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 Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 170120C00013000 C 01/20/17 13.0 28.40 29.80
ZION 170120C00014000 C 01/20/17 14.0 26.00 29.05
ZION 170120C00015000 C 01/20/17 15.0 26.10 28.10
ZION 170120C00016000 C 01/20/17 16.0 24.00 28.30
ZION 170120C00017000 C 01/20/17 17.0 23.70 26.05
ZION 170120C00018000 C 01/20/17 18.0 22.00 25.10
ZION 170120C00019000 C 01/20/17 19.0 21.70 24.05
ZION 170120C00020000 C 01/20/17 20.0 22.35 22.55
ZION 170120C00021000 C 01/20/17 21.0 19.35 22.15
ZION 170120C00022000 C 01/20/17 22.0 18.00 22.35
ZION 170120C00023000 C 01/20/17 23.0 18.30 19.75
ZION 170120C00024000 C 01/20/17 24.0 16.20 20.50
ZION 170120C00025000 C 01/20/17 25.0 16.30 17.80
ZION 170120C00026000 C 01/20/17 26.0 15.40 16.75
ZION 170120C00027000 C 01/20/17 27.0 15.25 15.70
ZION 170120C00028000 C 01/20/17 28.0 14.25 14.70
ZION 170120C00029000 C 01/20/17 29.0 12.25 13.80
ZION 170120C00030000 C 01/20/17 30.0 12.25 12.70
ZION 170120C00031000 C 01/20/17 31.0 11.25 11.70
ZION 170120C00032000 C 01/20/17 32.0 10.25 10.70
ZION 170120C00033000 C 01/20/17 33.0 9.25 9.70
ZION 170120C00034000 C 01/20/17 34.0 7.15 8.65
ZION 170120C00035000 C 01/20/17 35.0 7.25 7.70
ZION 170120C00036000 C 01/20/17 36.0 6.35 6.55
ZION 170120C00037000 C 01/20/17 37.0 5.25 5.60
ZION 170120C00038000 C 01/20/17 38.0 4.25 4.60
ZION 170120C00039000 C 01/20/17 39.0 3.35 3.55
ZION 170120C00040000 C 01/20/17 40.0 2.42 2.55
ZION 170120C00041000 C 01/20/17 41.0 1.47 1.58
ZION 170120C00042000 C 01/20/17 42.0 0.64 0.73
ZION 170120C00043000 C 01/20/17 43.0 0.15 0.19
ZION 170120C00044000 C 01/20/17 44.0 0.02 0.12
ZION 170120C00045000 C 01/20/17 45.0 0.00 0.05
ZION 170120C00046000 C 01/20/17 46.0 0.00 0.13
ZION 170120C00047000 C 01/20/17 47.0 0.00 0.13
ZION 170120C00048000 C 01/20/17 48.0 0.00 0.13
ZION 170120C00049000 C 01/20/17 49.0 0.00 0.11
ZION 170120C00050000 C 01/20/17 50.0 0.00 0.12
ZION 170120P00013000 P 01/20/17 13.0 0.00 0.15
ZION 170120P00014000 P 01/20/17 14.0 0.00 0.14
ZION 170120P00015000 P 01/20/17 15.0 0.00 0.01
ZION 170120P00016000 P 01/20/17 16.0 0.00 0.13
ZION 170120P00017000 P 01/20/17 17.0 0.00 0.11
ZION 170120P00018000 P 01/20/17 18.0 0.00 0.03
ZION 170120P00019000 P 01/20/17 19.0 0.00 0.12
ZION 170120P00020000 P 01/20/17 20.0 0.00 0.02
ZION 170120P00021000 P 01/20/17 21.0 0.00 0.12
ZION 170120P00022000 P 01/20/17 22.0 0.00 0.12
