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 Feb 27 2017 3:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZUMZ 170317C00002500 C 03/17/17 2.5 17.20 18.10
ZUMZ 170317C00005000 C 03/17/17 5.0 14.70 15.80
ZUMZ 170317C00007500 C 03/17/17 7.5 12.20 12.90
ZUMZ 170317C00010000 C 03/17/17 10.0 9.60 10.40
ZUMZ 170317C00012500 C 03/17/17 12.5 7.10 8.30
ZUMZ 170317C00015000 C 03/17/17 15.0 4.60 5.40
ZUMZ 170317C00017500 C 03/17/17 17.5 2.70 3.20
ZUMZ 170317C00020000 C 03/17/17 20.0 1.10 1.35
ZUMZ 170317C00022500 C 03/17/17 22.5 0.25 0.40
ZUMZ 170317C00025000 C 03/17/17 25.0 0.05 0.35
ZUMZ 170317C00030000 C 03/17/17 30.0 0.00 0.50
ZUMZ 170317C00035000 C 03/17/17 35.0 0.00 0.50
ZUMZ 170317C00040000 C 03/17/17 40.0 0.00 0.50
ZUMZ 170317P00002500 P 03/17/17 2.5 0.00 0.50
ZUMZ 170317P00005000 P 03/17/17 5.0 0.00 0.45
ZUMZ 170317P00007500 P 03/17/17 7.5 0.00 0.45
ZUMZ 170317P00010000 P 03/17/17 10.0 0.00 0.45
ZUMZ 170317P00012500 P 03/17/17 12.5 0.00 0.30
ZUMZ 170317P00015000 P 03/17/17 15.0 0.00 0.45
ZUMZ 170317P00017500 P 03/17/17 17.5 0.20 0.50
ZUMZ 170317P00020000 P 03/17/17 20.0 0.95 1.20
ZUMZ 170317P00022500 P 03/17/17 22.5 2.55 3.20
ZUMZ 170317P00025000 P 03/17/17 25.0 4.60 5.50
ZUMZ 170317P00030000 P 03/17/17 30.0 9.60 10.40
ZUMZ 170317P00035000 P 03/17/17 35.0 14.60 15.40
ZUMZ 170317P00040000 P 03/17/17 40.0 19.60 20.30
ZUMZ 170421C00002500 C 04/21/17 2.5 17.00 17.90
ZUMZ 170421C00005000 C 04/21/17 5.0 14.50 15.50
ZUMZ 170421C00007500 C 04/21/17 7.5 12.10 12.90
ZUMZ 170421C00010000 C 04/21/17 10.0 9.60 10.50
ZUMZ 170421C00012500 C 04/21/17 12.5 7.10 8.00
ZUMZ 170421C00015000 C 04/21/17 15.0 4.70 5.60
ZUMZ 170421C00017500 C 04/21/17 17.5 3.00 3.50
ZUMZ 170421C00020000 C 04/21/17 20.0 1.55 1.80
ZUMZ 170421C00022500 C 04/21/17 22.5 0.65 0.85
ZUMZ 170421C00025000 C 04/21/17 25.0 0.20 0.40
ZUMZ 170421C00030000 C 04/21/17 30.0 0.00 0.30
ZUMZ 170421C00035000 C 04/21/17 35.0 0.00 0.25
ZUMZ 170421C00040000 C 04/21/17 40.0 0.00 0.25
ZUMZ 170421P00002500 P 04/21/17 2.5 0.00 0.25
ZUMZ 170421P00005000 P 04/21/17 5.0 0.00 0.25
ZUMZ 170421P00007500 P 04/21/17 7.5 0.00 0.25
ZUMZ 170421P00010000 P 04/21/17 10.0 0.00 0.30
ZUMZ 170421P00012500 P 04/21/17 12.5 0.00 0.35
ZUMZ 170421P00015000 P 04/21/17 15.0 0.05 0.50
