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 Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZUMZ 160819C00002500 C 08/19/16 2.5 13.40 14.80
ZUMZ 160819C00005000 C 08/19/16 5.0 11.00 12.30
ZUMZ 160819C00007500 C 08/19/16 7.5 8.60 10.90
ZUMZ 160819C00010000 C 08/19/16 10.0 6.30 7.50
ZUMZ 160819C00012500 C 08/19/16 12.5 3.30 5.80
ZUMZ 160819C00015000 C 08/19/16 15.0 1.60 2.25
ZUMZ 160819C00017500 C 08/19/16 17.5 0.35 0.50
ZUMZ 160819C00020000 C 08/19/16 20.0 0.00 0.30
ZUMZ 160819C00022500 C 08/19/16 22.5 0.00 0.25
ZUMZ 160819C00025000 C 08/19/16 25.0 0.00 0.25
ZUMZ 160819C00030000 C 08/19/16 30.0 0.00 0.20
ZUMZ 160819P00002500 P 08/19/16 2.5 0.00 0.20
ZUMZ 160819P00005000 P 08/19/16 5.0 0.00 0.20
ZUMZ 160819P00007500 P 08/19/16 7.5 0.00 0.25
ZUMZ 160819P00010000 P 08/19/16 10.0 0.00 0.25
ZUMZ 160819P00012500 P 08/19/16 12.5 0.00 0.25
ZUMZ 160819P00015000 P 08/19/16 15.0 0.15 0.30
ZUMZ 160819P00017500 P 08/19/16 17.5 1.05 1.25
ZUMZ 160819P00020000 P 08/19/16 20.0 2.95 3.80
ZUMZ 160819P00022500 P 08/19/16 22.5 5.00 6.40
ZUMZ 160819P00025000 P 08/19/16 25.0 7.70 9.00
ZUMZ 160819P00030000 P 08/19/16 30.0 12.70 14.00
ZUMZ 160916C00002500 C 09/16/16 2.5 13.70 14.80
ZUMZ 160916C00005000 C 09/16/16 5.0 10.00 12.20
ZUMZ 160916C00007500 C 09/16/16 7.5 7.70 10.20
ZUMZ 160916C00010000 C 09/16/16 10.0 5.40 8.30
ZUMZ 160916C00012500 C 09/16/16 12.5 4.00 4.90
ZUMZ 160916C00015000 C 09/16/16 15.0 2.30 2.70
ZUMZ 160916C00017500 C 09/16/16 17.5 0.90 1.20
ZUMZ 160916C00020000 C 09/16/16 20.0 0.25 0.55
ZUMZ 160916C00022500 C 09/16/16 22.5 0.00 0.35
ZUMZ 160916C00025000 C 09/16/16 25.0 0.00 0.25
ZUMZ 160916C00030000 C 09/16/16 30.0 0.00 0.25
ZUMZ 160916P00002500 P 09/16/16 2.5 0.00 0.25
ZUMZ 160916P00005000 P 09/16/16 5.0 0.00 0.25
ZUMZ 160916P00007500 P 09/16/16 7.5 0.00 0.25
ZUMZ 160916P00010000 P 09/16/16 10.0 0.00 0.30
ZUMZ 160916P00012500 P 09/16/16 12.5 0.15 0.45
ZUMZ 160916P00015000 P 09/16/16 15.0 0.55 0.80
ZUMZ 160916P00017500 P 09/16/16 17.5 1.55 1.95
ZUMZ 160916P00020000 P 09/16/16 20.0 3.20 4.00
ZUMZ 160916P00022500 P 09/16/16 22.5 5.50 6.40
ZUMZ 160916P00025000 P 09/16/16 25.0 7.00 9.00
ZUMZ 160916P00030000 P 09/16/16 30.0 12.90 13.90
