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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 160617C00017000 C 06/17/16 17.0 9.30 11.65
ZION 160617C00018000 C 06/17/16 18.0 8.25 10.60
ZION 160617C00019000 C 06/17/16 19.0 7.25 9.65
ZION 160617C00020000 C 06/17/16 20.0 7.50 8.25
ZION 160617C00021000 C 06/17/16 21.0 6.45 7.40
ZION 160617C00022000 C 06/17/16 22.0 5.55 6.40
ZION 160617C00023000 C 06/17/16 23.0 4.65 5.30
ZION 160617C00024000 C 06/17/16 24.0 3.65 4.30
ZION 160617C00025000 C 06/17/16 25.0 2.75 3.40
ZION 160617C00026000 C 06/17/16 26.0 1.85 2.41
ZION 160617C00027000 C 06/17/16 27.0 1.25 1.52
ZION 160617C00028000 C 06/17/16 28.0 0.77 0.82
ZION 160617C00029000 C 06/17/16 29.0 0.32 0.36
ZION 160617C00030000 C 06/17/16 30.0 0.09 0.13
ZION 160617C00031000 C 06/17/16 31.0 0.00 0.07
ZION 160617C00032000 C 06/17/16 32.0 0.00 0.07
ZION 160617C00033000 C 06/17/16 33.0 0.00 0.07
ZION 160617C00034000 C 06/17/16 34.0 0.00 0.07
ZION 160617C00035000 C 06/17/16 35.0 0.00 0.07
ZION 160617P00017000 P 06/17/16 17.0 0.00 0.07
ZION 160617P00018000 P 06/17/16 18.0 0.00 0.07
ZION 160617P00019000 P 06/17/16 19.0 0.00 0.07
ZION 160617P00020000 P 06/17/16 20.0 0.00 0.08
ZION 160617P00021000 P 06/17/16 21.0 0.00 0.08
ZION 160617P00022000 P 06/17/16 22.0 0.00 0.09
ZION 160617P00023000 P 06/17/16 23.0 0.00 0.10
ZION 160617P00024000 P 06/17/16 24.0 0.03 0.05
ZION 160617P00025000 P 06/17/16 25.0 0.05 0.18
ZION 160617P00026000 P 06/17/16 26.0 0.15 0.16
ZION 160617P00027000 P 06/17/16 27.0 0.30 0.33
ZION 160617P00028000 P 06/17/16 28.0 0.62 0.66
ZION 160617P00029000 P 06/17/16 29.0 1.15 1.25
ZION 160617P00030000 P 06/17/16 30.0 1.83 2.43
ZION 160617P00031000 P 06/17/16 31.0 2.75 3.40
ZION 160617P00032000 P 06/17/16 32.0 3.75 4.40
ZION 160617P00033000 P 06/17/16 33.0 4.70 5.45
ZION 160617P00034000 P 06/17/16 34.0 4.50 6.30
ZION 160617P00035000 P 06/17/16 35.0 5.55 7.30
ZION 160715C00012000 C 07/15/16 12.0 14.20 17.10
ZION 160715C00013000 C 07/15/16 13.0 13.20 16.10
ZION 160715C00014000 C 07/15/16 14.0 12.25 15.05
ZION 160715C00015000 C 07/15/16 15.0 11.25 14.05
ZION 160715C00016000 C 07/15/16 16.0 10.25 13.45
ZION 160715C00017000 C 07/15/16 17.0 9.25 11.65
ZION 160715C00018000 C 07/15/16 18.0 8.25 10.60
ZION 160715C00019000 C 07/15/16 19.0 8.65 9.30
ZION 160715C00020000 C 07/15/16 20.0 7.65 8.35
ZION 160715C00021000 C 07/15/16 21.0 6.65 7.35
ZION 160715C00022000 C 07/15/16 22.0 5.70 6.35
ZION 160715C00023000 C 07/15/16 23.0 4.75 5.35
ZION 160715C00024000 C 07/15/16 24.0 3.85 4.40
ZION 160715C00025000 C 07/15/16 25.0 3.25 3.45
ZION 160715C00026000 C 07/15/16 26.0 2.22 2.62
ZION 160715C00027000 C 07/15/16 27.0 1.74 1.86
ZION 160715C00028000 C 07/15/16 28.0 1.18 1.23
ZION 160715C00029000 C 07/15/16 29.0 0.69 0.74
