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 (2016-11-11)Premium Content

Zions Bancorporation (ZION)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 161216C00023000 C 12/16/16 23.0 19.40 20.50
ZION 161216C00024000 C 12/16/16 24.0 16.70 21.15
ZION 161216C00025000 C 12/16/16 25.0 17.40 18.75
ZION 161216C00026000 C 12/16/16 26.0 16.45 17.50
ZION 161216C00027000 C 12/16/16 27.0 15.40 16.40
ZION 161216C00028000 C 12/16/16 28.0 14.35 15.60
ZION 161216C00029000 C 12/16/16 29.0 13.35 14.60
ZION 161216C00030000 C 12/16/16 30.0 12.45 13.45
ZION 161216C00031000 C 12/16/16 31.0 11.45 12.45
ZION 161216C00032000 C 12/16/16 32.0 10.35 11.60
ZION 161216C00033000 C 12/16/16 33.0 9.45 10.50
ZION 161216C00034000 C 12/16/16 34.0 8.50 9.50
ZION 161216C00035000 C 12/16/16 35.0 7.60 8.50
ZION 161216C00036000 C 12/16/16 36.0 7.00 7.40
ZION 161216C00037000 C 12/16/16 37.0 5.60 6.50
ZION 161216C00038000 C 12/16/16 38.0 5.05 5.40
ZION 161216C00039000 C 12/16/16 39.0 3.70 4.45
ZION 161216C00040000 C 12/16/16 40.0 3.10 3.45
ZION 161216C00041000 C 12/16/16 41.0 1.96 2.49
ZION 161216C00042000 C 12/16/16 42.0 1.46 1.61
ZION 161216C00043000 C 12/16/16 43.0 0.83 0.92
ZION 161216C00044000 C 12/16/16 44.0 0.40 0.48
ZION 161216C00045000 C 12/16/16 45.0 0.14 0.23
ZION 161216C00046000 C 12/16/16 46.0 0.01 0.41
ZION 161216C00047000 C 12/16/16 47.0 0.00 0.48
ZION 161216C00048000 C 12/16/16 48.0 0.00 0.48
ZION 161216P00023000 P 12/16/16 23.0 0.00 0.47
ZION 161216P00024000 P 12/16/16 24.0 0.00 0.48
ZION 161216P00025000 P 12/16/16 25.0 0.00 0.50
ZION 161216P00026000 P 12/16/16 26.0 0.00 0.49
ZION 161216P00027000 P 12/16/16 27.0 0.00 0.48
ZION 161216P00028000 P 12/16/16 28.0 0.00 0.49
ZION 161216P00029000 P 12/16/16 29.0 0.00 0.50
ZION 161216P00030000 P 12/16/16 30.0 0.00 0.49
ZION 161216P00031000 P 12/16/16 31.0 0.00 0.49
ZION 161216P00032000 P 12/16/16 32.0 0.00 0.27
ZION 161216P00033000 P 12/16/16 33.0 0.01 0.50
ZION 161216P00034000 P 12/16/16 34.0 0.01 0.48
ZION 161216P00035000 P 12/16/16 35.0 0.00 0.12
ZION 161216P00036000 P 12/16/16 36.0 0.00 0.46
ZION 161216P00037000 P 12/16/16 37.0 0.01 0.48
ZION 161216P00038000 P 12/16/16 38.0 0.01 0.48
ZION 161216P00039000 P 12/16/16 39.0 0.01 0.19
ZION 161216P00040000 P 12/16/16 40.0 0.07 0.17
ZION 161216P00041000 P 12/16/16 41.0 0.15 0.22
ZION 161216P00042000 P 12/16/16 42.0 0.30 0.38
ZION 161216P00043000 P 12/16/16 43.0 0.63 0.73
ZION 161216P00044000 P 12/16/16 44.0 1.18 1.32
ZION 161216P00045000 P 12/16/16 45.0 1.75 2.66
