Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Zale Corp (ZLC)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZLC 140419C00012500 C 04/19/14 12.5 6.30 11.00
ZLC 140419C00015000 C 04/19/14 15.0 4.00 8.50
ZLC 140419C00017500 C 04/19/14 17.5 3.20 5.60
ZLC 140419C00020000 C 04/19/14 20.0 0.85 1.85
ZLC 140419C00022500 C 04/19/14 22.5 0.00 0.15
ZLC 140419C00025000 C 04/19/14 25.0 0.00 0.30
ZLC 140419C00030000 C 04/19/14 30.0 0.00 0.05
ZLC 140419P00012500 P 04/19/14 12.5 0.00 0.05
ZLC 140419P00015000 P 04/19/14 15.0 0.00 0.05
ZLC 140419P00017500 P 04/19/14 17.5 0.00 0.05
ZLC 140419P00020000 P 04/19/14 20.0 0.00 0.10
ZLC 140419P00022500 P 04/19/14 22.5 0.95 2.05
ZLC 140419P00025000 P 04/19/14 25.0 3.10 4.30
ZLC 140419P00030000 P 04/19/14 30.0 6.50 11.20
ZLC 140517C00002500 C 05/17/14 2.5 17.30 20.00
ZLC 140517C00005000 C 05/17/14 5.0 15.60 16.80
ZLC 140517C00007500 C 05/17/14 7.5 12.90 14.40
ZLC 140517C00010000 C 05/17/14 10.0 10.70 11.90
ZLC 140517C00012500 C 05/17/14 12.5 8.50 8.80
ZLC 140517C00015000 C 05/17/14 15.0 6.00 6.30
ZLC 140517C00017500 C 05/17/14 17.5 3.50 3.80
ZLC 140517C00020000 C 05/17/14 20.0 1.05 1.25
ZLC 140517C00022500 C 05/17/14 22.5 0.00 0.15
ZLC 140517C00025000 C 05/17/14 25.0 0.00 0.15
ZLC 140517P00002500 P 05/17/14 2.5 0.00 0.15
ZLC 140517P00005000 P 05/17/14 5.0 0.00 0.05
ZLC 140517P00007500 P 05/17/14 7.5 0.00 0.05
ZLC 140517P00010000 P 05/17/14 10.0 0.00 0.05
ZLC 140517P00012500 P 05/17/14 12.5 0.00 0.05
ZLC 140517P00015000 P 05/17/14 15.0 0.00 0.15
ZLC 140517P00017500 P 05/17/14 17.5 0.00 0.15
ZLC 140517P00020000 P 05/17/14 20.0 0.00 0.10
ZLC 140517P00022500 P 05/17/14 22.5 1.30 1.55
ZLC 140517P00025000 P 05/17/14 25.0 3.70 4.10
ZLC 140816C00002500 C 08/16/14 2.5 16.30 21.00
ZLC 140816C00005000 C 08/16/14 5.0 13.80 18.50
ZLC 140816C00007500 C 08/16/14 7.5 11.30 16.00
ZLC 140816C00010000 C 08/16/14 10.0 8.90 13.40
ZLC 140816C00012500 C 08/16/14 12.5 8.30 9.50
ZLC 140816C00015000 C 08/16/14 15.0 5.90 6.80
ZLC 140816C00017500 C 08/16/14 17.5 3.50 4.30
ZLC 140816C00020000 C 08/16/14 20.0 1.15 1.75
ZLC 140816C00022500 C 08/16/14 22.5 0.00 0.25
ZLC 140816C00025000 C 08/16/14 25.0 0.00 0.30
ZLC 140816C00030000 C 08/16/14 30.0 0.00 0.05
ZLC 140816P00002500 P 08/16/14 2.5 0.00 0.25
ZLC 140816P00005000 P 08/16/14 5.0 0.00 0.05
ZLC 140816P00007500 P 08/16/14 7.5 0.00 0.05
ZLC 140816P00010000 P 08/16/14 10.0 0.00 0.05
ZLC 140816P00012500 P 08/16/14 12.5 0.00 0.05
ZLC 140816P00015000 P 08/16/14 15.0 0.00 0.10
ZLC 140816P00017500 P 08/16/14 17.5 0.05 0.20
ZLC 140816P00020000 P 08/16/14 20.0 0.05 0.25
ZLC 140816P00022500 P 08/16/14 22.5 0.85 2.35
ZLC 140816P00025000 P 08/16/14 25.0 1.85 6.10
ZLC 140816P00030000 P 08/16/14 30.0 6.50 11.20
ZLC 141122C00012500 C 11/22/14 12.5 8.00 10.20
ZLC 141122C00015000 C 11/22/14 15.0 5.60 7.00
ZLC 141122C00017500 C 11/22/14 17.5 3.50 4.40
ZLC 141122C00020000 C 11/22/14 20.0 1.20 1.75
ZLC 141122C00022500 C 11/22/14 22.5 0.00 0.35
ZLC 141122C00025000 C 11/22/14 25.0 0.00 0.10
ZLC 141122C00030000 C 11/22/14 30.0 0.00 0.05
ZLC 141122P00012500 P 11/22/14 12.5 0.00 0.10
ZLC 141122P00015000 P 11/22/14 15.0 0.00 0.15
ZLC 141122P00017500 P 11/22/14 17.5 0.00 0.30
ZLC 141122P00020000 P 11/22/14 20.0 0.05 0.40
ZLC 141122P00022500 P 11/22/14 22.5 0.75 2.05
ZLC 141122P00025000 P 11/22/14 25.0 3.10 4.90
ZLC 141122P00030000 P 11/22/14 30.0 6.50 10.10

OPRA data is delayed 15 minutes.