ZION 160715C00030000 C 07/15/16 30.0 0.37 0.41
ZION 160715C00031000 C 07/15/16 31.0 0.16 0.21
ZION 160715C00032000 C 07/15/16 32.0 0.03 0.15
ZION 160715C00033000 C 07/15/16 33.0 0.00 0.08
ZION 160715C00034000 C 07/15/16 34.0 0.00 0.08
ZION 160715C00035000 C 07/15/16 35.0 0.00 0.05
ZION 160715C00036000 C 07/15/16 36.0 0.00 0.03
ZION 160715C00037000 C 07/15/16 37.0 0.00 0.03
ZION 160715C00038000 C 07/15/16 38.0 0.00 0.02
ZION 160715C00039000 C 07/15/16 39.0 0.00 0.03
ZION 160715C00040000 C 07/15/16 40.0 0.00 0.02
ZION 160715C00041000 C 07/15/16 41.0 0.00 0.02
ZION 160715P00012000 P 07/15/16 12.0 0.00 0.02
ZION 160715P00013000 P 07/15/16 13.0 0.00 0.02
ZION 160715P00014000 P 07/15/16 14.0 0.00 0.03
ZION 160715P00015000 P 07/15/16 15.0 0.00 0.04
ZION 160715P00016000 P 07/15/16 16.0 0.00 0.07
ZION 160715P00017000 P 07/15/16 17.0 0.00 0.08
ZION 160715P00018000 P 07/15/16 18.0 0.00 0.09
ZION 160715P00019000 P 07/15/16 19.0 0.00 0.10
ZION 160715P00020000 P 07/15/16 20.0 0.00 0.10
ZION 160715P00021000 P 07/15/16 21.0 0.01 0.12
ZION 160715P00022000 P 07/15/16 22.0 0.04 0.16
ZION 160715P00023000 P 07/15/16 23.0 0.08 0.12
ZION 160715P00024000 P 07/15/16 24.0 0.13 0.18
ZION 160715P00025000 P 07/15/16 25.0 0.23 0.27
ZION 160715P00026000 P 07/15/16 26.0 0.39 0.42
ZION 160715P00027000 P 07/15/16 27.0 0.64 0.68
ZION 160715P00028000 P 07/15/16 28.0 1.01 1.05
ZION 160715P00029000 P 07/15/16 29.0 1.51 1.71
ZION 160715P00030000 P 07/15/16 30.0 2.16 2.58
ZION 160715P00031000 P 07/15/16 31.0 2.92 3.50
ZION 160715P00032000 P 07/15/16 32.0 3.80 4.45
ZION 160715P00033000 P 07/15/16 33.0 4.75 5.40
ZION 160715P00034000 P 07/15/16 34.0 5.75 6.40
ZION 160715P00035000 P 07/15/16 35.0 6.75 7.40
ZION 160715P00036000 P 07/15/16 36.0 6.55 8.70
ZION 160715P00037000 P 07/15/16 37.0 7.55 9.70
ZION 160715P00038000 P 07/15/16 38.0 8.30 11.75
ZION 160715P00039000 P 07/15/16 39.0 9.50 11.70
ZION 160715P00040000 P 07/15/16 40.0 10.50 12.70
ZION 160715P00041000 P 07/15/16 41.0 11.60 13.70
ZION 161021C00011000 C 10/21/16 11.0 14.70 19.20
ZION 161021C00012000 C 10/21/16 12.0 13.70 17.05
ZION 161021C00013000 C 10/21/16 13.0 13.30 16.10
ZION 161021C00014000 C 10/21/16 14.0 11.70 15.05
ZION 161021C00015000 C 10/21/16 15.0 11.20 14.05
ZION 161021C00016000 C 10/21/16 16.0 9.75 13.05
ZION 161021C00017000 C 10/21/16 17.0 8.85 12.05
ZION 161021C00018000 C 10/21/16 18.0 8.25 10.65
ZION 161021C00019000 C 10/21/16 19.0 7.55 9.55
ZION 161021C00020000 C 10/21/16 20.0 7.60 8.60
ZION 161021C00021000 C 10/21/16 21.0 6.60 7.60
ZION 161021C00022000 C 10/21/16 22.0 5.60 6.65
ZION 161021C00023000 C 10/21/16 23.0 5.20 5.80
ZION 161021C00024000 C 10/21/16 24.0 4.40 5.00
ZION 161021C00025000 C 10/21/16 25.0 3.95 4.15
ZION 161021C00026000 C 10/21/16 26.0 3.20 3.40
