$32.39 -0.36 (-1.10%) Zumiez Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 32.39
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.36 (-1.10%)
Prev Close: 32.75
Open: 32.83
Bid: 32.39
Ask: 32.42
Options:

Call Options: ZUMZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ZUMZ1422K12.5 17.90 0.00 18.30 160.0 22.40 282.0 0.0 0
15.00 ZUMZ1422K15 15.90 0.00 16.20 122.0 19.60 99.0 0.0 0
17.50 ZUMZ1422K17.5 13.50 0.00 13.70 136.0 17.10 99.0 0.0 0
20.00 ZUMZ1422K20 11.00 0.00 11.20 152.0 14.60 99.0 0.0 0
22.50 ZUMZ1422K22.5 8.50 0.00 8.50 271.0 12.10 319.0 0.0 0
25.00 ZUMZ1422K25 3.76 -2.44 6.90 186.0 8.90 260.0 6.0 29
30.00 ZUMZ1422K30 2.25 -0.25 2.85 40.0 3.60 346.0 18.0 331
35.00 ZUMZ1422K35 0.50 -0.15 0.40 255.0 0.55 20.0 156.0 682
40.00 ZUMZ1422K40 0.05 -0.05 0.05 16.0 0.25 121.0 16.0 17

Put Options: ZUMZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ZUMZ1422W12.5 0.40 0.00 0.05 10.0 0.25 130.0 0.0 0
15.00 ZUMZ1422W15 0.25 0.00 0.05 30.0 0.25 133.0 0.0 0
17.50 ZUMZ1422W17.5 0.14 -0.36 0.05 10.0 0.60 252.0 4.0 4
20.00 ZUMZ1422W20 0.13 -0.12 0.05 373.0 0.30 171.0 1.0 43
22.50 ZUMZ1422W22.5 0.10 -0.15 0.10 25.0 0.35 239.0 131.0 164
25.00 ZUMZ1422W25 0.15 -0.10 0.05 10.0 0.25 136.0 10.0 86
30.00 ZUMZ1422W30 0.50 0.05 0.45 52.0 0.60 61.0 60.0 277
35.00 ZUMZ1422W35 2.95 0.25 2.60 328.0 3.20 20.0 8.0 23
40.00 ZUMZ1422W40 6.90 0.00 6.10 325.0 8.10 126.0 0.0 0