Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Zions Bancorporation (ZION)
As of Dec 18 2017 11:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZION 180119C00013000 C Jan 19, 2018 13.0 37.30 38.70
ZION 180119C00015000 C Jan 19, 2018 15.0 33.65 37.70
ZION 180119C00018000 C Jan 19, 2018 18.0 30.60 34.80
ZION 180119C00020000 C Jan 19, 2018 20.0 28.80 32.70
ZION 180119C00023000 C Jan 19, 2018 23.0 25.65 28.50
ZION 180119C00024000 C Jan 19, 2018 24.0 25.80 27.85
ZION 180119C00025000 C Jan 19, 2018 25.0 25.15 26.50
ZION 180119C00026000 C Jan 19, 2018 26.0 22.70 25.70
ZION 180119C00027000 C Jan 19, 2018 27.0 23.15 24.40
ZION 180119C00028000 C Jan 19, 2018 28.0 20.70 23.55
ZION 180119C00029000 C Jan 19, 2018 29.0 19.90 23.60
ZION 180119C00030000 C Jan 19, 2018 30.0 20.20 21.35
ZION 180119C00031000 C Jan 19, 2018 31.0 19.20 20.40
ZION 180119C00032000 C Jan 19, 2018 32.0 18.20 19.60
ZION 180119C00033000 C Jan 19, 2018 33.0 16.35 18.55
ZION 180119C00034000 C Jan 19, 2018 34.0 15.25 18.85
ZION 180119C00035000 C Jan 19, 2018 35.0 15.30 16.60
ZION 180119C00036000 C Jan 19, 2018 36.0 13.15 15.50
ZION 180119C00037000 C Jan 19, 2018 37.0 13.25 14.40
ZION 180119C00038000 C Jan 19, 2018 38.0 12.10 13.35
ZION 180119C00039000 C Jan 19, 2018 39.0 11.40 12.60
ZION 180119C00040000 C Jan 19, 2018 40.0 10.20 11.80
ZION 180119C00041000 C Jan 19, 2018 41.0 9.25 10.60
ZION 180119C00042000 C Jan 19, 2018 42.0 8.30 9.65
ZION 180119C00043000 C Jan 19, 2018 43.0 7.50 8.85
ZION 180119C00044000 C Jan 19, 2018 44.0 6.70 7.70
ZION 180119C00045000 C Jan 19, 2018 45.0 6.05 6.70
ZION 180119C00046000 C Jan 19, 2018 46.0 4.95 5.80
ZION 180119C00047000 C Jan 19, 2018 47.0 3.85 4.55
ZION 180119C00048000 C Jan 19, 2018 48.0 3.45 3.65
ZION 180119C00049000 C Jan 19, 2018 49.0 2.75 2.87
ZION 180119C00050000 C Jan 19, 2018 50.0 2.05 2.17
ZION 180119C00055000 C Jan 19, 2018 55.0 0.30 0.33
ZION 180119C00060000 C Jan 19, 2018 60.0 0.00 0.24
ZION 180119C00065000 C Jan 19, 2018 65.0 0.00 0.09
ZION 180119P00013000 P Jan 19, 2018 13.0 0.00 0.03
ZION 180119P00015000 P Jan 19, 2018 15.0 0.00 0.03
ZION 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
ZION 180119P00020000 P Jan 19, 2018 20.0 0.00 0.13
ZION 180119P00023000 P Jan 19, 2018 23.0 0.00 0.03
ZION 180119P00024000 P Jan 19, 2018 24.0 0.00 0.14
ZION 180119P00025000 P Jan 19, 2018 25.0 0.00 0.08
ZION 180119P00026000 P Jan 19, 2018 26.0 0.00 0.10
ZION 180119P00027000 P Jan 19, 2018 27.0 0.00 0.01
ZION 180119P00028000 P Jan 19, 2018 28.0 0.00 0.11
ZION 180119P00029000 P Jan 19, 2018 29.0 0.00 0.12
ZION 180119P00030000 P Jan 19, 2018 30.0 0.00 0.04
