Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Zumiez Inc (ZUMZ)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZUMZ 180119C00002500 C Jan 19, 2018 2.5 19.60 20.60
ZUMZ 180119C00005000 C Jan 19, 2018 5.0 17.10 17.90
ZUMZ 180119C00007500 C Jan 19, 2018 7.5 14.70 15.40
ZUMZ 180119C00010000 C Jan 19, 2018 10.0 12.20 12.80
ZUMZ 180119C00012500 C Jan 19, 2018 12.5 9.70 10.70
ZUMZ 180119C00015000 C Jan 19, 2018 15.0 7.20 7.80
ZUMZ 180119C00017500 C Jan 19, 2018 17.5 4.80 5.00
ZUMZ 180119C00020000 C Jan 19, 2018 20.0 2.25 2.50
ZUMZ 180119C00022500 C Jan 19, 2018 22.5 0.15 0.30
ZUMZ 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
ZUMZ 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
ZUMZ 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
ZUMZ 180119P00002500 P Jan 19, 2018 2.5 0.00 0.05
ZUMZ 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
ZUMZ 180119P00007500 P Jan 19, 2018 7.5 0.00 0.05
ZUMZ 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
ZUMZ 180119P00012500 P Jan 19, 2018 12.5 0.00 0.05
ZUMZ 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
ZUMZ 180119P00017500 P Jan 19, 2018 17.5 0.00 0.05
ZUMZ 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
ZUMZ 180119P00022500 P Jan 19, 2018 22.5 0.20 0.45
ZUMZ 180119P00025000 P Jan 19, 2018 25.0 2.50 2.75
ZUMZ 180119P00030000 P Jan 19, 2018 30.0 7.40 7.80
ZUMZ 180119P00035000 P Jan 19, 2018 35.0 12.40 12.80
ZUMZ 180216C00002500 C Feb 16, 2018 2.5 19.70 20.70
ZUMZ 180216C00005000 C Feb 16, 2018 5.0 17.10 17.70
ZUMZ 180216C00007500 C Feb 16, 2018 7.5 14.70 15.10
ZUMZ 180216C00010000 C Feb 16, 2018 10.0 12.20 12.70
ZUMZ 180216C00012500 C Feb 16, 2018 12.5 9.70 10.10
ZUMZ 180216C00015000 C Feb 16, 2018 15.0 7.30 8.10
ZUMZ 180216C00017500 C Feb 16, 2018 17.5 4.90 5.60
ZUMZ 180216C00020000 C Feb 16, 2018 20.0 2.65 2.95
ZUMZ 180216C00022500 C Feb 16, 2018 22.5 1.15 1.35
ZUMZ 180216C00025000 C Feb 16, 2018 25.0 0.30 0.45
ZUMZ 180216P00002500 P Feb 16, 2018 2.5 0.00 0.10
ZUMZ 180216P00005000 P Feb 16, 2018 5.0 0.00 0.30
ZUMZ 180216P00007500 P Feb 16, 2018 7.5 0.00 0.30
ZUMZ 180216P00010000 P Feb 16, 2018 10.0 0.00 0.05
ZUMZ 180216P00012500 P Feb 16, 2018 12.5 0.00 0.10
ZUMZ 180216P00015000 P Feb 16, 2018 15.0 0.00 0.10
ZUMZ 180216P00017500 P Feb 16, 2018 17.5 0.05 0.15
ZUMZ 180216P00020000 P Feb 16, 2018 20.0 0.35 0.50
ZUMZ 180216P00022500 P Feb 16, 2018 22.5 1.20 1.40
ZUMZ 180216P00025000 P Feb 16, 2018 25.0 2.85 3.10
ZUMZ 180518C00002500 C May 18, 2018 2.5 19.50 20.20
ZUMZ 180518C00005000 C May 18, 2018 5.0 17.20 18.20
ZUMZ 180518C00007500 C May 18, 2018 7.5 14.60 15.50
ZUMZ 180518C00010000 C May 18, 2018 10.0 12.20 12.80
ZUMZ 180518C00012500 C May 18, 2018 12.5 9.90 10.50
ZUMZ 180518C00015000 C May 18, 2018 15.0 7.60 8.10
ZUMZ 180518C00017500 C May 18, 2018 17.5 5.70 6.00
ZUMZ 180518C00020000 C May 18, 2018 20.0 4.00 4.30
ZUMZ 180518C00022500 C May 18, 2018 22.5 2.65 2.85
ZUMZ 180518C00025000 C May 18, 2018 25.0 1.65 1.85
ZUMZ 180518C00030000 C May 18, 2018 30.0 0.55 0.70
ZUMZ 180518P00002500 P May 18, 2018 2.5 0.00 0.30
ZUMZ 180518P00005000 P May 18, 2018 5.0 0.00 0.05
ZUMZ 180518P00007500 P May 18, 2018 7.5 0.00 0.10
ZUMZ 180518P00010000 P May 18, 2018 10.0 0.00 0.10
ZUMZ 180518P00012500 P May 18, 2018 12.5 0.10 0.25
ZUMZ 180518P00015000 P May 18, 2018 15.0 0.35 0.50
ZUMZ 180518P00017500 P May 18, 2018 17.5 0.80 0.95
ZUMZ 180518P00020000 P May 18, 2018 20.0 1.55 1.70
ZUMZ 180518P00022500 P May 18, 2018 22.5 2.65 2.85
ZUMZ 180518P00025000 P May 18, 2018 25.0 4.10 4.30
ZUMZ 180518P00030000 P May 18, 2018 30.0 8.00 8.20
ZUMZ 180817C00010000 C Aug 17, 2018 10.0 12.40 13.00
ZUMZ 180817C00012500 C Aug 17, 2018 12.5 10.20 10.60
ZUMZ 180817C00015000 C Aug 17, 2018 15.0 8.10 8.60
ZUMZ 180817C00017500 C Aug 17, 2018 17.5 6.40 6.70
ZUMZ 180817C00020000 C Aug 17, 2018 20.0 4.80 5.10
ZUMZ 180817C00022500 C Aug 17, 2018 22.5 3.50 3.80
ZUMZ 180817C00025000 C Aug 17, 2018 25.0 2.50 2.75
ZUMZ 180817C00030000 C Aug 17, 2018 30.0 1.20 1.40
ZUMZ 180817P00010000 P Aug 17, 2018 10.0 0.15 0.25
ZUMZ 180817P00012500 P Aug 17, 2018 12.5 0.35 0.50
ZUMZ 180817P00015000 P Aug 17, 2018 15.0 0.75 0.90
ZUMZ 180817P00017500 P Aug 17, 2018 17.5 1.35 1.50
ZUMZ 180817P00020000 P Aug 17, 2018 20.0 2.25 2.45
ZUMZ 180817P00022500 P Aug 17, 2018 22.5 3.40 3.70
ZUMZ 180817P00025000 P Aug 17, 2018 25.0 4.90 5.10
ZUMZ 180817P00030000 P Aug 17, 2018 30.0 8.50 8.80
OPRA data is delayed 15 minutes.