ZION 170120P00023000 P 01/20/17 23.0 0.00 0.05
ZION 170120P00024000 P 01/20/17 24.0 0.00 0.12
ZION 170120P00025000 P 01/20/17 25.0 0.00 0.01
ZION 170120P00026000 P 01/20/17 26.0 0.00 0.12
ZION 170120P00027000 P 01/20/17 27.0 0.00 0.14
ZION 170120P00028000 P 01/20/17 28.0 0.00 0.14
ZION 170120P00029000 P 01/20/17 29.0 0.00 0.14
ZION 170120P00030000 P 01/20/17 30.0 0.00 0.13
ZION 170120P00031000 P 01/20/17 31.0 0.00 0.13
ZION 170120P00032000 P 01/20/17 32.0 0.00 0.15
ZION 170120P00033000 P 01/20/17 33.0 0.00 0.12
ZION 170120P00034000 P 01/20/17 34.0 0.00 0.11
ZION 170120P00035000 P 01/20/17 35.0 0.00 0.13
ZION 170120P00036000 P 01/20/17 36.0 0.00 0.12
ZION 170120P00037000 P 01/20/17 37.0 0.00 0.12
ZION 170120P00038000 P 01/20/17 38.0 0.01 0.13
ZION 170120P00039000 P 01/20/17 39.0 0.01 0.06
ZION 170120P00040000 P 01/20/17 40.0 0.01 0.08
ZION 170120P00041000 P 01/20/17 41.0 0.02 0.12
ZION 170120P00042000 P 01/20/17 42.0 0.18 0.22
ZION 170120P00043000 P 01/20/17 43.0 0.68 0.74
ZION 170120P00044000 P 01/20/17 44.0 1.50 1.62
ZION 170120P00045000 P 01/20/17 45.0 2.39 3.65
ZION 170120P00046000 P 01/20/17 46.0 3.30 4.60
ZION 170120P00047000 P 01/20/17 47.0 4.25 5.70
ZION 170120P00048000 P 01/20/17 48.0 5.20 6.65
ZION 170120P00049000 P 01/20/17 49.0 5.95 7.80
ZION 170120P00050000 P 01/20/17 50.0 7.15 8.95
ZION 170217C00034000 C 02/17/17 34.0 7.45 8.95
ZION 170217C00035000 C 02/17/17 35.0 5.15 9.40
ZION 170217C00036000 C 02/17/17 36.0 5.60 7.05
ZION 170217C00037000 C 02/17/17 37.0 3.40 7.80
ZION 170217C00038000 C 02/17/17 38.0 4.55 4.90
ZION 170217C00039000 C 02/17/17 39.0 3.80 4.05
ZION 170217C00040000 C 02/17/17 40.0 2.95 3.20
ZION 170217C00041000 C 02/17/17 41.0 2.28 2.45
ZION 170217C00042000 C 02/17/17 42.0 1.67 1.78
ZION 170217C00043000 C 02/17/17 43.0 1.14 1.27
ZION 170217C00044000 C 02/17/17 44.0 0.76 0.88
ZION 170217C00045000 C 02/17/17 45.0 0.49 0.59
ZION 170217C00046000 C 02/17/17 46.0 0.29 0.38
ZION 170217C00047000 C 02/17/17 47.0 0.15 0.25
ZION 170217C00048000 C 02/17/17 48.0 0.08 0.24
ZION 170217C00049000 C 02/17/17 49.0 0.01 0.20
ZION 170217C00050000 C 02/17/17 50.0 0.00 0.14
ZION 170217C00055000 C 02/17/17 55.0 0.00 0.05
ZION 170217C00060000 C 02/17/17 60.0 0.00 0.03
ZION 170217P00034000 P 02/17/17 34.0 0.01 0.23
ZION 170217P00035000 P 02/17/17 35.0 0.08 0.25
ZION 170217P00036000 P 02/17/17 36.0 0.11 0.18
ZION 170217P00037000 P 02/17/17 37.0 0.17 0.24
ZION 170217P00038000 P 02/17/17 38.0 0.25 0.33