ZION 180119P00031000 P Jan 19, 2018 31.0 0.00 0.14
ZION 180119P00032000 P Jan 19, 2018 32.0 0.00 0.65
ZION 180119P00033000 P Jan 19, 2018 33.0 0.00 0.15
ZION 180119P00034000 P Jan 19, 2018 34.0 0.00 0.11
ZION 180119P00035000 P Jan 19, 2018 35.0 0.00 0.03
ZION 180119P00036000 P Jan 19, 2018 36.0 0.00 0.04
ZION 180119P00037000 P Jan 19, 2018 37.0 0.00 0.06
ZION 180119P00038000 P Jan 19, 2018 38.0 0.00 0.06
ZION 180119P00039000 P Jan 19, 2018 39.0 0.00 0.14
ZION 180119P00040000 P Jan 19, 2018 40.0 0.00 0.15
ZION 180119P00041000 P Jan 19, 2018 41.0 0.00 0.06
ZION 180119P00042000 P Jan 19, 2018 42.0 0.01 0.11
ZION 180119P00043000 P Jan 19, 2018 43.0 0.03 0.09
ZION 180119P00044000 P Jan 19, 2018 44.0 0.05 0.12
ZION 180119P00045000 P Jan 19, 2018 45.0 0.11 0.18
ZION 180119P00046000 P Jan 19, 2018 46.0 0.18 0.25
ZION 180119P00047000 P Jan 19, 2018 47.0 0.28 0.36
ZION 180119P00048000 P Jan 19, 2018 48.0 0.43 0.49
ZION 180119P00049000 P Jan 19, 2018 49.0 0.64 0.70
ZION 180119P00050000 P Jan 19, 2018 50.0 0.94 1.00
ZION 180119P00055000 P Jan 19, 2018 55.0 3.70 4.40
ZION 180119P00060000 P Jan 19, 2018 60.0 8.75 11.25
ZION 180119P00065000 P Jan 19, 2018 65.0 13.45 14.85
ZION 180420C00025000 C Apr 20, 2018 25.0 25.30 26.75
ZION 180420C00026000 C Apr 20, 2018 26.0 22.70 27.05
ZION 180420C00027000 C Apr 20, 2018 27.0 21.70 26.15
ZION 180420C00028000 C Apr 20, 2018 28.0 20.70 25.05
ZION 180420C00029000 C Apr 20, 2018 29.0 21.20 22.50
ZION 180420C00030000 C Apr 20, 2018 30.0 18.85 22.60
ZION 180420C00031000 C Apr 20, 2018 31.0 17.70 22.15
ZION 180420C00032000 C Apr 20, 2018 32.0 16.70 21.00
ZION 180420C00033000 C Apr 20, 2018 33.0 15.70 20.05
ZION 180420C00034000 C Apr 20, 2018 34.0 14.70 19.00
ZION 180420C00035000 C Apr 20, 2018 35.0 13.75 18.05
ZION 180420C00036000 C Apr 20, 2018 36.0 14.20 16.05
ZION 180420C00037000 C Apr 20, 2018 37.0 13.90 14.25
ZION 180420C00038000 C Apr 20, 2018 38.0 10.95 15.40
ZION 180420C00039000 C Apr 20, 2018 39.0 11.85 14.60
ZION 180420C00040000 C Apr 20, 2018 40.0 10.75 13.75
ZION 180420C00041000 C Apr 20, 2018 41.0 10.00 10.85
ZION 180420C00042000 C Apr 20, 2018 42.0 9.05 9.75
ZION 180420C00043000 C Apr 20, 2018 43.0 8.40 8.90
ZION 180420C00044000 C Apr 20, 2018 44.0 7.50 8.00
ZION 180420C00045000 C Apr 20, 2018 45.0 6.70 7.20
ZION 180420C00046000 C Apr 20, 2018 46.0 6.00 6.45
ZION 180420C00047000 C Apr 20, 2018 47.0 5.25 5.70
ZION 180420C00048000 C Apr 20, 2018 48.0 4.70 5.00
ZION 180420C00049000 C Apr 20, 2018 49.0 3.95 4.40
ZION 180420C00050000 C Apr 20, 2018 50.0 3.40 3.80