ZION 161216P00046000 P 12/16/16 46.0 2.70 3.55
ZION 161216P00047000 P 12/16/16 47.0 3.70 4.60
ZION 161216P00048000 P 12/16/16 48.0 4.60 5.45
ZION 170120C00013000 C 01/20/17 13.0 28.80 30.70
ZION 170120C00014000 C 01/20/17 14.0 26.85 31.50
ZION 170120C00015000 C 01/20/17 15.0 26.10 30.20
ZION 170120C00016000 C 01/20/17 16.0 25.95 29.20
ZION 170120C00017000 C 01/20/17 17.0 24.95 28.55
ZION 170120C00018000 C 01/20/17 18.0 23.45 27.55
ZION 170120C00019000 C 01/20/17 19.0 22.05 26.50
ZION 170120C00020000 C 01/20/17 20.0 22.30 23.80
ZION 170120C00021000 C 01/20/17 21.0 20.95 24.30
ZION 170120C00022000 C 01/20/17 22.0 20.10 23.30
ZION 170120C00023000 C 01/20/17 23.0 19.35 20.60
ZION 170120C00024000 C 01/20/17 24.0 17.60 21.25
ZION 170120C00025000 C 01/20/17 25.0 17.35 18.50
ZION 170120C00026000 C 01/20/17 26.0 16.40 17.55
ZION 170120C00027000 C 01/20/17 27.0 15.35 16.55
ZION 170120C00028000 C 01/20/17 28.0 14.45 15.55
ZION 170120C00029000 C 01/20/17 29.0 13.50 14.50
ZION 170120C00030000 C 01/20/17 30.0 12.40 13.55
ZION 170120C00031000 C 01/20/17 31.0 11.50 12.50
ZION 170120C00032000 C 01/20/17 32.0 11.00 11.45
ZION 170120C00033000 C 01/20/17 33.0 9.65 10.65
ZION 170120C00034000 C 01/20/17 34.0 8.65 9.50
ZION 170120C00035000 C 01/20/17 35.0 7.65 8.75
ZION 170120C00036000 C 01/20/17 36.0 6.70 7.65
ZION 170120C00037000 C 01/20/17 37.0 6.25 6.60
ZION 170120C00038000 C 01/20/17 38.0 5.30 5.70
ZION 170120C00039000 C 01/20/17 39.0 4.60 4.80
ZION 170120C00040000 C 01/20/17 40.0 3.45 3.95
ZION 170120C00041000 C 01/20/17 41.0 3.00 3.10
ZION 170120C00042000 C 01/20/17 42.0 2.31 2.39
ZION 170120C00043000 C 01/20/17 43.0 1.71 1.78
ZION 170120C00044000 C 01/20/17 44.0 1.23 1.29
ZION 170120C00045000 C 01/20/17 45.0 0.86 0.91
ZION 170120C00046000 C 01/20/17 46.0 0.57 0.63
ZION 170120C00047000 C 01/20/17 47.0 0.36 0.42
ZION 170120C00048000 C 01/20/17 48.0 0.19 0.29
ZION 170120P00013000 P 01/20/17 13.0 0.00 0.03
ZION 170120P00014000 P 01/20/17 14.0 0.00 0.03
ZION 170120P00015000 P 01/20/17 15.0 0.00 0.01
ZION 170120P00016000 P 01/20/17 16.0 0.00 0.03
ZION 170120P00017000 P 01/20/17 17.0 0.00 0.03
ZION 170120P00018000 P 01/20/17 18.0 0.00 0.03
ZION 170120P00019000 P 01/20/17 19.0 0.00 0.03
ZION 170120P00020000 P 01/20/17 20.0 0.00 0.03
ZION 170120P00021000 P 01/20/17 21.0 0.00 0.03
ZION 170120P00022000 P 01/20/17 22.0 0.00 0.03
ZION 170120P00023000 P 01/20/17 23.0 0.00 0.03
ZION 170120P00024000 P 01/20/17 24.0 0.00 0.05
ZION 170120P00025000 P 01/20/17 25.0 0.00 0.06
ZION 170120P00026000 P 01/20/17 26.0 0.00 0.09