ZION 170217P00039000 P 02/17/17 39.0 0.39 0.48
ZION 170217P00040000 P 02/17/17 40.0 0.56 0.67
ZION 170217P00041000 P 02/17/17 41.0 0.85 0.95
ZION 170217P00042000 P 02/17/17 42.0 1.23 1.33
ZION 170217P00043000 P 02/17/17 43.0 1.70 1.82
ZION 170217P00044000 P 02/17/17 44.0 2.31 2.48
ZION 170217P00045000 P 02/17/17 45.0 3.00 3.25
ZION 170217P00046000 P 02/17/17 46.0 3.80 4.05
ZION 170217P00047000 P 02/17/17 47.0 4.65 4.95
ZION 170217P00048000 P 02/17/17 48.0 5.35 6.85
ZION 170217P00049000 P 02/17/17 49.0 4.50 8.70
ZION 170217P00050000 P 02/17/17 50.0 7.15 8.75
ZION 170217P00055000 P 02/17/17 55.0 10.90 14.40
ZION 170217P00060000 P 02/17/17 60.0 17.20 18.70
ZION 170421C00016000 C 04/21/17 16.0 25.15 26.80
ZION 170421C00017000 C 04/21/17 17.0 23.10 27.20
ZION 170421C00018000 C 04/21/17 18.0 22.00 26.40
ZION 170421C00019000 C 04/21/17 19.0 21.00 25.30
ZION 170421C00020000 C 04/21/17 20.0 20.00 24.00
ZION 170421C00021000 C 04/21/17 21.0 19.10 23.10
ZION 170421C00022000 C 04/21/17 22.0 18.10 22.00
ZION 170421C00023000 C 04/21/17 23.0 17.10 21.20
ZION 170421C00024000 C 04/21/17 24.0 16.10 19.95
ZION 170421C00025000 C 04/21/17 25.0 16.05 17.80
ZION 170421C00026000 C 04/21/17 26.0 14.90 17.15
ZION 170421C00027000 C 04/21/17 27.0 14.45 15.85
ZION 170421C00028000 C 04/21/17 28.0 13.30 14.95
ZION 170421C00029000 C 04/21/17 29.0 12.35 13.90
ZION 170421C00030000 C 04/21/17 30.0 11.50 12.85
ZION 170421C00031000 C 04/21/17 31.0 10.45 11.90
ZION 170421C00032000 C 04/21/17 32.0 9.50 10.95
ZION 170421C00033000 C 04/21/17 33.0 8.55 10.00
ZION 170421C00034000 C 04/21/17 34.0 8.10 9.00
ZION 170421C00035000 C 04/21/17 35.0 7.65 8.10
ZION 170421C00036000 C 04/21/17 36.0 6.75 7.10
ZION 170421C00037000 C 04/21/17 37.0 6.05 6.25
ZION 170421C00038000 C 04/21/17 38.0 5.20 5.45
ZION 170421C00039000 C 04/21/17 39.0 4.50 4.70
ZION 170421C00040000 C 04/21/17 40.0 3.80 3.95
ZION 170421C00041000 C 04/21/17 41.0 3.15 3.30
ZION 170421C00042000 C 04/21/17 42.0 2.59 2.73
ZION 170421C00043000 C 04/21/17 43.0 2.09 2.21
ZION 170421C00044000 C 04/21/17 44.0 1.66 1.78
ZION 170421C00045000 C 04/21/17 45.0 1.29 1.41
ZION 170421C00046000 C 04/21/17 46.0 0.99 1.07
ZION 170421C00047000 C 04/21/17 47.0 0.74 0.81
ZION 170421C00048000 C 04/21/17 48.0 0.51 0.61
ZION 170421C00049000 C 04/21/17 49.0 0.38 0.49
ZION 170421C00050000 C 04/21/17 50.0 0.25 0.34
ZION 170421P00016000 P 04/21/17 16.0 0.00 0.04
