$32.97 -0.44 (-1.32%) Zumiez Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 32.97
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.44 (-1.32%)
Prev Close: 33.41
Open: 33.30
Bid: 32.96
Ask: 32.99
Options:

Call Options: ZUMZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ZUMZ1422K12.5 18.60 0.00 19.10 200.0 22.40 203.0 0.0 0
15.00 ZUMZ1422K15 16.10 0.00 16.50 104.0 19.90 84.0 0.0 0
17.50 ZUMZ1422K17.5 13.60 0.00 14.00 110.0 17.50 56.0 0.0 0
20.00 ZUMZ1422K20 11.10 0.00 11.40 117.0 15.00 53.0 0.0 0
22.50 ZUMZ1422K22.5 8.50 0.00 9.20 250.0 12.50 220.0 0.0 0
25.00 ZUMZ1422K25 3.76 -3.24 7.20 248.0 8.80 152.0 6.0 29
30.00 ZUMZ1422K30 2.25 -0.25 2.85 262.0 3.80 171.0 18.0 331
35.00 ZUMZ1422K35 0.65 0.05 0.55 4.0 0.65 9.0 1.0 760
40.00 ZUMZ1422K40 0.05 -0.20 0.05 16.0 0.25 106.0 16.0 17

Put Options: ZUMZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 ZUMZ1422W12.5 0.25 0.00 0.05 10.0 0.25 86.0 0.0 0
15.00 ZUMZ1422W15 0.25 0.00 0.05 30.0 0.25 91.0 0.0 0
17.50 ZUMZ1422W17.5 0.14 -0.11 0.05 10.0 0.25 86.0 4.0 4
20.00 ZUMZ1422W20 0.13 -0.12 0.05 373.0 0.25 101.0 1.0 43
22.50 ZUMZ1422W22.5 0.10 -0.15 0.10 25.0 0.25 102.0 131.0 164
25.00 ZUMZ1422W25 0.15 -0.20 0.05 10.0 0.25 175.0 10.0 86
30.00 ZUMZ1422W30 0.50 0.25 0.25 85.0 0.55 267.0 60.0 251
35.00 ZUMZ1422W35 2.35 -0.05 2.40 63.0 2.70 11.0 14.0 33
40.00 ZUMZ1422W40 5.20 0.00 6.40 172.0 7.90 221.0 0.0 0