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 May 5 2016 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZUMZ 160520C00002500 C 05/20/16 2.5 10.60 14.50
ZUMZ 160520C00005000 C 05/20/16 5.0 8.10 12.00
ZUMZ 160520C00007500 C 05/20/16 7.5 5.50 9.70
ZUMZ 160520C00010000 C 05/20/16 10.0 3.20 7.10
ZUMZ 160520C00012500 C 05/20/16 12.5 0.85 5.00
ZUMZ 160520C00015000 C 05/20/16 15.0 0.55 0.80
ZUMZ 160520C00017500 C 05/20/16 17.5 0.00 2.25
ZUMZ 160520C00020000 C 05/20/16 20.0 0.00 0.10
ZUMZ 160520C00022500 C 05/20/16 22.5 0.00 4.60
ZUMZ 160520C00025000 C 05/20/16 25.0 0.00 0.50
ZUMZ 160520C00030000 C 05/20/16 30.0 0.00 1.10
ZUMZ 160520P00002500 P 05/20/16 2.5 0.00 4.80
ZUMZ 160520P00005000 P 05/20/16 5.0 0.00 4.60
ZUMZ 160520P00007500 P 05/20/16 7.5 0.00 4.80
ZUMZ 160520P00010000 P 05/20/16 10.0 0.00 0.50
ZUMZ 160520P00012500 P 05/20/16 12.5 0.00 0.50
ZUMZ 160520P00015000 P 05/20/16 15.0 0.50 0.75
ZUMZ 160520P00017500 P 05/20/16 17.5 2.20 2.75
ZUMZ 160520P00020000 P 05/20/16 20.0 3.30 5.20
ZUMZ 160520P00022500 P 05/20/16 22.5 5.60 7.80
ZUMZ 160520P00025000 P 05/20/16 25.0 8.10 10.30
ZUMZ 160520P00030000 P 05/20/16 30.0 13.10 15.30
ZUMZ 160617C00002500 C 06/17/16 2.5 10.80 14.40
ZUMZ 160617C00005000 C 06/17/16 5.0 8.30 11.90
ZUMZ 160617C00007500 C 06/17/16 7.5 5.70 9.40
ZUMZ 160617C00010000 C 06/17/16 10.0 3.30 7.00
ZUMZ 160617C00012500 C 06/17/16 12.5 1.15 4.90
ZUMZ 160617C00015000 C 06/17/16 15.0 1.10 1.45
ZUMZ 160617C00017500 C 06/17/16 17.5 0.30 0.55
ZUMZ 160617C00020000 C 06/17/16 20.0 0.00 0.35
ZUMZ 160617C00022500 C 06/17/16 22.5 0.05 0.30
ZUMZ 160617C00025000 C 06/17/16 25.0 0.00 0.25
ZUMZ 160617C00030000 C 06/17/16 30.0 0.00 4.60
ZUMZ 160617C00035000 C 06/17/16 35.0 0.00 0.50
ZUMZ 160617P00002500 P 06/17/16 2.5 0.00 0.80
ZUMZ 160617P00005000 P 06/17/16 5.0 0.00 0.25
ZUMZ 160617P00007500 P 06/17/16 7.5 0.00 0.50
ZUMZ 160617P00010000 P 06/17/16 10.0 0.00 0.50
ZUMZ 160617P00012500 P 06/17/16 12.5 0.35 0.65
ZUMZ 160617P00015000 P 06/17/16 15.0 1.15 1.35
ZUMZ 160617P00017500 P 06/17/16 17.5 2.15 3.50
ZUMZ 160617P00020000 P 06/17/16 20.0 3.20 5.90
ZUMZ 160617P00022500 P 06/17/16 22.5 5.70 9.40
ZUMZ 160617P00025000 P 06/17/16 25.0 8.20 11.90
ZUMZ 160617P00030000 P 06/17/16 30.0 13.10 16.80
