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 (2016-04-29)Premium Content

Zumiez Inc (ZUMZ)
As of Jun 28 2016 3:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZUMZ 160715C00002500 C 07/15/16 2.5 11.10 12.20
ZUMZ 160715C00005000 C 07/15/16 5.0 8.60 9.70
ZUMZ 160715C00007500 C 07/15/16 7.5 6.10 7.20
ZUMZ 160715C00010000 C 07/15/16 10.0 3.60 4.70
ZUMZ 160715C00012500 C 07/15/16 12.5 1.40 2.10
ZUMZ 160715C00015000 C 07/15/16 15.0 0.15 0.50
ZUMZ 160715C00017500 C 07/15/16 17.5 0.00 0.25
ZUMZ 160715C00020000 C 07/15/16 20.0 0.00 0.25
ZUMZ 160715C00022500 C 07/15/16 22.5 0.00 0.25
ZUMZ 160715C00025000 C 07/15/16 25.0 0.00 0.25
ZUMZ 160715P00002500 P 07/15/16 2.5 0.00 0.25
ZUMZ 160715P00005000 P 07/15/16 5.0 0.00 0.25
ZUMZ 160715P00007500 P 07/15/16 7.5 0.00 0.25
ZUMZ 160715P00010000 P 07/15/16 10.0 0.00 0.25
ZUMZ 160715P00012500 P 07/15/16 12.5 0.15 0.40
ZUMZ 160715P00015000 P 07/15/16 15.0 1.25 1.45
ZUMZ 160715P00017500 P 07/15/16 17.5 2.95 3.90
ZUMZ 160715P00020000 P 07/15/16 20.0 5.30 6.40
ZUMZ 160715P00022500 P 07/15/16 22.5 7.80 8.90
ZUMZ 160715P00025000 P 07/15/16 25.0 10.40 11.40
ZUMZ 160819C00002500 C 08/19/16 2.5 11.10 11.90
ZUMZ 160819C00005000 C 08/19/16 5.0 8.50 9.70
ZUMZ 160819C00007500 C 08/19/16 7.5 6.10 7.20
ZUMZ 160819C00010000 C 08/19/16 10.0 3.70 4.80
ZUMZ 160819C00012500 C 08/19/16 12.5 1.80 2.10
ZUMZ 160819C00015000 C 08/19/16 15.0 0.50 0.85
ZUMZ 160819C00017500 C 08/19/16 17.5 0.05 0.45
ZUMZ 160819C00020000 C 08/19/16 20.0 0.00 0.25
ZUMZ 160819C00022500 C 08/19/16 22.5 0.00 0.25
ZUMZ 160819C00025000 C 08/19/16 25.0 0.00 0.20
ZUMZ 160819C00030000 C 08/19/16 30.0 0.00 0.30
ZUMZ 160819P00002500 P 08/19/16 2.5 0.00 0.25
ZUMZ 160819P00005000 P 08/19/16 5.0 0.00 0.30
ZUMZ 160819P00007500 P 08/19/16 7.5 0.00 0.30
ZUMZ 160819P00010000 P 08/19/16 10.0 0.00 0.40
ZUMZ 160819P00012500 P 08/19/16 12.5 0.40 0.70
ZUMZ 160819P00015000 P 08/19/16 15.0 1.60 1.90
ZUMZ 160819P00017500 P 08/19/16 17.5 3.10 4.00
ZUMZ 160819P00020000 P 08/19/16 20.0 5.60 6.40
ZUMZ 160819P00022500 P 08/19/16 22.5 8.10 8.90
ZUMZ 160819P00025000 P 08/19/16 25.0 9.50 11.40
ZUMZ 160819P00030000 P 08/19/16 30.0 15.60 16.40
ZUMZ 161118C00002500 C 11/18/16 2.5 11.10 12.20
ZUMZ 161118C00005000 C 11/18/16 5.0 8.60 9.80
ZUMZ 161118C00007500 C 11/18/16 7.5 6.30 7.20
ZUMZ 161118C00010000 C 11/18/16 10.0 4.10 5.00
ZUMZ 161118C00012500 C 11/18/16 12.5 2.45 3.00
ZUMZ 161118C00015000 C 11/18/16 15.0 1.30 1.70
ZUMZ 161118C00017500 C 11/18/16 17.5 0.60 1.10
ZUMZ 161118C00020000 C 11/18/16 20.0 0.25 0.75
ZUMZ 161118C00022500 C 11/18/16 22.5 0.00 0.45
ZUMZ 161118C00025000 C 11/18/16 25.0 0.00 0.40
ZUMZ 161118C00030000 C 11/18/16 30.0 0.00 0.35
ZUMZ 161118C00035000 C 11/18/16 35.0 0.00 0.30
ZUMZ 161118P00002500 P 11/18/16 2.5 0.00 0.35
ZUMZ 161118P00005000 P 11/18/16 5.0 0.00 0.40
ZUMZ 161118P00007500 P 11/18/16 7.5 0.05 0.55
ZUMZ 161118P00010000 P 11/18/16 10.0 0.40 0.80
ZUMZ 161118P00012500 P 11/18/16 12.5 1.05 1.55
ZUMZ 161118P00015000 P 11/18/16 15.0 2.30 2.75
ZUMZ 161118P00017500 P 11/18/16 17.5 4.10 4.70
ZUMZ 161118P00020000 P 11/18/16 20.0 5.60 6.70
ZUMZ 161118P00022500 P 11/18/16 22.5 8.20 9.10
ZUMZ 161118P00025000 P 11/18/16 25.0 10.60 11.40
ZUMZ 161118P00030000 P 11/18/16 30.0 15.30 16.50
ZUMZ 161118P00035000 P 11/18/16 35.0 20.60 21.40
ZUMZ 170217C00002500 C 02/17/17 2.5 11.20 12.00
ZUMZ 170217C00005000 C 02/17/17 5.0 8.00 11.40
ZUMZ 170217C00007500 C 02/17/17 7.5 6.50 7.60
ZUMZ 170217C00010000 C 02/17/17 10.0 4.50 5.50
ZUMZ 170217C00012500 C 02/17/17 12.5 3.00 3.30
ZUMZ 170217C00015000 C 02/17/17 15.0 1.60 2.45
ZUMZ 170217C00017500 C 02/17/17 17.5 1.00 1.65
ZUMZ 170217C00020000 C 02/17/17 20.0 0.55 1.00
ZUMZ 170217C00022500 C 02/17/17 22.5 0.25 0.65
ZUMZ 170217C00025000 C 02/17/17 25.0 0.00 0.65
ZUMZ 170217C00030000 C 02/17/17 30.0 0.00 0.45
ZUMZ 170217P00002500 P 02/17/17 2.5 0.00 0.40
ZUMZ 170217P00005000 P 02/17/17 5.0 0.00 0.60
ZUMZ 170217P00007500 P 02/17/17 7.5 0.15 0.75
ZUMZ 170217P00010000 P 02/17/17 10.0 0.70 1.15
ZUMZ 170217P00012500 P 02/17/17 12.5 1.45 1.95
ZUMZ 170217P00015000 P 02/17/17 15.0 2.70 3.30
ZUMZ 170217P00017500 P 02/17/17 17.5 4.40 5.00
ZUMZ 170217P00020000 P 02/17/17 20.0 5.90 7.00
ZUMZ 170217P00022500 P 02/17/17 22.5 6.60 9.20
ZUMZ 170217P00025000 P 02/17/17 25.0 10.50 11.50
ZUMZ 170217P00030000 P 02/17/17 30.0 15.60 16.40

OPRA data is delayed 15 minutes.