/17 29.0 0.78 0.90
ZION 170120C00030000 C 01/20/17 30.0 0.56 0.68
ZION 170120C00031000 C 01/20/17 31.0 0.36 0.49
ZION 170120C00032000 C 01/20/17 32.0 0.27 0.39
ZION 170120C00033000 C 01/20/17 33.0 0.16 0.34
ZION 170120C00034000 C 01/20/17 34.0 0.01 0.30
ZION 170120C00035000 C 01/20/17 35.0 0.00 0.23
ZION 170120C00036000 C 01/20/17 36.0 0.00 0.21
ZION 170120C00037000 C 01/20/17 37.0 0.00 0.14
ZION 170120C00038000 C 01/20/17 38.0 0.00 0.12
ZION 170120C00039000 C 01/20/17 39.0 0.00 0.09
ZION 170120C00040000 C 01/20/17 40.0 0.00 0.07
ZION 170120C00045000 C 01/20/17 45.0 0.00 0.03
ZION 170120P00013000 P 01/20/17 13.0 0.06 0.31
ZION 170120P00014000 P 01/20/17 14.0 0.09 0.37
ZION 170120P00015000 P 01/20/17 15.0 0.18 0.45
ZION 170120P00016000 P 01/20/17 16.0 0.23 0.52
ZION 170120P00017000 P 01/20/17 17.0 0.32 0.56
ZION 170120P00018000 P 01/20/17 18.0 0.44 0.60
ZION 170120P00019000 P 01/20/17 19.0 0.59 0.70
ZION 170120P00020000 P 01/20/17 20.0 0.72 0.85
ZION 170120P00021000 P 01/20/17 21.0 0.94 1.07
ZION 170120P00022000 P 01/20/17 22.0 1.22 1.35
ZION 170120P00023000 P 01/20/17 23.0 1.53 1.65
ZION 170120P00024000 P 01/20/17 24.0 1.90 2.04
ZION 170120P00025000 P 01/20/17 25.0 2.37 2.49
ZION 170120P00026000 P 01/20/17 26.0 2.82 3.05
ZION 170120P00027000 P 01/20/17 27.0 3.45 3.65
ZION 170120P00028000 P 01/20/17 28.0 4.05 4.30
ZION 170120P00029000 P 01/20/17 29.0 4.75 5.15
ZION 170120P00030000 P 01/20/17 30.0 5.55 5.75
ZION 170120P00031000 P 01/20/17 31.0 6.30 6.65
ZION 170120P00032000 P 01/20/17 32.0 7.20 7.55
ZION 170120P00033000 P 01/20/17 33.0 8.00 8.55
ZION 170120P00034000 P 01/20/17 34.0 8.95 9.75
ZION 170120P00035000 P 01/20/17 35.0 9.95 10.70
ZION 170120P00036000 P 01/20/17 36.0 10.85 11.75
ZION 170120P00037000 P 01/20/17 37.0 11.85 12.80
ZION 170120P00038000 P 01/20/17 38.0 12.80 13.75
ZION 170120P00039000 P 01/20/17 39.0 13.75 14.75
ZION 170120P00040000 P 01/20/17 40.0 12.75 16.85
ZION 170120P00045000 P 01/20/17 45.0 19.75 20.70
ZION 180119C00013000 C 01/19/18 13.0 11.30 12.70
ZION 180119C00015000 C 01/19/18 15.0 9.50 11.20
ZION 180119C00018000 C 01/19/18 18.0 7.75 8.45
ZION 180119C00020000 C 01/19/18 20.0 6.30 7.00
ZION 180119C00023000 C 01/19/18 23.0 4.40 5.05
ZION 180119C00025000 C 01/19/18 25.0 3.40 3.95
ZION 180119C00027000 C 01/19/18 27.0 2.69 3.05
ZION 180119C00030000 C 01/19/18 30.0 1.63 2.08
ZION 180119C00032000 C 01/19/18 32.0 1.11 1.39
ZION 180119C00035000 C 01/19/18 35.0 0.61 0.85
ZION 180119C00037000 C 01/19/18 37.0 0.17 0.75
ZION 180119C00040000 C 01/19/18 40.0 0.03 0.39
ZION 180119P00013000 P 01/19/18 13.0 0.34 0.78
ZION 180119P00015000 P 01/19/18 15.0 0.53 0.95
ZION 180119P00018000 P 01/19/18 18.0 1.20 1.45
ZION 180119P00020000 P 01/19/18 20.0 1.70 2.04
ZION 180119P00023000 P 01/19/18 23.0 2.80 3.20
ZION 180119P00025000 P 01/19/18 25.0 3.70 4.20
ZION 180119P00027000 P 01/19/18 27.0 4.80 5.30
ZION 180119P00030000 P 01/19/18 30.0 6.65 7.30
ZION 180119P00032000 P 01/19/18 32.0 8.05 8.75
ZION 180119P00035000 P 01/19/18 35.0 10.50 11.15
ZION 180119P00037000 P 01/19/18 37.0 12.25 13.35
ZION 180119P00040000 P 01/19/18 40.0 14.75 16.05

OPRA data is delayed 15 minutes.