ZUMZ 160617P00035000 P 06/17/16 35.0 18.10 21.80
ZUMZ 160819C00002500 C 08/19/16 2.5 10.80 14.40
ZUMZ 160819C00005000 C 08/19/16 5.0 8.20 12.00
ZUMZ 160819C00007500 C 08/19/16 7.5 5.90 9.60
ZUMZ 160819C00010000 C 08/19/16 10.0 3.50 7.20
ZUMZ 160819C00012500 C 08/19/16 12.5 3.00 3.60
ZUMZ 160819C00015000 C 08/19/16 15.0 1.55 1.85
ZUMZ 160819C00017500 C 08/19/16 17.5 0.60 0.95
ZUMZ 160819C00020000 C 08/19/16 20.0 0.25 0.40
ZUMZ 160819C00022500 C 08/19/16 22.5 0.00 0.75
ZUMZ 160819C00025000 C 08/19/16 25.0 0.00 0.25
ZUMZ 160819C00030000 C 08/19/16 30.0 0.00 0.50
ZUMZ 160819P00002500 P 08/19/16 2.5 0.00 0.50
ZUMZ 160819P00005000 P 08/19/16 5.0 0.00 0.50
ZUMZ 160819P00007500 P 08/19/16 7.5 0.00 4.80
ZUMZ 160819P00010000 P 08/19/16 10.0 0.00 1.55
ZUMZ 160819P00012500 P 08/19/16 12.5 0.65 0.80
ZUMZ 160819P00015000 P 08/19/16 15.0 1.55 1.80
ZUMZ 160819P00017500 P 08/19/16 17.5 3.00 3.70
ZUMZ 160819P00020000 P 08/19/16 20.0 4.20 5.90
ZUMZ 160819P00022500 P 08/19/16 22.5 6.30 8.30
ZUMZ 160819P00025000 P 08/19/16 25.0 8.10 11.90
ZUMZ 160819P00030000 P 08/19/16 30.0 13.20 16.80
ZUMZ 161118C00002500 C 11/18/16 2.5 10.80 14.40
ZUMZ 161118C00005000 C 11/18/16 5.0 8.30 12.30
ZUMZ 161118C00007500 C 11/18/16 7.5 6.00 9.60
ZUMZ 161118C00010000 C 11/18/16 10.0 5.00 6.60
ZUMZ 161118C00012500 C 11/18/16 12.5 3.60 4.10
ZUMZ 161118C00015000 C 11/18/16 15.0 2.10 2.50
ZUMZ 161118C00017500 C 11/18/16 17.5 1.15 1.55
ZUMZ 161118C00020000 C 11/18/16 20.0 0.60 0.95
ZUMZ 161118C00022500 C 11/18/16 22.5 0.30 0.95
ZUMZ 161118C00025000 C 11/18/16 25.0 0.00 4.60
ZUMZ 161118C00030000 C 11/18/16 30.0 0.00 0.60
ZUMZ 161118C00035000 C 11/18/16 35.0 0.00 0.50
ZUMZ 161118P00002500 P 11/18/16 2.5 0.00 0.80
ZUMZ 161118P00005000 P 11/18/16 5.0 0.00 0.50
ZUMZ 161118P00007500 P 11/18/16 7.5 0.00 4.80
ZUMZ 161118P00010000 P 11/18/16 10.0 0.40 1.05
ZUMZ 161118P00012500 P 11/18/16 12.5 1.10 1.35
ZUMZ 161118P00015000 P 11/18/16 15.0 2.10 2.45
ZUMZ 161118P00017500 P 11/18/16 17.5 3.60 4.00
ZUMZ 161118P00020000 P 11/18/16 20.0 5.40 6.70
ZUMZ 161118P00022500 P 11/18/16 22.5 7.00 9.80
ZUMZ 161118P00025000 P 11/18/16 25.0 9.20 11.00
ZUMZ 161118P00030000 P 11/18/16 30.0 13.10 16.90
ZUMZ 161118P00035000 P 11/18/16 35.0 18.10 21.80

OPRA data is delayed 15 minutes.