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 (2016-08-12)Premium Content

Travelzoo Inc (TZOO)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 160916C00001000 C 09/16/16 1.0 11.10 12.20
TZOO 160916C00002000 C 09/16/16 2.0 8.40 13.00
TZOO 160916C00003000 C 09/16/16 3.0 7.40 12.00
TZOO 160916C00004000 C 09/16/16 4.0 6.40 11.00
TZOO 160916C00005000 C 09/16/16 5.0 5.40 10.00
TZOO 160916C00006000 C 09/16/16 6.0 4.10 7.20
TZOO 160916C00007000 C 09/16/16 7.0 3.10 6.20
TZOO 160916C00008000 C 09/16/16 8.0 3.90 5.30
TZOO 160916C00009000 C 09/16/16 9.0 3.10 4.00
TZOO 160916C00010000 C 09/16/16 10.0 2.15 3.20
TZOO 160916C00011000 C 09/16/16 11.0 1.25 2.15
TZOO 160916C00012000 C 09/16/16 12.0 0.60 1.20
TZOO 160916C00013000 C 09/16/16 13.0 0.15 0.45
TZOO 160916C00014000 C 09/16/16 14.0 0.00 0.25
TZOO 160916C00015000 C 09/16/16 15.0 0.00 0.25
TZOO 160916C00016000 C 09/16/16 16.0 0.00 0.20
TZOO 160916C00017000 C 09/16/16 17.0 0.00 0.20
TZOO 160916C00018000 C 09/16/16 18.0 0.00 0.20
TZOO 160916C00019000 C 09/16/16 19.0 0.00 0.20
TZOO 160916P00001000 P 09/16/16 1.0 0.00 0.20
TZOO 160916P00002000 P 09/16/16 2.0 0.00 0.20
TZOO 160916P00003000 P 09/16/16 3.0 0.00 0.20
TZOO 160916P00004000 P 09/16/16 4.0 0.00 0.20
TZOO 160916P00005000 P 09/16/16 5.0 0.00 0.20
TZOO 160916P00006000 P 09/16/16 6.0 0.00 0.20
TZOO 160916P00007000 P 09/16/16 7.0 0.00 0.20
TZOO 160916P00008000 P 09/16/16 8.0 0.00 0.20
TZOO 160916P00009000 P 09/16/16 9.0 0.00 0.20
TZOO 160916P00010000 P 09/16/16 10.0 0.00 0.20
TZOO 160916P00011000 P 09/16/16 11.0 0.00 0.25
TZOO 160916P00012000 P 09/16/16 12.0 0.05 0.40
TZOO 160916P00013000 P 09/16/16 13.0 0.50 1.20
TZOO 160916P00014000 P 09/16/16 14.0 0.80 2.15
TZOO 160916P00015000 P 09/16/16 15.0 0.10 2.90
TZOO 160916P00016000 P 09/16/16 16.0 1.10 4.00
TZOO 160916P00017000 P 09/16/16 17.0 2.10 4.80
TZOO 160916P00018000 P 09/16/16 18.0 3.10 5.80
TZOO 160916P00019000 P 09/16/16 19.0 5.80 6.90
TZOO 161021C00003000 C 10/21/16 3.0 8.90 10.20
TZOO 161021C00004000 C 10/21/16 4.0 6.50 10.90
TZOO 161021C00005000 C 10/21/16 5.0 5.10 9.50
TZOO 161021C00006000 C 10/21/16 6.0 5.90 7.40
TZOO 161021C00007000 C 10/21/16 7.0 5.00 6.40
TZOO 161021C00008000 C 10/21/16 8.0 4.00 5.30
TZOO 161021C00009000 C 10/21/16 9.0 3.00 4.40
TZOO 161021C00010000 C 10/21/16 10.0 2.15 3.40
TZOO 161021C00011000 C 10/21/16 11.0 1.40 2.15
TZOO 161021C00012000 C 10/21/16 12.0 1.00 1.45
TZOO 161021C00013000 C 10/21/16 13.0 0.55 0.95
TZOO 161021C00014000 C 10/21/16 14.0 0.30 0.65
TZOO 161021C00015000 C 10/21/16 15.0 0.10 0.45
TZOO 161021C00016000 C 10/21/16 16.0 0.05 0.35
TZOO 161021C00017000 C 10/21/16 17.0 0.00 0.30
TZOO 161021C00018000 C 10/21/16 18.0 0.00 0.25
TZOO 161021C00019000 C 10/21/16 19.0 0.00 0.25
TZOO 161021C00020000 C 10/21/16 20.0 0.00 0.20