ZION 170421P00017000 P 04/21/17 17.0 0.00 0.05
ZION 170421P00018000 P 04/21/17 18.0 0.00 0.06
ZION 170421P00019000 P 04/21/17 19.0 0.00 0.08
ZION 170421P00020000 P 04/21/17 20.0 0.00 0.10
ZION 170421P00021000 P 04/21/17 21.0 0.00 0.13
ZION 170421P00022000 P 04/21/17 22.0 0.00 0.17
ZION 170421P00023000 P 04/21/17 23.0 0.00 0.18
ZION 170421P00024000 P 04/21/17 24.0 0.00 0.19
ZION 170421P00025000 P 04/21/17 25.0 0.00 0.21
ZION 170421P00026000 P 04/21/17 26.0 0.00 0.23
ZION 170421P00027000 P 04/21/17 27.0 0.01 0.25
ZION 170421P00028000 P 04/21/17 28.0 0.03 0.24
ZION 170421P00029000 P 04/21/17 29.0 0.05 0.24
ZION 170421P00030000 P 04/21/17 30.0 0.09 0.23
ZION 170421P00031000 P 04/21/17 31.0 0.12 0.21
ZION 170421P00032000 P 04/21/17 32.0 0.18 0.24
ZION 170421P00033000 P 04/21/17 33.0 0.20 0.33
ZION 170421P00034000 P 04/21/17 34.0 0.29 0.36
ZION 170421P00035000 P 04/21/17 35.0 0.37 0.46
ZION 170421P00036000 P 04/21/17 36.0 0.50 0.61
ZION 170421P00037000 P 04/21/17 37.0 0.66 0.75
ZION 170421P00038000 P 04/21/17 38.0 0.86 0.92
ZION 170421P00039000 P 04/21/17 39.0 1.09 1.16
ZION 170421P00040000 P 04/21/17 40.0 1.38 1.49
ZION 170421P00041000 P 04/21/17 41.0 1.73 1.83
ZION 170421P00042000 P 04/21/17 42.0 2.15 2.24
ZION 170421P00043000 P 04/21/17 43.0 2.63 2.74
ZION 170421P00044000 P 04/21/17 44.0 3.15 3.35
ZION 170421P00045000 P 04/21/17 45.0 3.75 3.95
ZION 170421P00046000 P 04/21/17 46.0 4.45 4.65
ZION 170421P00047000 P 04/21/17 47.0 5.20 5.50
ZION 170421P00048000 P 04/21/17 48.0 6.00 6.25
ZION 170421P00049000 P 04/21/17 49.0 6.85 7.20
ZION 170421P00050000 P 04/21/17 50.0 7.65 8.10
ZION 170721C00021000 C 07/21/17 21.0 20.20 21.90
ZION 170721C00022000 C 07/21/17 22.0 19.05 20.95
ZION 170721C00023000 C 07/21/17 23.0 18.05 20.00
ZION 170721C00024000 C 07/21/17 24.0 17.30 19.05
ZION 170721C00025000 C 07/21/17 25.0 16.15 18.05
ZION 170721C00026000 C 07/21/17 26.0 15.00 17.05
ZION 170721C00027000 C 07/21/17 27.0 14.50 16.00
ZION 170721C00028000 C 07/21/17 28.0 13.55 15.05
ZION 170721C00029000 C 07/21/17 29.0 12.60 14.05
ZION 170721C00030000 C 07/21/17 30.0 11.70 13.15
ZION 170721C00031000 C 07/21/17 31.0 10.85 12.05
ZION 170721C00032000 C 07/21/17 32.0 10.75 11.15
ZION 170721C00033000 C 07/21/17 33.0 9.85 10.30
ZION 170721C00034000 C 07/21/17 34.0 9.00 9.45
ZION 170721C00035000 C 07/21/17 35.0 8.20 8.55
ZION 170721C00036000 C 07/21/17 36.0 7.40 7.75
ZION 170721C00037000 C 07/21/17 37.0 6.65 6.90
