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 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZLC 140517C00002500 C 05/17/14 2.5 17.50 20.10
ZLC 140517C00005000 C 05/17/14 5.0 15.70 16.90
ZLC 140517C00007500 C 05/17/14 7.5 13.20 14.40
ZLC 140517C00010000 C 05/17/14 10.0 10.90 11.90
ZLC 140517C00012500 C 05/17/14 12.5 8.50 9.10
ZLC 140517C00015000 C 05/17/14 15.0 6.00 6.60
ZLC 140517C00017500 C 05/17/14 17.5 3.50 4.10
ZLC 140517C00020000 C 05/17/14 20.0 1.10 1.45
ZLC 140517C00022500 C 05/17/14 22.5 0.00 0.10
ZLC 140517C00025000 C 05/17/14 25.0 0.00 0.05
ZLC 140517P00002500 P 05/17/14 2.5 0.00 0.20
ZLC 140517P00005000 P 05/17/14 5.0 0.00 0.20
ZLC 140517P00007500 P 05/17/14 7.5 0.00 0.20
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 0.05
ZLC 140517P00017500 P 05/17/14 17.5 0.00 0.05
ZLC 140517P00020000 P 05/17/14 20.0 0.00 0.05
ZLC 140517P00022500 P 05/17/14 22.5 1.05 1.50
ZLC 140517P00025000 P 05/17/14 25.0 3.40 4.00
ZLC 140621C00012500 C 06/21/14 12.5 8.50 8.90
ZLC 140621C00015000 C 06/21/14 15.0 6.10 6.50
ZLC 140621C00017500 C 06/21/14 17.5 3.60 3.90
ZLC 140621C00020000 C 06/21/14 20.0 1.20 1.45
ZLC 140621C00022500 C 06/21/14 22.5 0.00 0.10
ZLC 140621C00025000 C 06/21/14 25.0 0.00 0.05
ZLC 140621C00030000 C 06/21/14 30.0 0.00 0.05
ZLC 140621P00012500 P 06/21/14 12.5 0.00 0.05
ZLC 140621P00015000 P 06/21/14 15.0 0.00 0.05
ZLC 140621P00017500 P 06/21/14 17.5 0.00 0.15
ZLC 140621P00020000 P 06/21/14 20.0 0.00 0.25
ZLC 140621P00022500 P 06/21/14 22.5 1.25 1.45
ZLC 140621P00025000 P 06/21/14 25.0 3.60 4.00
ZLC 140621P00030000 P 06/21/14 30.0 8.60 9.00
ZLC 140816C00002500 C 08/16/14 2.5 17.90 19.90
ZLC 140816C00005000 C 08/16/14 5.0 15.40 17.40
ZLC 140816C00007500 C 08/16/14 7.5 13.20 14.60
ZLC 140816C00010000 C 08/16/14 10.0 10.80 11.80
ZLC 140816C00012500 C 08/16/14 12.5 8.50 9.20
ZLC 140816C00015000 C 08/16/14 15.0 6.10 6.70
ZLC 140816C00017500 C 08/16/14 17.5 3.70 4.10
ZLC 140816C00020000 C 08/16/14 20.0 1.25 1.65
ZLC 140816C00022500 C 08/16/14 22.5 0.05 0.15
ZLC 140816C00025000 C 08/16/14 25.0 0.00 0.20
ZLC 140816C00030000 C 08/16/14 30.0 0.00 0.05
ZLC 140816P00002500 P 08/16/14 2.5 0.00 0.20
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 0.00 0.30
ZLC 140816P00020000 P 08/16/14 20.0 0.05 0.25
ZLC 140816P00022500 P 08/16/14 22.5 0.95 1.95
ZLC 140816P00025000 P 08/16/14 25.0 3.40 4.00
ZLC 140816P00030000 P 08/16/14 30.0 8.30 9.10
ZLC 141122C00012500 C 11/22/14 12.5 8.20 9.20
ZLC 141122C00015000 C 11/22/14 15.0 5.90 6.80
ZLC 141122C00017500 C 11/22/14 17.5 3.20 4.20
ZLC 141122C00020000 C 11/22/14 20.0 0.90 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 0.15
ZLC 141122P00022500 P 11/22/14 22.5 1.10 2.30
ZLC 141122P00025000 P 11/22/14 25.0 2.85 4.40
ZLC 141122P00030000 P 11/22/14 30.0 8.20 9.40

OPRA data is delayed 15 minutes.