ZION 170120P00027000 P 01/20/17 27.0 0.00 0.12
ZION 170120P00028000 P 01/20/17 28.0 0.00 0.15
ZION 170120P00029000 P 01/20/17 29.0 0.00 0.19
ZION 170120P00030000 P 01/20/17 30.0 0.00 0.23
ZION 170120P00031000 P 01/20/17 31.0 0.01 0.26
ZION 170120P00032000 P 01/20/17 32.0 0.01 0.15
ZION 170120P00033000 P 01/20/17 33.0 0.03 0.34
ZION 170120P00034000 P 01/20/17 34.0 0.02 0.38
ZION 170120P00035000 P 01/20/17 35.0 0.05 0.42
ZION 170120P00036000 P 01/20/17 36.0 0.09 0.23
ZION 170120P00037000 P 01/20/17 37.0 0.20 0.41
ZION 170120P00038000 P 01/20/17 38.0 0.29 0.36
ZION 170120P00039000 P 01/20/17 39.0 0.39 0.43
ZION 170120P00040000 P 01/20/17 40.0 0.54 0.61
ZION 170120P00041000 P 01/20/17 41.0 0.76 0.86
ZION 170120P00042000 P 01/20/17 42.0 1.07 1.18
ZION 170120P00043000 P 01/20/17 43.0 1.48 1.56
ZION 170120P00044000 P 01/20/17 44.0 1.97 2.07
ZION 170120P00045000 P 01/20/17 45.0 2.57 2.70
ZION 170120P00046000 P 01/20/17 46.0 3.25 3.80
ZION 170120P00047000 P 01/20/17 47.0 4.00 4.55
ZION 170120P00048000 P 01/20/17 48.0 4.90 5.65
ZION 170421C00016000 C 04/21/17 16.0 25.95 27.80
ZION 170421C00017000 C 04/21/17 17.0 23.90 28.45
ZION 170421C00018000 C 04/21/17 18.0 22.85 27.40
ZION 170421C00019000 C 04/21/17 19.0 21.70 26.40
ZION 170421C00020000 C 04/21/17 20.0 20.90 25.45
ZION 170421C00021000 C 04/21/17 21.0 19.70 23.50
ZION 170421C00022000 C 04/21/17 22.0 18.70 21.95
ZION 170421C00023000 C 04/21/17 23.0 18.15 20.90
ZION 170421C00024000 C 04/21/17 24.0 17.15 19.80
ZION 170421C00025000 C 04/21/17 25.0 17.55 18.55
ZION 170421C00026000 C 04/21/17 26.0 16.10 17.65
ZION 170421C00027000 C 04/21/17 27.0 15.65 16.60
ZION 170421C00028000 C 04/21/17 28.0 14.60 15.70
ZION 170421C00029000 C 04/21/17 29.0 13.85 14.65
ZION 170421C00030000 C 04/21/17 30.0 12.70 13.70
ZION 170421C00031000 C 04/21/17 31.0 11.75 12.75
ZION 170421C00032000 C 04/21/17 32.0 10.80 11.90
ZION 170421C00033000 C 04/21/17 33.0 9.90 10.85
ZION 170421C00034000 C 04/21/17 34.0 9.30 9.85
ZION 170421C00035000 C 04/21/17 35.0 8.25 9.00
ZION 170421C00036000 C 04/21/17 36.0 7.65 8.10
ZION 170421C00037000 C 04/21/17 37.0 6.85 7.25
ZION 170421C00038000 C 04/21/17 38.0 6.25 6.45
ZION 170421C00039000 C 04/21/17 39.0 5.25 5.65
ZION 170421C00040000 C 04/21/17 40.0 4.80 4.95
ZION 170421C00041000 C 04/21/17 41.0 3.95 4.30
ZION 170421C00042000 C 04/21/17 42.0 3.55 3.70
ZION 170421C00043000 C 04/21/17 43.0 3.00 3.15
ZION 170421C00044000 C 04/21/17 44.0 2.54 2.66
ZION 170421C00045000 C 04/21/17 45.0 2.12 2.23