ZION 170721C00038000 C 07/21/17 38.0 5.90 6.15
ZION 170721C00039000 C 07/21/17 39.0 5.20 5.45
ZION 170721C00040000 C 07/21/17 40.0 4.55 4.80
ZION 170721C00041000 C 07/21/17 41.0 3.95 4.20
ZION 170721C00042000 C 07/21/17 42.0 3.40 3.65
ZION 170721C00043000 C 07/21/17 43.0 2.95 3.15
ZION 170721C00044000 C 07/21/17 44.0 2.48 2.68
ZION 170721C00045000 C 07/21/17 45.0 2.10 2.29
ZION 170721C00046000 C 07/21/17 46.0 1.74 1.93
ZION 170721C00047000 C 07/21/17 47.0 1.43 1.61
ZION 170721C00048000 C 07/21/17 48.0 1.17 1.35
ZION 170721C00049000 C 07/21/17 49.0 0.94 1.10
ZION 170721C00050000 C 07/21/17 50.0 0.77 0.91
ZION 170721P00021000 P 07/21/17 21.0 0.02 0.24
ZION 170721P00022000 P 07/21/17 22.0 0.04 0.24
ZION 170721P00023000 P 07/21/17 23.0 0.04 0.24
ZION 170721P00024000 P 07/21/17 24.0 0.06 0.25
ZION 170721P00025000 P 07/21/17 25.0 0.09 0.24
ZION 170721P00026000 P 07/21/17 26.0 0.11 0.27
ZION 170721P00027000 P 07/21/17 27.0 0.16 0.32
ZION 170721P00028000 P 07/21/17 28.0 0.16 0.32
ZION 170721P00029000 P 07/21/17 29.0 0.26 0.35
ZION 170721P00030000 P 07/21/17 30.0 0.33 0.47
ZION 170721P00031000 P 07/21/17 31.0 0.41 0.50
ZION 170721P00032000 P 07/21/17 32.0 0.45 0.60
ZION 170721P00033000 P 07/21/17 33.0 0.63 0.72
ZION 170721P00034000 P 07/21/17 34.0 0.76 0.86
ZION 170721P00035000 P 07/21/17 35.0 0.87 1.03
ZION 170721P00036000 P 07/21/17 36.0 1.07 1.22
ZION 170721P00037000 P 07/21/17 37.0 1.33 1.61
ZION 170721P00038000 P 07/21/17 38.0 1.60 1.78
ZION 170721P00039000 P 07/21/17 39.0 1.88 2.06
ZION 170721P00040000 P 07/21/17 40.0 2.27 2.61
ZION 170721P00041000 P 07/21/17 41.0 2.61 2.79
ZION 170721P00042000 P 07/21/17 42.0 3.10 3.30
ZION 170721P00043000 P 07/21/17 43.0 3.55 3.95
ZION 170721P00044000 P 07/21/17 44.0 4.10 4.50
ZION 170721P00045000 P 07/21/17 45.0 4.70 5.10
ZION 170721P00046000 P 07/21/17 46.0 5.30 5.55
ZION 170721P00047000 P 07/21/17 47.0 6.00 6.30
ZION 170721P00048000 P 07/21/17 48.0 6.70 7.15
ZION 170721P00049000 P 07/21/17 49.0 7.45 7.80
ZION 170721P00050000 P 07/21/17 50.0 8.25 8.55
ZION 180119C00013000 C 01/19/18 13.0 28.15 30.00
ZION 180119C00015000 C 01/19/18 15.0 25.10 29.40
ZION 180119C00018000 C 01/19/18 18.0 23.10 25.00
ZION 180119C00020000 C 01/19/18 20.0 21.35 23.00
ZION 180119C00023000 C 01/19/18 23.0 18.35 20.25
ZION 180119C00025000 C 01/19/18 25.0 16.45 18.25
ZION 180119C00027000 C 01/19/18 27.0 14.50 16.40
ZION 180119C00030000 C 01/19/18 30.0 13.00 13.50