ZION 180420C00055000 C Apr 20, 2018 55.0 1.27 1.65
ZION 180420C00060000 C Apr 20, 2018 60.0 0.40 0.60
ZION 180420C00065000 C Apr 20, 2018 65.0 0.08 0.21
ZION 180420P00025000 P Apr 20, 2018 25.0 0.00 0.17
ZION 180420P00026000 P Apr 20, 2018 26.0 0.00 0.11
ZION 180420P00027000 P Apr 20, 2018 27.0 0.00 0.13
ZION 180420P00028000 P Apr 20, 2018 28.0 0.00 0.18
ZION 180420P00029000 P Apr 20, 2018 29.0 0.00 0.22
ZION 180420P00030000 P Apr 20, 2018 30.0 0.00 0.24
ZION 180420P00031000 P Apr 20, 2018 31.0 0.00 0.26
ZION 180420P00032000 P Apr 20, 2018 32.0 0.00 0.24
ZION 180420P00033000 P Apr 20, 2018 33.0 0.00 0.16
ZION 180420P00034000 P Apr 20, 2018 34.0 0.02 0.18
ZION 180420P00035000 P Apr 20, 2018 35.0 0.03 0.21
ZION 180420P00036000 P Apr 20, 2018 36.0 0.06 0.25
ZION 180420P00037000 P Apr 20, 2018 37.0 0.07 0.25
ZION 180420P00038000 P Apr 20, 2018 38.0 0.13 0.35
ZION 180420P00039000 P Apr 20, 2018 39.0 0.21 0.41
ZION 180420P00040000 P Apr 20, 2018 40.0 0.25 0.56
ZION 180420P00041000 P Apr 20, 2018 41.0 0.34 0.53
ZION 180420P00042000 P Apr 20, 2018 42.0 0.44 0.74
ZION 180420P00043000 P Apr 20, 2018 43.0 0.57 0.78
ZION 180420P00044000 P Apr 20, 2018 44.0 0.74 0.90
ZION 180420P00045000 P Apr 20, 2018 45.0 0.86 1.11
ZION 180420P00046000 P Apr 20, 2018 46.0 1.18 1.33
ZION 180420P00047000 P Apr 20, 2018 47.0 1.45 1.69
ZION 180420P00048000 P Apr 20, 2018 48.0 1.74 2.02
ZION 180420P00049000 P Apr 20, 2018 49.0 2.11 2.35
ZION 180420P00050000 P Apr 20, 2018 50.0 2.51 2.79
ZION 180420P00055000 P Apr 20, 2018 55.0 5.35 5.65
ZION 180420P00060000 P Apr 20, 2018 60.0 9.30 10.20
ZION 180420P00065000 P Apr 20, 2018 65.0 13.55 15.45
ZION 180720C00028000 C Jul 20, 2018 28.0 21.85 25.05
ZION 180720C00029000 C Jul 20, 2018 29.0 19.60 24.20
ZION 180720C00030000 C Jul 20, 2018 30.0 18.70 23.40
ZION 180720C00031000 C Jul 20, 2018 31.0 17.70 22.15
ZION 180720C00032000 C Jul 20, 2018 32.0 16.70 21.15
ZION 180720C00033000 C Jul 20, 2018 33.0 15.70 20.20
ZION 180720C00034000 C Jul 20, 2018 34.0 14.90 19.25
ZION 180720C00035000 C Jul 20, 2018 35.0 14.00 18.50
ZION 180720C00036000 C Jul 20, 2018 36.0 13.05 17.50
ZION 180720C00037000 C Jul 20, 2018 37.0 11.95 16.50
ZION 180720C00038000 C Jul 20, 2018 38.0 11.10 15.80
ZION 180720C00039000 C Jul 20, 2018 39.0 10.20 14.80
ZION 180720C00040000 C Jul 20, 2018 40.0 11.30 11.95
ZION 180720C00041000 C Jul 20, 2018 41.0 10.30 11.10
ZION 180720C00042000 C Jul 20, 2018 42.0 9.15 10.60
ZION 180720C00043000 C Jul 20, 2018 43.0 8.45 9.70
ZION 180720C00044000 C Jul 20, 2018 44.0 7.70 8.70
ZION 180720C00045000 C Jul 20, 2018 45.0 7.35 7.90