ZION 170421C00046000 C 04/21/17 46.0 1.75 1.84
ZION 170421C00047000 C 04/21/17 47.0 1.42 1.53
ZION 170421C00048000 C 04/21/17 48.0 1.14 1.24
ZION 170421C00049000 C 04/21/17 49.0 0.92 0.98
ZION 170421C00050000 C 04/21/17 50.0 0.72 0.80
ZION 170421P00016000 P 04/21/17 16.0 0.00 0.06
ZION 170421P00017000 P 04/21/17 17.0 0.00 0.09
ZION 170421P00018000 P 04/21/17 18.0 0.00 0.11
ZION 170421P00019000 P 04/21/17 19.0 0.00 0.14
ZION 170421P00020000 P 04/21/17 20.0 0.00 0.17
ZION 170421P00021000 P 04/21/17 21.0 0.00 0.21
ZION 170421P00022000 P 04/21/17 22.0 0.00 0.24
ZION 170421P00023000 P 04/21/17 23.0 0.01 0.30
ZION 170421P00024000 P 04/21/17 24.0 0.01 0.31
ZION 170421P00025000 P 04/21/17 25.0 0.02 0.36
ZION 170421P00026000 P 04/21/17 26.0 0.02 0.41
ZION 170421P00027000 P 04/21/17 27.0 0.01 0.46
ZION 170421P00028000 P 04/21/17 28.0 0.04 0.48
ZION 170421P00029000 P 04/21/17 29.0 0.05 0.48
ZION 170421P00030000 P 04/21/17 30.0 0.11 0.44
ZION 170421P00031000 P 04/21/17 31.0 0.16 0.39
ZION 170421P00032000 P 04/21/17 32.0 0.26 0.41
ZION 170421P00033000 P 04/21/17 33.0 0.36 0.47
ZION 170421P00034000 P 04/21/17 34.0 0.47 0.55
ZION 170421P00035000 P 04/21/17 35.0 0.58 0.65
ZION 170421P00036000 P 04/21/17 36.0 0.70 0.79
ZION 170421P00037000 P 04/21/17 37.0 0.87 0.95
ZION 170421P00038000 P 04/21/17 38.0 1.14 1.16
ZION 170421P00039000 P 04/21/17 39.0 1.31 1.44
ZION 170421P00040000 P 04/21/17 40.0 1.60 1.78
ZION 170421P00041000 P 04/21/17 41.0 1.95 2.09
ZION 170421P00042000 P 04/21/17 42.0 2.38 2.51
ZION 170421P00043000 P 04/21/17 43.0 2.82 3.05
ZION 170421P00044000 P 04/21/17 44.0 3.30 3.60
ZION 170421P00045000 P 04/21/17 45.0 3.85 4.00
ZION 170421P00046000 P 04/21/17 46.0 4.45 4.80
ZION 170421P00047000 P 04/21/17 47.0 5.15 5.55
ZION 170421P00048000 P 04/21/17 48.0 5.80 6.15
ZION 170421P00049000 P 04/21/17 49.0 6.60 7.20
ZION 170421P00050000 P 04/21/17 50.0 7.35 8.05
ZION 170721C00021000 C 07/21/17 21.0 21.40 22.75
ZION 170721C00022000 C 07/21/17 22.0 19.80 21.75
ZION 170721C00023000 C 07/21/17 23.0 19.40 20.65
ZION 170721C00024000 C 07/21/17 24.0 18.50 19.65
ZION 170721C00025000 C 07/21/17 25.0 17.45 18.70
ZION 170721C00026000 C 07/21/17 26.0 16.50 17.75
ZION 170721C00027000 C 07/21/17 27.0 15.55 16.75
ZION 170721C00028000 C 07/21/17 28.0 14.70 15.75
ZION 170721C00029000 C 07/21/17 29.0 13.65 14.90
ZION 170721C00030000 C 07/21/17 30.0 12.65 13.95
ZION 170721C00031000 C 07/21/17 31.0 11.70 13.00
ZION 170721C00032000 C 07/21/17 32.0 10.80 12.15
ZION 170721C00033000 C 07/21/17 33.0 10.05 11.20
