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

Zumiez Inc (ZUMZ)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZUMZ 140920C00015000 C 09/20/14 15.0 15.50 19.20
ZUMZ 140920C00017500 C 09/20/14 17.5 12.90 16.70
ZUMZ 140920C00020000 C 09/20/14 20.0 10.40 14.20
ZUMZ 140920C00022500 C 09/20/14 22.5 7.90 11.80
ZUMZ 140920C00025000 C 09/20/14 25.0 5.60 9.10
ZUMZ 140920C00030000 C 09/20/14 30.0 2.10 3.20
ZUMZ 140920C00035000 C 09/20/14 35.0 0.40 0.45
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 0.25
ZUMZ 140920P00022500 P 09/20/14 22.5 0.00 0.25
ZUMZ 140920P00025000 P 09/20/14 25.0 0.00 0.10
ZUMZ 140920P00030000 P 09/20/14 30.0 0.40 0.55
ZUMZ 140920P00035000 P 09/20/14 35.0 2.65 3.20
ZUMZ 140920P00040000 P 09/20/14 40.0 6.90 8.60
ZUMZ 141018C00015000 C 10/18/14 15.0 16.30 18.20
ZUMZ 141018C00017500 C 10/18/14 17.5 12.90 16.80
ZUMZ 141018C00020000 C 10/18/14 20.0 10.40 14.10
ZUMZ 141018C00022500 C 10/18/14 22.5 7.90 11.80
ZUMZ 141018C00025000 C 10/18/14 25.0 6.40 8.30
ZUMZ 141018C00030000 C 10/18/14 30.0 3.10 3.60
ZUMZ 141018C00035000 C 10/18/14 35.0 0.70 1.00
ZUMZ 141018C00040000 C 10/18/14 40.0 0.00 0.35
ZUMZ 141018P00015000 P 10/18/14 15.0 0.00 0.25
ZUMZ 141018P00017500 P 10/18/14 17.5 0.00 0.25
ZUMZ 141018P00020000 P 10/18/14 20.0 0.00 0.25
ZUMZ 141018P00022500 P 10/18/14 22.5 0.00 0.25
ZUMZ 141018P00025000 P 10/18/14 25.0 0.05 0.25
ZUMZ 141018P00030000 P 10/18/14 30.0 0.70 1.05
ZUMZ 141018P00035000 P 10/18/14 35.0 3.20 3.60
ZUMZ 141018P00040000 P 10/18/14 40.0 7.10 8.80
ZUMZ 141122C00012500 C 11/22/14 12.5 17.90 21.80
ZUMZ 141122C00015000 C 11/22/14 15.0 15.30 19.40
ZUMZ 141122C00017500 C 11/22/14 17.5 13.00 16.80
ZUMZ 141122C00020000 C 11/22/14 20.0 10.70 14.30
ZUMZ 141122C00022500 C 11/22/14 22.5 8.00 11.80
ZUMZ 141122C00025000 C 11/22/14 25.0 6.00 9.40
ZUMZ 141122C00030000 C 11/22/14 30.0 2.85 4.10
ZUMZ 141122C00035000 C 11/22/14 35.0 1.15 1.30
ZUMZ 141122C00040000 C 11/22/14 40.0 0.15 0.45
ZUMZ 141122P00012500 P 11/22/14 12.5 0.00 0.25
ZUMZ 141122P00015000 P 11/22/14 15.0 0.00 0.25
ZUMZ 141122P00017500 P 11/22/14 17.5 0.00 0.50
ZUMZ 141122P00020000 P 11/22/14 20.0 0.00 0.25
ZUMZ 141122P00022500 P 11/22/14 22.5 0.00 0.50
ZUMZ 141122P00025000 P 11/22/14 25.0 0.15 0.45
ZUMZ 141122P00030000 P 11/22/14 30.0 1.05 1.55
ZUMZ 141122P00035000 P 11/22/14 35.0 3.40 4.10
ZUMZ 141122P00040000 P 11/22/14 40.0 6.80 9.30
ZUMZ 150220C00015000 C 02/20/15 15.0 15.60 19.20
ZUMZ 150220C00017500 C 02/20/15 17.5 12.90 16.80
ZUMZ 150220C00020000 C 02/20/15 20.0 10.50 14.50
ZUMZ 150220C00022500 C 02/20/15 22.5 9.20 12.00
ZUMZ 150220C00025000 C 02/20/15 25.0 6.80 9.30
ZUMZ 150220C00030000 C 02/20/15 30.0 3.80 5.00
ZUMZ 150220C00035000 C 02/20/15 35.0 1.55 2.55
ZUMZ 150220C00040000 C 02/20/15 40.0 0.80 1.25
ZUMZ 150220C00045000 C 02/20/15 45.0 0.10 0.75
ZUMZ 150220P00015000 P 02/20/15 15.0 0.00 0.50
ZUMZ 150220P00017500 P 02/20/15 17.5 0.00 0.50
ZUMZ 150220P00020000 P 02/20/15 20.0 0.00 0.45
ZUMZ 150220P00022500 P 02/20/15 22.5 0.20 0.65
ZUMZ 150220P00025000 P 02/20/15 25.0 0.35 1.05
ZUMZ 150220P00030000 P 02/20/15 30.0 1.90 2.55
ZUMZ 150220P00035000 P 02/20/15 35.0 4.20 5.30
ZUMZ 150220P00040000 P 02/20/15 40.0 6.70 10.40
ZUMZ 150220P00045000 P 02/20/15 45.0 11.30 14.70

OPRA data is delayed 15 minutes.