ZION 180720C00046000 C Jul 20, 2018 46.0 6.75 7.20
ZION 180720C00047000 C Jul 20, 2018 47.0 6.10 6.55
ZION 180720C00048000 C Jul 20, 2018 48.0 5.45 5.90
ZION 180720C00049000 C Jul 20, 2018 49.0 4.95 5.30
ZION 180720C00050000 C Jul 20, 2018 50.0 4.45 4.75
ZION 180720C00055000 C Jul 20, 2018 55.0 1.99 2.56
ZION 180720C00060000 C Jul 20, 2018 60.0 0.89 1.28
ZION 180720C00065000 C Jul 20, 2018 65.0 0.25 0.61
ZION 180720C00070000 C Jul 20, 2018 70.0 0.00 4.75
ZION 180720P00028000 P Jul 20, 2018 28.0 0.00 0.26
ZION 180720P00029000 P Jul 20, 2018 29.0 0.02 0.25
ZION 180720P00030000 P Jul 20, 2018 30.0 0.03 0.26
ZION 180720P00031000 P Jul 20, 2018 31.0 0.05 0.28
ZION 180720P00032000 P Jul 20, 2018 32.0 0.00 0.32
ZION 180720P00033000 P Jul 20, 2018 33.0 0.12 0.33
ZION 180720P00034000 P Jul 20, 2018 34.0 0.16 0.37
ZION 180720P00035000 P Jul 20, 2018 35.0 0.21 0.47
ZION 180720P00036000 P Jul 20, 2018 36.0 0.27 0.52
ZION 180720P00037000 P Jul 20, 2018 37.0 0.34 0.64
ZION 180720P00038000 P Jul 20, 2018 38.0 0.33 0.70
ZION 180720P00039000 P Jul 20, 2018 39.0 0.55 0.81
ZION 180720P00040000 P Jul 20, 2018 40.0 0.68 0.93
ZION 180720P00041000 P Jul 20, 2018 41.0 0.83 1.09
ZION 180720P00042000 P Jul 20, 2018 42.0 0.89 1.42
ZION 180720P00043000 P Jul 20, 2018 43.0 1.18 1.51
ZION 180720P00044000 P Jul 20, 2018 44.0 1.34 1.71
ZION 180720P00045000 P Jul 20, 2018 45.0 1.62 2.00
ZION 180720P00046000 P Jul 20, 2018 46.0 1.91 2.34
ZION 180720P00047000 P Jul 20, 2018 47.0 2.20 2.64
ZION 180720P00048000 P Jul 20, 2018 48.0 2.51 2.98
ZION 180720P00049000 P Jul 20, 2018 49.0 2.84 3.30
ZION 180720P00050000 P Jul 20, 2018 50.0 3.50 3.80
ZION 180720P00055000 P Jul 20, 2018 55.0 6.25 6.60
ZION 180720P00060000 P Jul 20, 2018 60.0 10.00 10.65
ZION 180720P00065000 P Jul 20, 2018 65.0 12.50 16.80
ZION 180720P00070000 P Jul 20, 2018 70.0 17.00 21.60
ZION 190118C00020000 C Jan 18, 2019 20.0 28.70 32.75
ZION 190118C00023000 C Jan 18, 2019 23.0 25.60 30.30
ZION 190118C00025000 C Jan 18, 2019 25.0 23.50 28.40
ZION 190118C00028000 C Jan 18, 2019 28.0 20.70 25.40
ZION 190118C00030000 C Jan 18, 2019 30.0 19.05 22.70
ZION 190118C00032000 C Jan 18, 2019 32.0 17.30 20.70
ZION 190118C00035000 C Jan 18, 2019 35.0 16.45 16.65
ZION 190118C00037000 C Jan 18, 2019 37.0 14.10 16.50
ZION 190118C00040000 C Jan 18, 2019 40.0 11.80 12.70
ZION 190118C00042000 C Jan 18, 2019 42.0 10.00 11.20
ZION 190118C00045000 C Jan 18, 2019 45.0 8.20 9.00
ZION 190118C00050000 C Jan 18, 2019 50.0 5.65 6.05
ZION 190118C00055000 C Jan 18, 2019 55.0 3.25 3.85
ZION 190118C00060000 C Jan 18, 2019 60.0 1.73 2.49
ZION 190118C00065000 C Jan 18, 2019 65.0 0.92 1.50