ZUMZ 161118C00002500 C 11/18/16 2.5 13.50 14.70
ZUMZ 161118C00005000 C 11/18/16 5.0 9.80 13.90
ZUMZ 161118C00007500 C 11/18/16 7.5 7.40 11.40
ZUMZ 161118C00010000 C 11/18/16 10.0 6.50 7.40
ZUMZ 161118C00012500 C 11/18/16 12.5 4.30 5.10
ZUMZ 161118C00015000 C 11/18/16 15.0 2.80 3.10
ZUMZ 161118C00017500 C 11/18/16 17.5 1.45 1.65
ZUMZ 161118C00020000 C 11/18/16 20.0 0.60 0.90
ZUMZ 161118C00022500 C 11/18/16 22.5 0.25 0.55
ZUMZ 161118C00025000 C 11/18/16 25.0 0.00 0.45
ZUMZ 161118C00030000 C 11/18/16 30.0 0.00 0.30
ZUMZ 161118C00035000 C 11/18/16 35.0 0.00 0.30
ZUMZ 161118P00002500 P 11/18/16 2.5 0.00 0.30
ZUMZ 161118P00005000 P 11/18/16 5.0 0.00 0.30
ZUMZ 161118P00007500 P 11/18/16 7.5 0.00 0.35
ZUMZ 161118P00010000 P 11/18/16 10.0 0.05 0.30
ZUMZ 161118P00012500 P 11/18/16 12.5 0.40 0.75
ZUMZ 161118P00015000 P 11/18/16 15.0 1.00 1.25
ZUMZ 161118P00017500 P 11/18/16 17.5 2.00 2.30
ZUMZ 161118P00020000 P 11/18/16 20.0 3.50 4.10
ZUMZ 161118P00022500 P 11/18/16 22.5 5.70 6.40
ZUMZ 161118P00025000 P 11/18/16 25.0 8.00 9.00
ZUMZ 161118P00030000 P 11/18/16 30.0 11.60 15.60
ZUMZ 161118P00035000 P 11/18/16 35.0 17.80 18.80
ZUMZ 170217C00002500 C 02/17/17 2.5 13.50 14.80
ZUMZ 170217C00005000 C 02/17/17 5.0 10.00 13.00
ZUMZ 170217C00007500 C 02/17/17 7.5 7.40 11.00
ZUMZ 170217C00010000 C 02/17/17 10.0 6.70 7.70
ZUMZ 170217C00012500 C 02/17/17 12.5 4.40 5.50
ZUMZ 170217C00015000 C 02/17/17 15.0 3.10 3.80
ZUMZ 170217C00017500 C 02/17/17 17.5 2.05 2.40
ZUMZ 170217C00020000 C 02/17/17 20.0 1.20 1.50
ZUMZ 170217C00022500 C 02/17/17 22.5 0.65 1.20
ZUMZ 170217C00025000 C 02/17/17 25.0 0.10 0.75
ZUMZ 170217C00030000 C 02/17/17 30.0 0.00 0.50
ZUMZ 170217P00002500 P 02/17/17 2.5 0.00 0.40
ZUMZ 170217P00005000 P 02/17/17 5.0 0.00 0.45
ZUMZ 170217P00007500 P 02/17/17 7.5 0.00 0.55
ZUMZ 170217P00010000 P 02/17/17 10.0 0.15 0.80
ZUMZ 170217P00012500 P 02/17/17 12.5 0.50 1.15
ZUMZ 170217P00015000 P 02/17/17 15.0 1.50 1.95
ZUMZ 170217P00017500 P 02/17/17 17.5 2.65 2.95
ZUMZ 170217P00020000 P 02/17/17 20.0 4.00 4.90
ZUMZ 170217P00022500 P 02/17/17 22.5 6.10 6.90
ZUMZ 170217P00025000 P 02/17/17 25.0 8.30 9.10
ZUMZ 170217P00030000 P 02/17/17 30.0 12.70 13.80

OPRA data is delayed 15 minutes.