ZION 161021C00027000 C 10/21/16 27.0 2.59 2.76
ZION 161021C00028000 C 10/21/16 28.0 1.98 2.14
ZION 161021C00029000 C 10/21/16 29.0 1.49 1.64
ZION 161021C00030000 C 10/21/16 30.0 1.12 1.28
ZION 161021C00031000 C 10/21/16 31.0 0.76 0.92
ZION 161021C00032000 C 10/21/16 32.0 0.53 0.62
ZION 161021C00033000 C 10/21/16 33.0 0.27 0.50
ZION 161021C00034000 C 10/21/16 34.0 0.18 0.28
ZION 161021C00035000 C 10/21/16 35.0 0.00 0.20
ZION 161021P00011000 P 10/21/16 11.0 0.00 0.08
ZION 161021P00012000 P 10/21/16 12.0 0.00 0.12
ZION 161021P00013000 P 10/21/16 13.0 0.00 0.14
ZION 161021P00014000 P 10/21/16 14.0 0.00 0.15
ZION 161021P00015000 P 10/21/16 15.0 0.00 0.26
ZION 161021P00016000 P 10/21/16 16.0 0.03 0.19
ZION 161021P00017000 P 10/21/16 17.0 0.05 0.22
ZION 161021P00018000 P 10/21/16 18.0 0.08 0.25
ZION 161021P00019000 P 10/21/16 19.0 0.12 0.30
ZION 161021P00020000 P 10/21/16 20.0 0.17 0.28
ZION 161021P00021000 P 10/21/16 21.0 0.25 0.34
ZION 161021P00022000 P 10/21/16 22.0 0.34 0.45
ZION 161021P00023000 P 10/21/16 23.0 0.47 0.57
ZION 161021P00024000 P 10/21/16 24.0 0.63 0.82
ZION 161021P00025000 P 10/21/16 25.0 0.85 0.97
ZION 161021P00026000 P 10/21/16 26.0 1.12 1.24
ZION 161021P00027000 P 10/21/16 27.0 1.45 1.58
ZION 161021P00028000 P 10/21/16 28.0 1.87 1.99
ZION 161021P00029000 P 10/21/16 29.0 2.37 2.51
ZION 161021P00030000 P 10/21/16 30.0 2.93 3.15
ZION 161021P00031000 P 10/21/16 31.0 3.60 3.85
ZION 161021P00032000 P 10/21/16 32.0 4.30 4.80
ZION 161021P00033000 P 10/21/16 33.0 5.15 5.40
ZION 161021P00034000 P 10/21/16 34.0 5.80 6.25
ZION 161021P00035000 P 10/21/16 35.0 6.80 7.65
ZION 170120C00013000 C 01/20/17 13.0 12.70 17.15
ZION 170120C00014000 C 01/20/17 14.0 12.25 15.05
ZION 170120C00015000 C 01/20/17 15.0 10.75 14.90
ZION 170120C00016000 C 01/20/17 16.0 10.20 13.00
ZION 170120C00017000 C 01/20/17 17.0 8.90 12.00
ZION 170120C00018000 C 01/20/17 18.0 7.90 11.00
ZION 170120C00019000 C 01/20/17 19.0 7.00 10.00
ZION 170120C00020000 C 01/20/17 20.0 6.20 9.00
ZION 170120C00021000 C 01/20/17 21.0 5.90 8.95
ZION 170120C00022000 C 01/20/17 22.0 6.35 6.95
ZION 170120C00023000 C 01/20/17 23.0 5.70 6.15
ZION 170120C00024000 C 01/20/17 24.0 4.80 5.30
ZION 170120C00025000 C 01/20/17 25.0 4.10 4.55
ZION 170120C00026000 C 01/20/17 26.0 3.65 3.85
ZION 170120C00027000 C 01/20/17 27.0 3.05 3.20
ZION 170120C00028000 C 01/20/17 28.0 2.49 2.65
ZION 170120C00029000 C 01/20/17 29.0 2.00 2.12
ZION 170120C00030000 C 01/20/17 30.0 1.55 1.73
ZION 170120C00031000 C 01/20/17 31.0 1.20 1.32
ZION 170120C00032000 C 01/20/17 32.0 0.90 0.99
ZION 170120C00033000 C 01/20/17 33.0 0.66 0.75
ZION 170120C00034000 C 01/20/17 34.0 0.46 0.56
ZION 170120C00035000 C 01/20/17 35.0 0.12 0.44
ZION 170120C00036000 C 01/20/17 36.0 0.15 0.32
