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 (2017-01-27)Premium Content

Zumiez Inc (ZUMZ)
As of Jan 24 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZUMZ 170217C00002500 C 02/17/17 2.5 17.10 17.90
ZUMZ 170217C00005000 C 02/17/17 5.0 14.60 15.40
ZUMZ 170217C00007500 C 02/17/17 7.5 12.20 13.00
ZUMZ 170217C00010000 C 02/17/17 10.0 9.60 10.40
ZUMZ 170217C00012500 C 02/17/17 12.5 7.10 7.90
ZUMZ 170217C00015000 C 02/17/17 15.0 4.70 5.40
ZUMZ 170217C00017500 C 02/17/17 17.5 2.55 2.90
ZUMZ 170217C00020000 C 02/17/17 20.0 0.85 1.10
ZUMZ 170217C00022500 C 02/17/17 22.5 0.15 0.35
ZUMZ 170217C00025000 C 02/17/17 25.0 0.00 0.30
ZUMZ 170217C00030000 C 02/17/17 30.0 0.00 0.05
ZUMZ 170217P00002500 P 02/17/17 2.5 0.00 0.25
ZUMZ 170217P00005000 P 02/17/17 5.0 0.00 0.25
ZUMZ 170217P00007500 P 02/17/17 7.5 0.00 0.25
ZUMZ 170217P00010000 P 02/17/17 10.0 0.00 0.05
ZUMZ 170217P00012500 P 02/17/17 12.5 0.00 0.10
ZUMZ 170217P00015000 P 02/17/17 15.0 0.00 0.10
ZUMZ 170217P00017500 P 02/17/17 17.5 0.15 0.50
ZUMZ 170217P00020000 P 02/17/17 20.0 0.75 0.90
ZUMZ 170217P00022500 P 02/17/17 22.5 2.30 2.90
ZUMZ 170217P00025000 P 02/17/17 25.0 4.60 5.40
ZUMZ 170217P00030000 P 02/17/17 30.0 9.60 10.40
ZUMZ 170317C00002500 C 03/17/17 2.5 17.10 18.00
ZUMZ 170317C00005000 C 03/17/17 5.0 14.60 15.50
ZUMZ 170317C00007500 C 03/17/17 7.5 12.10 13.00
ZUMZ 170317C00010000 C 03/17/17 10.0 9.60 10.50
ZUMZ 170317C00012500 C 03/17/17 12.5 7.20 8.10
ZUMZ 170317C00015000 C 03/17/17 15.0 4.70 5.90
ZUMZ 170317C00017500 C 03/17/17 17.5 3.00 3.40
ZUMZ 170317C00020000 C 03/17/17 20.0 1.50 1.70
ZUMZ 170317C00022500 C 03/17/17 22.5 0.60 0.75
ZUMZ 170317C00025000 C 03/17/17 25.0 0.15 0.45
ZUMZ 170317C00030000 C 03/17/17 30.0 0.00 0.30
ZUMZ 170317C00035000 C 03/17/17 35.0 0.00 0.25
ZUMZ 170317C00040000 C 03/17/17 40.0 0.00 0.25
ZUMZ 170317P00002500 P 03/17/17 2.5 0.00 0.25
ZUMZ 170317P00005000 P 03/17/17 5.0 0.00 0.25
ZUMZ 170317P00007500 P 03/17/17 7.5 0.00 0.30
ZUMZ 170317P00010000 P 03/17/17 10.0 0.00 0.30
ZUMZ 170317P00012500 P 03/17/17 12.5 0.00 0.40
ZUMZ 170317P00015000 P 03/17/17 15.0 0.15 0.45
ZUMZ 170317P00017500 P 03/17/17 17.5 0.45 0.80
ZUMZ 170317P00020000 P 03/17/17 20.0 1.35 1.55
ZUMZ 170317P00022500 P 03/17/17 22.5 2.85 3.30
ZUMZ 170317P00025000 P 03/17/17 25.0 4.90 5.60
ZUMZ 170317P00030000 P 03/17/17 30.0 9.60 10.40
ZUMZ 170317P00035000 P 03/17/17 35.0 14.20 15.40
ZUMZ 170317P00040000 P 03/17/17 40.0 19.50 20.40
ZUMZ 170519C00002500 C 05/19/17 2.5 16.90 18.20
ZUMZ 170519C00005000 C 05/19/17 5.0 14.40 15.80
ZUMZ 170519C00007500 C 05/19/17 7.5 12.00 13.00
ZUMZ 170519C00010000 C 05/19/17 10.0 9.50 10.90
ZUMZ 170519C00012500 C 05/19/17 12.5 7.20 8.10
ZUMZ 170519C00015000 C 05/19/17 15.0 4.90 6.00
ZUMZ 170519C00017500 C 05/19/17 17.5 3.50 3.90
ZUMZ 170519C00020000 C 05/19/17 20.0 2.05 2.30
ZUMZ 170519C00022500 C 05/19/17 22.5 0.90 1.30
ZUMZ 170519C00025000 C 05/19/17 25.0 0.40 0.70
ZUMZ 170519C00030000 C 05/19/17 30.0 0.00 0.50
ZUMZ 170519C00035000 C 05/19/17 35.0 0.00 0.40
ZUMZ 170519P00002500 P 05/19/17 2.5 0.00 0.35
ZUMZ 170519P00005000 P 05/19/17 5.0 0.00 0.35
ZUMZ 170519P00007500 P 05/19/17 7.5 0.00 0.40
ZUMZ 170519P00010000 P 05/19/17 10.0 0.00 0.50
ZUMZ 170519P00012500 P 05/19/17 12.5 0.05 0.55
ZUMZ 170519P00015000 P 05/19/17 15.0 0.40 0.60
ZUMZ 170519P00017500 P 05/19/17 17.5 0.85 1.20
ZUMZ 170519P00020000 P 05/19/17 20.0 1.95 2.10
ZUMZ 170519P00022500 P 05/19/17 22.5 3.40 3.70
ZUMZ 170519P00025000 P 05/19/17 25.0 5.30 5.60
ZUMZ 170519P00030000 P 05/19/17 30.0 9.80 10.50
ZUMZ 170519P00035000 P 05/19/17 35.0 14.60 15.50
ZUMZ 170818C00012500 C 08/18/17 12.5 7.30 8.50
ZUMZ 170818C00015000 C 08/18/17 15.0 5.20 6.80
ZUMZ 170818C00017500 C 08/18/17 17.5 4.00 4.60
ZUMZ 170818C00020000 C 08/18/17 20.0 2.55 3.20
ZUMZ 170818C00022500 C 08/18/17 22.5 1.50 2.20
ZUMZ 170818C00025000 C 08/18/17 25.0 0.80 1.50
ZUMZ 170818C00030000 C 08/18/17 30.0 0.20 0.75
ZUMZ 170818C00035000 C 08/18/17 35.0 0.00 0.65
ZUMZ 170818P00012500 P 08/18/17 12.5 0.25 0.85
ZUMZ 170818P00015000 P 08/18/17 15.0 0.75 1.55
ZUMZ 170818P00017500 P 08/18/17 17.5 1.50 2.40
ZUMZ 170818P00020000 P 08/18/17 20.0 2.45 3.60
ZUMZ 170818P00022500 P 08/18/17 22.5 4.00 5.00
ZUMZ 170818P00025000 P 08/18/17 25.0 5.80 6.80
ZUMZ 170818P00030000 P 08/18/17 30.0 10.00 11.00
ZUMZ 170818P00035000 P 08/18/17 35.0 14.70 15.70

OPRA data is delayed 15 minutes.