Quote Lookup

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

Zumiez Inc (ZUMZ)
As of Apr 16 2014 2:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZUMZ 140419C00012500 C 04/19/14 12.5 11.30 12.30
ZUMZ 140419C00015000 C 04/19/14 15.0 8.80 9.70
ZUMZ 140419C00017500 C 04/19/14 17.5 6.30 7.20
ZUMZ 140419C00020000 C 04/19/14 20.0 4.00 4.70
ZUMZ 140419C00022500 C 04/19/14 22.5 1.35 2.20
ZUMZ 140419C00025000 C 04/19/14 25.0 0.00 0.25
ZUMZ 140419C00030000 C 04/19/14 30.0 0.00 0.25
ZUMZ 140419P00012500 P 04/19/14 12.5 0.00 0.25
ZUMZ 140419P00015000 P 04/19/14 15.0 0.00 0.25
ZUMZ 140419P00017500 P 04/19/14 17.5 0.00 0.25
ZUMZ 140419P00020000 P 04/19/14 20.0 0.00 0.25
ZUMZ 140419P00022500 P 04/19/14 22.5 0.00 0.25
ZUMZ 140419P00025000 P 04/19/14 25.0 0.40 1.15
ZUMZ 140419P00030000 P 04/19/14 30.0 5.20 6.20
ZUMZ 140517C00015000 C 05/17/14 15.0 8.80 9.70
ZUMZ 140517C00017500 C 05/17/14 17.5 4.90 8.70
ZUMZ 140517C00020000 C 05/17/14 20.0 2.55 6.20
ZUMZ 140517C00022500 C 05/17/14 22.5 1.90 2.55
ZUMZ 140517C00025000 C 05/17/14 25.0 0.65 0.85
ZUMZ 140517C00030000 C 05/17/14 30.0 0.00 0.25
ZUMZ 140517C00035000 C 05/17/14 35.0 0.00 0.25
ZUMZ 140517C00040000 C 05/17/14 40.0 0.00 0.25
ZUMZ 140517P00015000 P 05/17/14 15.0 0.00 0.25
ZUMZ 140517P00017500 P 05/17/14 17.5 0.00 0.25
ZUMZ 140517P00020000 P 05/17/14 20.0 0.05 0.30
ZUMZ 140517P00022500 P 05/17/14 22.5 0.40 0.55
ZUMZ 140517P00025000 P 05/17/14 25.0 1.40 1.60
ZUMZ 140517P00030000 P 05/17/14 30.0 5.30 6.20
ZUMZ 140517P00035000 P 05/17/14 35.0 10.20 11.20
ZUMZ 140517P00040000 P 05/17/14 40.0 15.20 16.20
ZUMZ 140816C00012500 C 08/16/14 12.5 11.30 12.30
ZUMZ 140816C00015000 C 08/16/14 15.0 8.90 9.90
ZUMZ 140816C00017500 C 08/16/14 17.5 5.20 8.90
ZUMZ 140816C00020000 C 08/16/14 20.0 4.50 5.30
ZUMZ 140816C00022500 C 08/16/14 22.5 2.90 3.50
ZUMZ 140816C00025000 C 08/16/14 25.0 1.75 1.95
ZUMZ 140816C00030000 C 08/16/14 30.0 0.35 0.60
ZUMZ 140816C00035000 C 08/16/14 35.0 0.05 0.30
ZUMZ 140816P00012500 P 08/16/14 12.5 0.00 0.25
ZUMZ 140816P00015000 P 08/16/14 15.0 0.00 0.30
ZUMZ 140816P00017500 P 08/16/14 17.5 0.20 0.40
ZUMZ 140816P00020000 P 08/16/14 20.0 0.50 0.80
ZUMZ 140816P00022500 P 08/16/14 22.5 1.15 1.50
ZUMZ 140816P00025000 P 08/16/14 25.0 2.40 2.70
ZUMZ 140816P00030000 P 08/16/14 30.0 5.80 6.60
ZUMZ 140816P00035000 P 08/16/14 35.0 10.00 11.30
ZUMZ 141122C00012500 C 11/22/14 12.5 10.00 13.60
ZUMZ 141122C00015000 C 11/22/14 15.0 7.70 11.40
ZUMZ 141122C00017500 C 11/22/14 17.5 5.60 9.30
ZUMZ 141122C00020000 C 11/22/14 20.0 3.80 7.30
ZUMZ 141122C00022500 C 11/22/14 22.5 3.80 4.20
ZUMZ 141122C00025000 C 11/22/14 25.0 2.50 2.90
ZUMZ 141122C00030000 C 11/22/14 30.0 0.90 1.25
ZUMZ 141122C00035000 C 11/22/14 35.0 0.25 0.50
ZUMZ 141122P00012500 P 11/22/14 12.5 0.00 0.30
ZUMZ 141122P00015000 P 11/22/14 15.0 0.00 1.95
ZUMZ 141122P00017500 P 11/22/14 17.5 0.50 0.80
ZUMZ 141122P00020000 P 11/22/14 20.0 0.95 1.50
ZUMZ 141122P00022500 P 11/22/14 22.5 2.00 2.35
ZUMZ 141122P00025000 P 11/22/14 25.0 3.20 3.70
ZUMZ 141122P00030000 P 11/22/14 30.0 5.10 8.60
ZUMZ 141122P00035000 P 11/22/14 35.0 9.30 13.00

OPRA data is delayed 15 minutes.