ZION 170721C00034000 C 07/21/17 34.0 9.80 10.25
ZION 170721C00035000 C 07/21/17 35.0 9.05 9.35
ZION 170721C00036000 C 07/21/17 36.0 8.20 8.55
ZION 170721C00037000 C 07/21/17 37.0 7.50 7.75
ZION 170721C00038000 C 07/21/17 38.0 6.65 7.05
ZION 170721C00039000 C 07/21/17 39.0 5.95 6.35
ZION 170721C00040000 C 07/21/17 40.0 5.35 5.65
ZION 170721C00041000 C 07/21/17 41.0 4.75 5.05
ZION 170721C00042000 C 07/21/17 42.0 4.20 4.45
ZION 170721C00043000 C 07/21/17 43.0 3.65 3.95
ZION 170721C00044000 C 07/21/17 44.0 3.20 3.45
ZION 170721C00045000 C 07/21/17 45.0 2.67 3.00
ZION 170721C00046000 C 07/21/17 46.0 2.37 2.59
ZION 170721C00047000 C 07/21/17 47.0 2.02 2.21
ZION 170721C00048000 C 07/21/17 48.0 1.62 1.88
ZION 170721C00049000 C 07/21/17 49.0 1.44 1.62
ZION 170721C00050000 C 07/21/17 50.0 1.21 1.37
ZION 170721P00021000 P 07/21/17 21.0 0.01 0.36
ZION 170721P00022000 P 07/21/17 22.0 0.02 0.42
ZION 170721P00023000 P 07/21/17 23.0 0.02 0.46
ZION 170721P00024000 P 07/21/17 24.0 0.02 0.48
ZION 170721P00025000 P 07/21/17 25.0 0.03 0.49
ZION 170721P00026000 P 07/21/17 26.0 0.06 0.39
ZION 170721P00027000 P 07/21/17 27.0 0.08 0.49
ZION 170721P00028000 P 07/21/17 28.0 0.18 0.48
ZION 170721P00029000 P 07/21/17 29.0 0.25 0.57
ZION 170721P00030000 P 07/21/17 30.0 0.32 0.70
ZION 170721P00031000 P 07/21/17 31.0 0.47 0.73
ZION 170721P00032000 P 07/21/17 32.0 0.59 0.78
ZION 170721P00033000 P 07/21/17 33.0 0.70 1.07
ZION 170721P00034000 P 07/21/17 34.0 0.85 1.19
ZION 170721P00035000 P 07/21/17 35.0 1.04 1.31
ZION 170721P00036000 P 07/21/17 36.0 1.27 1.40
ZION 170721P00037000 P 07/21/17 37.0 1.46 1.64
ZION 170721P00038000 P 07/21/17 38.0 1.76 1.94
ZION 170721P00039000 P 07/21/17 39.0 2.04 2.23
ZION 170721P00040000 P 07/21/17 40.0 2.36 2.66
ZION 170721P00041000 P 07/21/17 41.0 2.66 3.25
ZION 170721P00042000 P 07/21/17 42.0 3.15 3.40
ZION 170721P00043000 P 07/21/17 43.0 3.60 3.85
ZION 170721P00044000 P 07/21/17 44.0 4.10 4.40
ZION 170721P00045000 P 07/21/17 45.0 4.65 5.15
ZION 170721P00046000 P 07/21/17 46.0 5.25 5.75
ZION 170721P00047000 P 07/21/17 47.0 5.90 6.25
ZION 170721P00048000 P 07/21/17 48.0 6.55 7.05
ZION 170721P00049000 P 07/21/17 49.0 7.25 7.65
ZION 170721P00050000 P 07/21/17 50.0 8.05 8.50
ZION 180119C00013000 C 01/19/18 13.0 29.25 31.65
ZION 180119C00015000 C 01/19/18 15.0 26.15 30.50
ZION 180119C00018000 C 01/19/18 18.0 24.10 26.80
ZION 180119C00020000 C 01/19/18 20.0 22.25 24.75
ZION 180119C00023000 C 01/19/18 23.0 19.25 21.50
ZION 180119C00025000 C 01/19/18 25.0 17.35 19.50
