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 (2016-07-29)Premium Content

Zumiez Inc (ZUMZ)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZUMZ 161021C00002500 C 10/21/16 2.5 14.70 15.60
ZUMZ 161021C00005000 C 10/21/16 5.0 10.20 14.90
ZUMZ 161021C00007500 C 10/21/16 7.5 9.70 10.40
ZUMZ 161021C00010000 C 10/21/16 10.0 7.30 7.80
ZUMZ 161021C00012500 C 10/21/16 12.5 4.80 5.30
ZUMZ 161021C00015000 C 10/21/16 15.0 2.40 2.85
ZUMZ 161021C00017500 C 10/21/16 17.5 0.65 0.80
ZUMZ 161021C00020000 C 10/21/16 20.0 0.00 0.25
ZUMZ 161021C00022500 C 10/21/16 22.5 0.00 0.15
ZUMZ 161021C00025000 C 10/21/16 25.0 0.00 0.15
ZUMZ 161021C00030000 C 10/21/16 30.0 0.00 0.15
ZUMZ 161021P00002500 P 10/21/16 2.5 0.00 0.15
ZUMZ 161021P00005000 P 10/21/16 5.0 0.00 0.15
ZUMZ 161021P00007500 P 10/21/16 7.5 0.00 0.15
ZUMZ 161021P00010000 P 10/21/16 10.0 0.00 0.15
ZUMZ 161021P00012500 P 10/21/16 12.5 0.00 0.15
ZUMZ 161021P00015000 P 10/21/16 15.0 0.00 0.30
ZUMZ 161021P00017500 P 10/21/16 17.5 0.65 0.85
ZUMZ 161021P00020000 P 10/21/16 20.0 2.40 2.90
ZUMZ 161021P00022500 P 10/21/16 22.5 4.70 5.30
ZUMZ 161021P00025000 P 10/21/16 25.0 7.10 7.80
ZUMZ 161021P00030000 P 10/21/16 30.0 12.10 12.80
ZUMZ 161118C00002500 C 11/18/16 2.5 14.60 15.70
ZUMZ 161118C00005000 C 11/18/16 5.0 11.30 12.80
ZUMZ 161118C00007500 C 11/18/16 7.5 9.60 10.30
ZUMZ 161118C00010000 C 11/18/16 10.0 7.00 7.90
ZUMZ 161118C00012500 C 11/18/16 12.5 4.80 5.30
ZUMZ 161118C00015000 C 11/18/16 15.0 2.60 3.00
ZUMZ 161118C00017500 C 11/18/16 17.5 1.05 1.25
ZUMZ 161118C00020000 C 11/18/16 20.0 0.25 0.45
ZUMZ 161118C00022500 C 11/18/16 22.5 0.05 0.20
ZUMZ 161118C00025000 C 11/18/16 25.0 0.00 0.15
ZUMZ 161118C00030000 C 11/18/16 30.0 0.00 0.15
ZUMZ 161118C00035000 C 11/18/16 35.0 0.00 0.15
ZUMZ 161118P00002500 P 11/18/16 2.5 0.00 0.15
ZUMZ 161118P00005000 P 11/18/16 5.0 0.00 0.15
ZUMZ 161118P00007500 P 11/18/16 7.5 0.00 0.15
ZUMZ 161118P00010000 P 11/18/16 10.0 0.00 0.15
ZUMZ 161118P00012500 P 11/18/16 12.5 0.00 0.15
ZUMZ 161118P00015000 P 11/18/16 15.0 0.25 0.45
ZUMZ 161118P00017500 P 11/18/16 17.5 1.05 1.20
ZUMZ 161118P00020000 P 11/18/16 20.0 2.55 2.95
ZUMZ 161118P00022500 P 11/18/16 22.5 4.80 5.50
ZUMZ 161118P00025000 P 11/18/16 25.0 5.20 8.10
ZUMZ 161118P00030000 P 11/18/16 30.0 12.20 12.90