ZION 170120C00037000 C 01/20/17 37.0 0.10 0.22
ZION 170120C00038000 C 01/20/17 38.0 0.01 0.19
ZION 170120C00039000 C 01/20/17 39.0 0.00 0.18
ZION 170120C00040000 C 01/20/17 40.0 0.00 0.15
ZION 170120C00045000 C 01/20/17 45.0 0.00 0.06
ZION 170120P00013000 P 01/20/17 13.0 0.02 0.28
ZION 170120P00014000 P 01/20/17 14.0 0.02 0.34
ZION 170120P00015000 P 01/20/17 15.0 0.07 0.27
ZION 170120P00016000 P 01/20/17 16.0 0.07 0.41
ZION 170120P00017000 P 01/20/17 17.0 0.13 0.49
ZION 170120P00018000 P 01/20/17 18.0 0.23 0.31
ZION 170120P00019000 P 01/20/17 19.0 0.27 0.41
ZION 170120P00020000 P 01/20/17 20.0 0.36 0.47
ZION 170120P00021000 P 01/20/17 21.0 0.47 0.60
ZION 170120P00022000 P 01/20/17 22.0 0.61 0.73
ZION 170120P00023000 P 01/20/17 23.0 0.80 0.90
ZION 170120P00024000 P 01/20/17 24.0 0.99 1.10
ZION 170120P00025000 P 01/20/17 25.0 1.24 1.49
ZION 170120P00026000 P 01/20/17 26.0 1.56 1.68
ZION 170120P00027000 P 01/20/17 27.0 1.95 2.06
ZION 170120P00028000 P 01/20/17 28.0 2.38 2.54
ZION 170120P00029000 P 01/20/17 29.0 2.86 3.05
ZION 170120P00030000 P 01/20/17 30.0 3.40 3.60
ZION 170120P00031000 P 01/20/17 31.0 4.00 4.25
ZION 170120P00032000 P 01/20/17 32.0 4.70 5.00
ZION 170120P00033000 P 01/20/17 33.0 5.40 6.00
ZION 170120P00034000 P 01/20/17 34.0 6.15 6.85
ZION 170120P00035000 P 01/20/17 35.0 7.05 7.70
ZION 170120P00036000 P 01/20/17 36.0 6.15 10.60
ZION 170120P00037000 P 01/20/17 37.0 8.80 9.90
ZION 170120P00038000 P 01/20/17 38.0 8.00 12.40
ZION 170120P00039000 P 01/20/17 39.0 8.95 13.40
ZION 170120P00040000 P 01/20/17 40.0 9.90 14.15
ZION 170120P00045000 P 01/20/17 45.0 14.95 19.35
ZION 180119C00013000 C 01/19/18 13.0 12.90 17.40
ZION 180119C00015000 C 01/19/18 15.0 11.00 15.50
ZION 180119C00018000 C 01/19/18 18.0 9.75 11.65
ZION 180119C00020000 C 01/19/18 20.0 8.55 9.70
ZION 180119C00023000 C 01/19/18 23.0 6.35 7.45
ZION 180119C00025000 C 01/19/18 25.0 5.00 6.25
ZION 180119C00027000 C 01/19/18 27.0 3.90 5.10
ZION 180119C00030000 C 01/19/18 30.0 2.76 3.15
ZION 180119C00032000 C 01/19/18 32.0 2.10 2.34
ZION 180119C00035000 C 01/19/18 35.0 1.19 1.46
ZION 180119C00037000 C 01/19/18 37.0 0.72 1.49
ZION 180119C00040000 C 01/19/18 40.0 0.07 0.86
ZION 180119P00013000 P 01/19/18 13.0 0.18 0.57
ZION 180119P00015000 P 01/19/18 15.0 0.27 0.69
ZION 180119P00018000 P 01/19/18 18.0 0.63 1.07
ZION 180119P00020000 P 01/19/18 20.0 1.02 1.27
ZION 180119P00023000 P 01/19/18 23.0 1.64 2.06
ZION 180119P00025000 P 01/19/18 25.0 2.33 2.79
ZION 180119P00027000 P 01/19/18 27.0 3.15 4.00
ZION 180119P00030000 P 01/19/18 30.0 4.50 5.55
ZION 180119P00032000 P 01/19/18 32.0 5.70 6.85
ZION 180119P00035000 P 01/19/18 35.0 7.80 9.00
ZION 180119P00037000 P 01/19/18 37.0 9.35 10.55
ZION 180119P00040000 P 01/19/18 40.0 10.10 14.45

OPRA data is delayed 15 minutes.