ZION 180119C00027000 C 01/19/18 27.0 15.45 17.75
ZION 180119C00030000 C 01/19/18 30.0 12.80 14.95
ZION 180119C00032000 C 01/19/18 32.0 11.05 13.10
ZION 180119C00035000 C 01/19/18 35.0 8.85 10.00
ZION 180119C00037000 C 01/19/18 37.0 7.80 8.65
ZION 180119C00040000 C 01/19/18 40.0 5.65 6.80
ZION 180119C00045000 C 01/19/18 45.0 3.25 4.25
ZION 180119C00050000 C 01/19/18 50.0 1.81 2.41
ZION 180119C00055000 C 01/19/18 55.0 0.73 1.44
ZION 180119P00013000 P 01/19/18 13.0 0.00 0.22
ZION 180119P00015000 P 01/19/18 15.0 0.01 0.30
ZION 180119P00018000 P 01/19/18 18.0 0.03 0.48
ZION 180119P00020000 P 01/19/18 20.0 0.03 0.60
ZION 180119P00023000 P 01/19/18 23.0 0.08 0.84
ZION 180119P00025000 P 01/19/18 25.0 0.17 0.97
ZION 180119P00027000 P 01/19/18 27.0 0.42 0.98
ZION 180119P00030000 P 01/19/18 30.0 0.68 1.41
ZION 180119P00032000 P 01/19/18 32.0 1.11 1.84
ZION 180119P00035000 P 01/19/18 35.0 1.72 2.49
ZION 180119P00037000 P 01/19/18 37.0 2.20 3.10
ZION 180119P00040000 P 01/19/18 40.0 3.15 4.45
ZION 180119P00045000 P 01/19/18 45.0 5.40 7.05
ZION 180119P00050000 P 01/19/18 50.0 8.90 10.40
ZION 180119P00055000 P 01/19/18 55.0 12.35 14.35
ZION 190118C00020000 C 01/18/19 20.0 22.00 24.85
ZION 190118C00023000 C 01/18/19 23.0 18.70 22.90
ZION 190118C00025000 C 01/18/19 25.0 17.20 19.80
ZION 190118C00028000 C 01/18/19 28.0 14.60 17.20
ZION 190118C00030000 C 01/18/19 30.0 12.95 15.60
ZION 190118C00032000 C 01/18/19 32.0 11.50 13.80
ZION 190118C00035000 C 01/18/19 35.0 10.30 10.90
ZION 190118C00037000 C 01/18/19 37.0 8.45 9.85
ZION 190118C00040000 C 01/18/19 40.0 7.00 8.15
ZION 190118C00042000 C 01/18/19 42.0 5.75 7.05
ZION 190118C00045000 C 01/18/19 45.0 4.50 5.35
ZION 190118C00050000 C 01/18/19 50.0 3.20 3.75
ZION 190118C00055000 C 01/18/19 55.0 1.63 2.36
ZION 190118C00060000 C 01/18/19 60.0 1.25 1.58
ZION 190118P00020000 P 01/18/19 20.0 0.22 1.00
ZION 190118P00023000 P 01/18/19 23.0 0.51 1.26
ZION 190118P00025000 P 01/18/19 25.0 0.76 1.51
ZION 190118P00028000 P 01/18/19 28.0 1.23 2.00
ZION 190118P00030000 P 01/18/19 30.0 1.62 2.40
ZION 190118P00032000 P 01/18/19 32.0 2.30 2.99
ZION 190118P00035000 P 01/18/19 35.0 2.70 4.00
ZION 190118P00037000 P 01/18/19 37.0 3.30 4.75
ZION 190118P00040000 P 01/18/19 40.0 4.60 6.25
ZION 190118P00042000 P 01/18/19 42.0 5.75 7.10
ZION 190118P00045000 P 01/18/19 45.0 6.80 8.85
ZION 190118P00050000 P 01/18/19 50.0 10.10 12.30
ZION 190118P00055000 P 01/18/19 55.0 13.15 16.40
ZION 190118P00060000 P 01/18/19 60.0 17.25 20.40

OPRA data is delayed 15 minutes.