ZION 180119C00032000 C 01/19/18 32.0 11.30 11.75
ZION 180119C00035000 C 01/19/18 35.0 9.00 9.40
ZION 180119C00037000 C 01/19/18 37.0 7.60 8.00
ZION 180119C00040000 C 01/19/18 40.0 5.60 5.80
ZION 180119C00045000 C 01/19/18 45.0 3.25 3.45
ZION 180119C00050000 C 01/19/18 50.0 1.68 2.02
ZION 180119C00055000 C 01/19/18 55.0 0.85 1.07
ZION 180119P00013000 P 01/19/18 13.0 0.00 0.20
ZION 180119P00015000 P 01/19/18 15.0 0.04 0.25
ZION 180119P00018000 P 01/19/18 18.0 0.10 0.31
ZION 180119P00020000 P 01/19/18 20.0 0.17 0.38
ZION 180119P00023000 P 01/19/18 23.0 0.30 0.56
ZION 180119P00025000 P 01/19/18 25.0 0.42 0.69
ZION 180119P00027000 P 01/19/18 27.0 0.60 0.84
ZION 180119P00030000 P 01/19/18 30.0 0.89 1.16
ZION 180119P00032000 P 01/19/18 32.0 1.22 1.57
ZION 180119P00035000 P 01/19/18 35.0 1.90 2.33
ZION 180119P00037000 P 01/19/18 37.0 2.46 2.92
ZION 180119P00040000 P 01/19/18 40.0 3.55 4.00
ZION 180119P00045000 P 01/19/18 45.0 6.10 6.55
ZION 180119P00050000 P 01/19/18 50.0 9.45 9.85
ZION 180119P00055000 P 01/19/18 55.0 13.40 13.85
ZION 190118C00020000 C 01/18/19 20.0 21.15 23.10
ZION 190118C00023000 C 01/18/19 23.0 17.60 21.80
ZION 190118C00025000 C 01/18/19 25.0 15.75 18.90
ZION 190118C00028000 C 01/18/19 28.0 15.10 16.00
ZION 190118C00030000 C 01/18/19 30.0 13.50 14.10
ZION 190118C00032000 C 01/18/19 32.0 11.95 12.60
ZION 190118C00035000 C 01/18/19 35.0 10.00 10.10
ZION 190118C00037000 C 01/18/19 37.0 8.45 8.95
ZION 190118C00040000 C 01/18/19 40.0 6.75 7.30
ZION 190118C00042000 C 01/18/19 42.0 5.75 6.60
ZION 190118C00045000 C 01/18/19 45.0 4.45 5.30
ZION 190118C00050000 C 01/18/19 50.0 2.88 3.45
ZION 190118C00055000 C 01/18/19 55.0 1.80 2.37
ZION 190118C00060000 C 01/18/19 60.0 1.15 1.57
ZION 190118P00020000 P 01/18/19 20.0 0.51 0.83
ZION 190118P00023000 P 01/18/19 23.0 0.79 1.37
ZION 190118P00025000 P 01/18/19 25.0 1.03 1.67
ZION 190118P00028000 P 01/18/19 28.0 1.58 2.09
ZION 190118P00030000 P 01/18/19 30.0 1.98 2.65
ZION 190118P00032000 P 01/18/19 32.0 2.46 3.15
ZION 190118P00035000 P 01/18/19 35.0 3.25 4.10
ZION 190118P00037000 P 01/18/19 37.0 4.05 4.80
ZION 190118P00040000 P 01/18/19 40.0 5.40 6.05
ZION 190118P00042000 P 01/18/19 42.0 6.35 7.00
ZION 190118P00045000 P 01/18/19 45.0 8.00 8.65
ZION 190118P00050000 P 01/18/19 50.0 11.15 11.85
ZION 190118P00055000 P 01/18/19 55.0 14.70 15.55
ZION 190118P00060000 P 01/18/19 60.0 18.90 19.60

OPRA data is delayed 15 minutes.