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 (2015-01-30)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZUMZ 150417C00020000 C 04/17/15 20.0 17.70 21.40
ZUMZ 150417C00022500 C 04/17/15 22.5 15.20 19.40
ZUMZ 150417C00025000 C 04/17/15 25.0 12.70 16.90
ZUMZ 150417C00030000 C 04/17/15 30.0 7.60 11.20
ZUMZ 150417C00035000 C 04/17/15 35.0 3.90 5.50
ZUMZ 150417C00040000 C 04/17/15 40.0 1.15 1.40
ZUMZ 150417C00045000 C 04/17/15 45.0 0.00 0.35
ZUMZ 150417C00050000 C 04/17/15 50.0 0.00 0.25
ZUMZ 150417C00055000 C 04/17/15 55.0 0.00 0.50
ZUMZ 150417P00020000 P 04/17/15 20.0 0.00 0.80
ZUMZ 150417P00022500 P 04/17/15 22.5 0.00 0.50
ZUMZ 150417P00025000 P 04/17/15 25.0 0.00 0.50
ZUMZ 150417P00030000 P 04/17/15 30.0 0.00 0.50
ZUMZ 150417P00035000 P 04/17/15 35.0 0.00 0.55
ZUMZ 150417P00040000 P 04/17/15 40.0 0.95 1.20
ZUMZ 150417P00045000 P 04/17/15 45.0 3.90 7.50
ZUMZ 150417P00050000 P 04/17/15 50.0 8.60 12.40
ZUMZ 150417P00055000 P 04/17/15 55.0 13.80 17.30
ZUMZ 150515C00015000 C 05/15/15 15.0 22.70 26.20
ZUMZ 150515C00017500 C 05/15/15 17.5 20.30 24.60
ZUMZ 150515C00020000 C 05/15/15 20.0 17.80 21.90
ZUMZ 150515C00022500 C 05/15/15 22.5 15.30 19.40
ZUMZ 150515C00025000 C 05/15/15 25.0 12.80 16.80
ZUMZ 150515C00030000 C 05/15/15 30.0 8.00 11.00
ZUMZ 150515C00035000 C 05/15/15 35.0 4.30 5.80
ZUMZ 150515C00040000 C 05/15/15 40.0 1.85 2.00
ZUMZ 150515C00045000 C 05/15/15 45.0 0.30 0.50
ZUMZ 150515C00050000 C 05/15/15 50.0 0.00 0.50
ZUMZ 150515C00055000 C 05/15/15 55.0 0.00 0.20
ZUMZ 150515P00015000 P 05/15/15 15.0 0.00 0.50
ZUMZ 150515P00017500 P 05/15/15 17.5 0.00 0.50
ZUMZ 150515P00020000 P 05/15/15 20.0 0.00 0.30
ZUMZ 150515P00022500 P 05/15/15 22.5 0.00 0.50
ZUMZ 150515P00025000 P 05/15/15 25.0 0.00 0.50
ZUMZ 150515P00030000 P 05/15/15 30.0 0.00 0.35
ZUMZ 150515P00035000 P 05/15/15 35.0 0.25 0.65
ZUMZ 150515P00040000 P 05/15/15 40.0 1.60 1.90
ZUMZ 150515P00045000 P 05/15/15 45.0 5.00 6.40
ZUMZ 150515P00050000 P 05/15/15 50.0 8.70 12.40
ZUMZ 150515P00055000 P 05/15/15 55.0 13.80 17.40
ZUMZ 150821C00020000 C 08/21/15 20.0 17.90 21.10
ZUMZ 150821C00022500 C 08/21/15 22.5 15.40 19.40
ZUMZ 150821C00025000 C 08/21/15 25.0 13.00 16.90
ZUMZ 150821C00030000 C 08/21/15 30.0 9.00 11.30
ZUMZ 150821C00035000 C 08/21/15 35.0 6.00 7.10
ZUMZ 150821C00040000 C 08/21/15 40.0 3.40 3.80
ZUMZ 150821C00045000 C 08/21/15 45.0 1.50 1.90
ZUMZ 150821C00050000 C 08/21/15 50.0 0.55 1.00
ZUMZ 150821C00055000 C 08/21/15 55.0 0.00 0.65
ZUMZ 150821P00020000 P 08/21/15 20.0 0.00 0.50
ZUMZ 150821P00022500 P 08/21/15 22.5 0.00 0.45
ZUMZ 150821P00025000 P 08/21/15 25.0 0.00 0.55
ZUMZ 150821P00030000 P 08/21/15 30.0 0.40 0.90
ZUMZ 150821P00035000 P 08/21/15 35.0 1.30 1.70
ZUMZ 150821P00040000 P 08/21/15 40.0 3.30 3.70
ZUMZ 150821P00045000 P 08/21/15 45.0 6.40 7.50
ZUMZ 150821P00050000 P 08/21/15 50.0 9.10 12.60
ZUMZ 150821P00055000 P 08/21/15 55.0 14.10 17.50
ZUMZ 151120C00020000 C 11/20/15 20.0 17.90 21.30
ZUMZ 151120C00022500 C 11/20/15 22.5 15.50 19.60
ZUMZ 151120C00025000 C 11/20/15 25.0 13.20 17.30
ZUMZ 151120C00030000 C 11/20/15 30.0 9.00 12.60
ZUMZ 151120C00035000 C 11/20/15 35.0 5.90 9.30
ZUMZ 151120C00040000 C 11/20/15 40.0 4.00 5.30
ZUMZ 151120C00045000 C 11/20/15 45.0 2.05 3.30
ZUMZ 151120C00050000 C 11/20/15 50.0 0.95 2.15
ZUMZ 151120C00055000 C 11/20/15 55.0 0.40 1.25
ZUMZ 151120P00020000 P 11/20/15 20.0 0.00 1.15
ZUMZ 151120P00022500 P 11/20/15 22.5 0.00 0.85
ZUMZ 151120P00025000 P 11/20/15 25.0 0.10 0.65
ZUMZ 151120P00030000 P 11/20/15 30.0 0.65 1.45
ZUMZ 151120P00035000 P 11/20/15 35.0 1.90 3.10
ZUMZ 151120P00040000 P 11/20/15 40.0 3.80 5.40
ZUMZ 151120P00045000 P 11/20/15 45.0 7.10 8.60
ZUMZ 151120P00050000 P 11/20/15 50.0 10.00 13.50
ZUMZ 151120P00055000 P 11/20/15 55.0 14.90 17.00

OPRA data is delayed 15 minutes.