ZUMZ 170421P00017500 P 04/21/17 17.5 0.55 0.80
ZUMZ 170421P00020000 P 04/21/17 20.0 1.40 1.60
ZUMZ 170421P00022500 P 04/21/17 22.5 2.85 3.20
ZUMZ 170421P00025000 P 04/21/17 25.0 4.70 5.60
ZUMZ 170421P00030000 P 04/21/17 30.0 9.50 10.50
ZUMZ 170421P00035000 P 04/21/17 35.0 14.60 15.50
ZUMZ 170421P00040000 P 04/21/17 40.0 19.50 20.50
ZUMZ 170519C00002500 C 05/19/17 2.5 17.00 17.90
ZUMZ 170519C00005000 C 05/19/17 5.0 14.50 15.40
ZUMZ 170519C00007500 C 05/19/17 7.5 12.10 13.00
ZUMZ 170519C00010000 C 05/19/17 10.0 9.50 10.50
ZUMZ 170519C00012500 C 05/19/17 12.5 7.20 8.00
ZUMZ 170519C00015000 C 05/19/17 15.0 4.90 5.90
ZUMZ 170519C00017500 C 05/19/17 17.5 3.20 3.70
ZUMZ 170519C00020000 C 05/19/17 20.0 1.70 2.05
ZUMZ 170519C00022500 C 05/19/17 22.5 0.85 1.05
ZUMZ 170519C00025000 C 05/19/17 25.0 0.30 0.55
ZUMZ 170519C00030000 C 05/19/17 30.0 0.00 0.35
ZUMZ 170519C00035000 C 05/19/17 35.0 0.00 0.50
ZUMZ 170519P00002500 P 05/19/17 2.5 0.00 0.30
ZUMZ 170519P00005000 P 05/19/17 5.0 0.00 0.30
ZUMZ 170519P00007500 P 05/19/17 7.5 0.00 0.30
ZUMZ 170519P00010000 P 05/19/17 10.0 0.00 0.35
ZUMZ 170519P00012500 P 05/19/17 12.5 0.00 0.40
ZUMZ 170519P00015000 P 05/19/17 15.0 0.25 0.45
ZUMZ 170519P00017500 P 05/19/17 17.5 0.60 0.95
ZUMZ 170519P00020000 P 05/19/17 20.0 1.65 1.90
ZUMZ 170519P00022500 P 05/19/17 22.5 3.10 3.50
ZUMZ 170519P00025000 P 05/19/17 25.0 5.00 5.40
ZUMZ 170519P00030000 P 05/19/17 30.0 9.60 10.40
ZUMZ 170519P00035000 P 05/19/17 35.0 14.60 15.50
ZUMZ 170818C00012500 C 08/18/17 12.5 7.20 8.50
ZUMZ 170818C00015000 C 08/18/17 15.0 5.10 6.40
ZUMZ 170818C00017500 C 08/18/17 17.5 3.80 4.40
ZUMZ 170818C00020000 C 08/18/17 20.0 2.55 2.80
ZUMZ 170818C00022500 C 08/18/17 22.5 1.60 2.00
ZUMZ 170818C00025000 C 08/18/17 25.0 0.90 1.55
ZUMZ 170818C00030000 C 08/18/17 30.0 0.30 0.65
ZUMZ 170818C00035000 C 08/18/17 35.0 0.00 0.55
ZUMZ 170818P00012500 P 08/18/17 12.5 0.10 0.80
ZUMZ 170818P00015000 P 08/18/17 15.0 0.65 0.85
ZUMZ 170818P00017500 P 08/18/17 17.5 1.10 1.95
ZUMZ 170818P00020000 P 08/18/17 20.0 2.50 3.10
ZUMZ 170818P00022500 P 08/18/17 22.5 3.70 4.60
ZUMZ 170818P00025000 P 08/18/17 25.0 5.70 6.60
ZUMZ 170818P00030000 P 08/18/17 30.0 9.50 10.90
ZUMZ 170818P00035000 P 08/18/17 35.0 14.50 15.60

OPRA data is delayed 15 minutes.