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 (2017-04-28)Premium Content

Zumiez Inc (ZUMZ)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZUMZ 170519C00002500 C 05/19/17 2.5 15.30 15.90
ZUMZ 170519C00005000 C 05/19/17 5.0 12.70 13.50
ZUMZ 170519C00007500 C 05/19/17 7.5 10.30 10.90
ZUMZ 170519C00010000 C 05/19/17 10.0 7.80 8.50
ZUMZ 170519C00012500 C 05/19/17 12.5 5.20 6.00
ZUMZ 170519C00015000 C 05/19/17 15.0 2.85 3.50
ZUMZ 170519C00017500 C 05/19/17 17.5 1.05 1.35
ZUMZ 170519C00020000 C 05/19/17 20.0 0.10 0.40
ZUMZ 170519C00022500 C 05/19/17 22.5 0.00 0.40
ZUMZ 170519C00025000 C 05/19/17 25.0 0.00 0.30
ZUMZ 170519C00030000 C 05/19/17 30.0 0.00 0.15
ZUMZ 170519C00035000 C 05/19/17 35.0 0.00 0.30
ZUMZ 170519P00002500 P 05/19/17 2.5 0.00 0.40
ZUMZ 170519P00005000 P 05/19/17 5.0 0.00 0.30
ZUMZ 170519P00007500 P 05/19/17 7.5 0.00 0.40
ZUMZ 170519P00010000 P 05/19/17 10.0 0.00 0.30
ZUMZ 170519P00012500 P 05/19/17 12.5 0.00 0.05
ZUMZ 170519P00015000 P 05/19/17 15.0 0.05 0.15
ZUMZ 170519P00017500 P 05/19/17 17.5 0.40 0.75
ZUMZ 170519P00020000 P 05/19/17 20.0 1.90 2.25
ZUMZ 170519P00022500 P 05/19/17 22.5 4.00 4.70
ZUMZ 170519P00025000 P 05/19/17 25.0 6.40 7.30
ZUMZ 170519P00030000 P 05/19/17 30.0 11.50 12.30
ZUMZ 170519P00035000 P 05/19/17 35.0 16.40 17.30
ZUMZ 170616C00002500 C 06/16/17 2.5 15.20 16.10
ZUMZ 170616C00005000 C 06/16/17 5.0 12.80 13.40
ZUMZ 170616C00007500 C 06/16/17 7.5 10.40 10.90
ZUMZ 170616C00010000 C 06/16/17 10.0 7.80 8.60
ZUMZ 170616C00012500 C 06/16/17 12.5 5.20 6.20
ZUMZ 170616C00015000 C 06/16/17 15.0 3.30 3.70
ZUMZ 170616C00017500 C 06/16/17 17.5 1.50 1.90
ZUMZ 170616C00020000 C 06/16/17 20.0 0.55 0.90
ZUMZ 170616C00022500 C 06/16/17 22.5 0.15 0.35
ZUMZ 170616C00025000 C 06/16/17 25.0 0.00 0.40
ZUMZ 170616C00030000 C 06/16/17 30.0 0.00 0.35
ZUMZ 170616C00035000 C 06/16/17 35.0 0.00 0.40
ZUMZ 170616P00002500 P 06/16/17 2.5 0.00 0.40
ZUMZ 170616P00005000 P 06/16/17 5.0 0.00 0.35
ZUMZ 170616P00007500 P 06/16/17 7.5 0.00 0.45
ZUMZ 170616P00010000 P 06/16/17 10.0 0.00 0.45
ZUMZ 170616P00012500 P 06/16/17 12.5 0.05 0.55
ZUMZ 170616P00015000 P 06/16/17 15.0 0.30 0.50
ZUMZ 170616P00017500 P 06/16/17 17.5 1.00 1.20
ZUMZ 170616P00020000 P 06/16/17 20.0 2.40 2.70
ZUMZ 170616P00022500 P 06/16/17 22.5 4.20 4.90
ZUMZ 170616P00025000 P 06/16/17 25.0 6.50 7.30
ZUMZ 170616P00030000 P 06/16/17 30.0 11.60 12.10
ZUMZ 170616P00035000 P 06/16/17 35.0 16.60 17.20
ZUMZ 170818C00012500 C 08/18/17 12.5 5.30 6.40
ZUMZ 170818C00015000 C 08/18/17 15.0 3.70 4.10
ZUMZ 170818C00017500 C 08/18/17 17.5 2.00 2.45
ZUMZ 170818C00020000 C 08/18/17 20.0 0.95 1.35
ZUMZ 170818C00022500 C 08/18/17 22.5 0.35 0.70
ZUMZ 170818C00025000 C 08/18/17 25.0 0.10 0.40
ZUMZ 170818C00030000 C 08/18/17 30.0 0.00 0.70
ZUMZ 170818C00035000 C 08/18/17 35.0 0.00 0.30
ZUMZ 170818P00012500 P 08/18/17 12.5 0.10 0.55
ZUMZ 170818P00015000 P 08/18/17 15.0 0.55 0.85
ZUMZ 170818P00017500 P 08/18/17 17.5 1.45 1.75
ZUMZ 170818P00020000 P 08/18/17 20.0 2.85 3.20
ZUMZ 170818P00022500 P 08/18/17 22.5 4.60 5.00
ZUMZ 170818P00025000 P 08/18/17 25.0 6.60 7.40
ZUMZ 170818P00030000 P 08/18/17 30.0 11.50 12.20
ZUMZ 170818P00035000 P 08/18/17 35.0 16.30 17.40
ZUMZ 171117C00002500 C 11/17/17 2.5 15.20 16.30
ZUMZ 171117C00005000 C 11/17/17 5.0 12.50 13.80
ZUMZ 171117C00007500 C 11/17/17 7.5 10.00 11.40
ZUMZ 171117C00010000 C 11/17/17 10.0 7.70 9.10
ZUMZ 171117C00012500 C 11/17/17 12.5 5.90 7.00
ZUMZ 171117C00015000 C 11/17/17 15.0 3.90 5.20
ZUMZ 171117C00017500 C 11/17/17 17.5 2.75 3.20
ZUMZ 171117C00020000 C 11/17/17 20.0 1.75 2.10
ZUMZ 171117C00022500 C 11/17/17 22.5 1.00 1.35
ZUMZ 171117C00025000 C 11/17/17 25.0 0.55 1.25
ZUMZ 171117C00030000 C 11/17/17 30.0 0.05 0.55
ZUMZ 171117C00035000 C 11/17/17 35.0 0.00 0.75
ZUMZ 171117P00002500 P 11/17/17 2.5 0.00 0.65
ZUMZ 171117P00005000 P 11/17/17 5.0 0.00 0.75
ZUMZ 171117P00007500 P 11/17/17 7.5 0.05 0.70
ZUMZ 171117P00010000 P 11/17/17 10.0 0.20 0.85
ZUMZ 171117P00012500 P 11/17/17 12.5 0.40 0.70
ZUMZ 171117P00015000 P 11/17/17 15.0 0.95 1.40
ZUMZ 171117P00017500 P 11/17/17 17.5 2.00 2.45
ZUMZ 171117P00020000 P 11/17/17 20.0 3.50 3.80
ZUMZ 171117P00022500 P 11/17/17 22.5 5.10 5.80
ZUMZ 171117P00025000 P 11/17/17 25.0 7.10 7.70
ZUMZ 171117P00030000 P 11/17/17 30.0 11.30 12.70
ZUMZ 171117P00035000 P 11/17/17 35.0 16.20 17.40

OPRA data is delayed 15 minutes.