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 (2014-08-01)Premium Content


As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZUMZ 140816C00012500 C 08/16/14 12.5 13.30 17.60
ZUMZ 140816C00015000 C 08/16/14 15.0 10.80 15.10
ZUMZ 140816C00017500 C 08/16/14 17.5 8.30 12.60
ZUMZ 140816C00020000 C 08/16/14 20.0 6.40 9.80
ZUMZ 140816C00022500 C 08/16/14 22.5 3.90 7.30
ZUMZ 140816C00025000 C 08/16/14 25.0 2.45 3.70
ZUMZ 140816C00030000 C 08/16/14 30.0 0.10 0.25
ZUMZ 140816C00035000 C 08/16/14 35.0 0.00 0.25
ZUMZ 140816P00012500 P 08/16/14 12.5 0.00 0.25
ZUMZ 140816P00015000 P 08/16/14 15.0 0.00 1.15
ZUMZ 140816P00017500 P 08/16/14 17.5 0.00 0.60
ZUMZ 140816P00020000 P 08/16/14 20.0 0.00 1.15
ZUMZ 140816P00022500 P 08/16/14 22.5 0.00 1.70
ZUMZ 140816P00025000 P 08/16/14 25.0 0.00 0.30
ZUMZ 140816P00030000 P 08/16/14 30.0 0.00 4.30
ZUMZ 140816P00035000 P 08/16/14 35.0 4.90 9.20
ZUMZ 140920C00015000 C 09/20/14 15.0 10.80 15.20
ZUMZ 140920C00017500 C 09/20/14 17.5 8.40 12.80
ZUMZ 140920C00020000 C 09/20/14 20.0 6.00 10.10
ZUMZ 140920C00022500 C 09/20/14 22.5 3.60 7.80
ZUMZ 140920C00025000 C 09/20/14 25.0 2.95 4.20
ZUMZ 140920C00030000 C 09/20/14 30.0 0.75 1.00
ZUMZ 140920C00035000 C 09/20/14 35.0 0.00 0.35
ZUMZ 140920C00040000 C 09/20/14 40.0 0.00 0.25
ZUMZ 140920P00015000 P 09/20/14 15.0 0.00 0.25
ZUMZ 140920P00017500 P 09/20/14 17.5 0.00 0.25
ZUMZ 140920P00020000 P 09/20/14 20.0 0.00 0.35
ZUMZ 140920P00022500 P 09/20/14 22.5 0.05 0.30
ZUMZ 140920P00025000 P 09/20/14 25.0 0.40 0.75
ZUMZ 140920P00030000 P 09/20/14 30.0 2.50 3.10
ZUMZ 140920P00035000 P 09/20/14 35.0 5.00 9.20
ZUMZ 140920P00040000 P 09/20/14 40.0 10.00 14.20
ZUMZ 141122C00012500 C 11/22/14 12.5 13.40 17.80
ZUMZ 141122C00015000 C 11/22/14 15.0 10.90 15.20
ZUMZ 141122C00017500 C 11/22/14 17.5 8.50 12.80
ZUMZ 141122C00020000 C 11/22/14 20.0 6.40 10.00
ZUMZ 141122C00022500 C 11/22/14 22.5 5.30 6.70
ZUMZ 141122C00025000 C 11/22/14 25.0 4.00 5.40
ZUMZ 141122C00030000 C 11/22/14 30.0 1.50 1.70
ZUMZ 141122C00035000 C 11/22/14 35.0 0.35 0.65
ZUMZ 141122C00040000 C 11/22/14 40.0 0.00 0.30
ZUMZ 141122P00012500 P 11/22/14 12.5 0.00 1.70
ZUMZ 141122P00015000 P 11/22/14 15.0 0.00 0.30
ZUMZ 141122P00017500 P 11/22/14 17.5 0.00 0.35
ZUMZ 141122P00020000 P 11/22/14 20.0 0.10 0.40
ZUMZ 141122P00022500 P 11/22/14 22.5 0.45 0.65
ZUMZ 141122P00025000 P 11/22/14 25.0 0.95 1.30
ZUMZ 141122P00030000 P 11/22/14 30.0 3.20 3.60
ZUMZ 141122P00035000 P 11/22/14 35.0 6.70 8.10
ZUMZ 141122P00040000 P 11/22/14 40.0 10.00 14.20
ZUMZ 150220C00015000 C 02/20/15 15.0 11.30 15.40
ZUMZ 150220C00017500 C 02/20/15 17.5 8.90 13.00
ZUMZ 150220C00020000 C 02/20/15 20.0 7.70 9.20
ZUMZ 150220C00022500 C 02/20/15 22.5 4.70 8.80
ZUMZ 150220C00025000 C 02/20/15 25.0 4.00 5.50
ZUMZ 150220C00030000 C 02/20/15 30.0 2.10 2.70
ZUMZ 150220C00035000 C 02/20/15 35.0 0.30 1.45
ZUMZ 150220C00040000 C 02/20/15 40.0 0.10 0.70
ZUMZ 150220P00015000 P 02/20/15 15.0 0.00 0.25
ZUMZ 150220P00017500 P 02/20/15 17.5 0.05 0.45
ZUMZ 150220P00020000 P 02/20/15 20.0 0.35 0.70
ZUMZ 150220P00022500 P 02/20/15 22.5 0.60 1.35
ZUMZ 150220P00025000 P 02/20/15 25.0 1.15 2.05
ZUMZ 150220P00030000 P 02/20/15 30.0 4.00 4.70
ZUMZ 150220P00035000 P 02/20/15 35.0 7.20 8.60
ZUMZ 150220P00040000 P 02/20/15 40.0 11.70 13.10

OPRA data is delayed 15 minutes.