ZUMZ 161118P00035000 P 11/18/16 35.0 17.20 17.90
ZUMZ 170217C00002500 C 02/17/17 2.5 14.50 15.40
ZUMZ 170217C00005000 C 02/17/17 5.0 11.80 13.00
ZUMZ 170217C00007500 C 02/17/17 7.5 8.00 12.30
ZUMZ 170217C00010000 C 02/17/17 10.0 6.30 8.30
ZUMZ 170217C00012500 C 02/17/17 12.5 4.80 6.00
ZUMZ 170217C00015000 C 02/17/17 15.0 3.40 3.70
ZUMZ 170217C00017500 C 02/17/17 17.5 2.00 2.25
ZUMZ 170217C00020000 C 02/17/17 20.0 1.00 1.20
ZUMZ 170217C00022500 C 02/17/17 22.5 0.45 0.70
ZUMZ 170217C00025000 C 02/17/17 25.0 0.15 0.45
ZUMZ 170217C00030000 C 02/17/17 30.0 0.00 0.25
ZUMZ 170217P00002500 P 02/17/17 2.5 0.00 0.20
ZUMZ 170217P00005000 P 02/17/17 5.0 0.00 0.45
ZUMZ 170217P00007500 P 02/17/17 7.5 0.00 0.45
ZUMZ 170217P00010000 P 02/17/17 10.0 0.05 0.40
ZUMZ 170217P00012500 P 02/17/17 12.5 0.30 0.65
ZUMZ 170217P00015000 P 02/17/17 15.0 0.90 1.10
ZUMZ 170217P00017500 P 02/17/17 17.5 1.90 2.15
ZUMZ 170217P00020000 P 02/17/17 20.0 3.40 3.80
ZUMZ 170217P00022500 P 02/17/17 22.5 5.30 5.70
ZUMZ 170217P00025000 P 02/17/17 25.0 7.50 10.00
ZUMZ 170217P00030000 P 02/17/17 30.0 12.10 12.90
ZUMZ 170519C00002500 C 05/19/17 2.5 14.40 15.70
ZUMZ 170519C00005000 C 05/19/17 5.0 10.40 14.70
ZUMZ 170519C00007500 C 05/19/17 7.5 9.50 10.60
ZUMZ 170519C00010000 C 05/19/17 10.0 5.70 10.20
ZUMZ 170519C00012500 C 05/19/17 12.5 5.20 6.20
ZUMZ 170519C00015000 C 05/19/17 15.0 1.65 5.80
ZUMZ 170519C00017500 C 05/19/17 17.5 2.50 2.95
ZUMZ 170519C00020000 C 05/19/17 20.0 1.50 1.85
ZUMZ 170519C00022500 C 05/19/17 22.5 0.95 1.20
ZUMZ 170519C00025000 C 05/19/17 25.0 0.45 0.95
ZUMZ 170519C00030000 C 05/19/17 30.0 0.05 0.50
ZUMZ 170519C00035000 C 05/19/17 35.0 0.00 0.30
ZUMZ 170519P00002500 P 05/19/17 2.5 0.00 0.45
ZUMZ 170519P00005000 P 05/19/17 5.0 0.00 0.45
ZUMZ 170519P00007500 P 05/19/17 7.5 0.05 0.40
ZUMZ 170519P00010000 P 05/19/17 10.0 0.25 0.55
ZUMZ 170519P00012500 P 05/19/17 12.5 0.65 0.95
ZUMZ 170519P00015000 P 05/19/17 15.0 1.35 1.80
ZUMZ 170519P00017500 P 05/19/17 17.5 2.45 2.75
ZUMZ 170519P00020000 P 05/19/17 20.0 3.90 4.20
ZUMZ 170519P00022500 P 05/19/17 22.5 5.70 6.30
ZUMZ 170519P00025000 P 05/19/17 25.0 6.00 9.10
ZUMZ 170519P00030000 P 05/19/17 30.0 12.30 13.20
ZUMZ 170519P00035000 P 05/19/17 35.0 16.60 18.40

OPRA data is delayed 15 minutes.