ZION 190118C00070000 C Jan 18, 2019 70.0 0.51 1.10
ZION 190118P00020000 P Jan 18, 2019 20.0 0.00 0.27
ZION 190118P00023000 P Jan 18, 2019 23.0 0.00 0.32
ZION 190118P00025000 P Jan 18, 2019 25.0 0.00 0.39
ZION 190118P00028000 P Jan 18, 2019 28.0 0.00 0.50
ZION 190118P00030000 P Jan 18, 2019 30.0 0.08 0.62
ZION 190118P00032000 P Jan 18, 2019 32.0 0.33 0.72
ZION 190118P00035000 P Jan 18, 2019 35.0 0.59 1.25
ZION 190118P00037000 P Jan 18, 2019 37.0 0.84 1.22
ZION 190118P00040000 P Jan 18, 2019 40.0 1.42 1.91
ZION 190118P00042000 P Jan 18, 2019 42.0 1.94 2.35
ZION 190118P00045000 P Jan 18, 2019 45.0 2.70 3.40
ZION 190118P00050000 P Jan 18, 2019 50.0 4.85 5.25
ZION 190118P00055000 P Jan 18, 2019 55.0 7.60 8.10
ZION 190118P00060000 P Jan 18, 2019 60.0 11.10 11.85
ZION 190118P00065000 P Jan 18, 2019 65.0 15.05 15.85
ZION 190118P00070000 P Jan 18, 2019 70.0 18.50 21.25
ZION 200117C00023000 C Jan 17, 2020 23.0 25.90 29.65
ZION 200117C00025000 C Jan 17, 2020 25.0 23.60 28.40
ZION 200117C00028000 C Jan 17, 2020 28.0 20.80 25.45
ZION 200117C00030000 C Jan 17, 2020 30.0 18.80 23.50
ZION 200117C00033000 C Jan 17, 2020 33.0 16.25 20.80
ZION 200117C00035000 C Jan 17, 2020 35.0 14.80 18.85
ZION 200117C00038000 C Jan 17, 2020 38.0 12.65 16.20
ZION 200117C00040000 C Jan 17, 2020 40.0 11.20 14.70
ZION 200117C00042000 C Jan 17, 2020 42.0 10.15 12.60
ZION 200117C00045000 C Jan 17, 2020 45.0 8.40 10.65
ZION 200117C00047000 C Jan 17, 2020 47.0 7.25 9.50
ZION 200117C00050000 C Jan 17, 2020 50.0 5.55 8.10
ZION 200117C00055000 C Jan 17, 2020 55.0 3.95 5.85
ZION 200117C00060000 C Jan 17, 2020 60.0 2.26 4.30
ZION 200117C00065000 C Jan 17, 2020 65.0 1.63 3.00
ZION 200117C00070000 C Jan 17, 2020 70.0 0.90 2.22
ZION 200117P00023000 P Jan 17, 2020 23.0 0.06 1.26
ZION 200117P00025000 P Jan 17, 2020 25.0 0.11 1.46
ZION 200117P00028000 P Jan 17, 2020 28.0 0.08 1.50
ZION 200117P00030000 P Jan 17, 2020 30.0 0.45 1.70
ZION 200117P00033000 P Jan 17, 2020 33.0 0.74 2.00
ZION 200117P00035000 P Jan 17, 2020 35.0 1.11 2.38
ZION 200117P00038000 P Jan 17, 2020 38.0 1.76 2.98
ZION 200117P00040000 P Jan 17, 2020 40.0 2.07 3.70
ZION 200117P00042000 P Jan 17, 2020 42.0 2.47 4.30
ZION 200117P00045000 P Jan 17, 2020 45.0 3.85 5.55
ZION 200117P00047000 P Jan 17, 2020 47.0 4.50 6.65
ZION 200117P00050000 P Jan 17, 2020 50.0 5.95 7.95
ZION 200117P00055000 P Jan 17, 2020 55.0 8.75 11.00
ZION 200117P00060000 P Jan 17, 2020 60.0 11.30 14.75
ZION 200117P00065000 P Jan 17, 2020 65.0 15.20 18.65
ZION 200117P00070000 P Jan 17, 2020 70.0 19.20 22.55
OPRA data is delayed 15 minutes.