TZOO 161021C00021000 C 10/21/16 21.0 0.00 0.20
TZOO 161021C00022000 C 10/21/16 22.0 0.00 0.20
TZOO 161021P00003000 P 10/21/16 3.0 0.00 0.20
TZOO 161021P00004000 P 10/21/16 4.0 0.00 0.20
TZOO 161021P00005000 P 10/21/16 5.0 0.00 0.20
TZOO 161021P00006000 P 10/21/16 6.0 0.00 0.20
TZOO 161021P00007000 P 10/21/16 7.0 0.00 0.20
TZOO 161021P00008000 P 10/21/16 8.0 0.00 0.20
TZOO 161021P00009000 P 10/21/16 9.0 0.00 0.25
TZOO 161021P00010000 P 10/21/16 10.0 0.05 0.35
TZOO 161021P00011000 P 10/21/16 11.0 0.20 0.50
TZOO 161021P00012000 P 10/21/16 12.0 0.50 0.85
TZOO 161021P00013000 P 10/21/16 13.0 0.90 1.30
TZOO 161021P00014000 P 10/21/16 14.0 1.40 2.10
TZOO 161021P00015000 P 10/21/16 15.0 1.25 3.10
TZOO 161021P00016000 P 10/21/16 16.0 2.50 4.00
TZOO 161021P00017000 P 10/21/16 17.0 3.40 5.00
TZOO 161021P00018000 P 10/21/16 18.0 4.30 6.00
TZOO 161021P00019000 P 10/21/16 19.0 5.00 7.10
TZOO 161021P00020000 P 10/21/16 20.0 6.20 7.90
TZOO 161021P00021000 P 10/21/16 21.0 7.60 8.90
TZOO 161021P00022000 P 10/21/16 22.0 8.80 10.00
TZOO 161216C00001000 C 12/16/16 1.0 11.00 12.20
TZOO 161216C00002000 C 12/16/16 2.0 8.70 12.90
TZOO 161216C00003000 C 12/16/16 3.0 7.10 10.20
TZOO 161216C00004000 C 12/16/16 4.0 8.10 9.20
TZOO 161216C00005000 C 12/16/16 5.0 7.10 8.10
TZOO 161216C00006000 C 12/16/16 6.0 6.00 7.40
TZOO 161216C00007000 C 12/16/16 7.0 5.00 6.40
TZOO 161216C00008000 C 12/16/16 8.0 4.20 5.10
TZOO 161216C00009000 C 12/16/16 9.0 3.60 4.20
TZOO 161216C00010000 C 12/16/16 10.0 2.85 3.40
TZOO 161216C00011000 C 12/16/16 11.0 2.15 2.65
TZOO 161216C00012000 C 12/16/16 12.0 1.60 2.05
TZOO 161216C00013000 C 12/16/16 13.0 1.15 1.55
TZOO 161216C00014000 C 12/16/16 14.0 0.75 1.25
TZOO 161216C00015000 C 12/16/16 15.0 0.50 0.90
TZOO 161216C00016000 C 12/16/16 16.0 0.30 0.75
TZOO 161216C00017000 C 12/16/16 17.0 0.20 0.60
TZOO 161216C00018000 C 12/16/16 18.0 0.10 0.50
TZOO 161216C00019000 C 12/16/16 19.0 0.05 0.45
TZOO 161216C00020000 C 12/16/16 20.0 0.00 0.45
TZOO 161216C00021000 C 12/16/16 21.0 0.00 0.40
TZOO 161216P00001000 P 12/16/16 1.0 0.00 0.25
TZOO 161216P00002000 P 12/16/16 2.0 0.00 0.25
TZOO 161216P00003000 P 12/16/16 3.0 0.00 0.25
TZOO 161216P00004000 P 12/16/16 4.0 0.00 0.25
TZOO 161216P00005000 P 12/16/16 5.0 0.00 0.25
TZOO 161216P00006000 P 12/16/16 6.0 0.00 0.25
TZOO 161216P00007000 P 12/16/16 7.0 0.05 0.30
TZOO 161216P00008000 P 12/16/16 8.0 0.15 0.40
TZOO 161216P00009000 P 12/16/16 9.0 0.10 0.55
TZOO 161216P00010000 P 12/16/16 10.0 0.30 0.65
TZOO 161216P00011000 P 12/16/16 11.0 0.55 0.95
TZOO 161216P00012000 P 12/16/16 12.0 0.95 1.40
TZOO 161216P00013000 P 12/16/16 13.0 1.50 1.90
TZOO 161216P00014000 P 12/16/16 14.0 2.10 2.60
TZOO 161216P00015000 P 12/16/16 15.0 2.85 3.30
TZOO 161216P00016000 P 12/16/16 16.0 3.30 4.10
TZOO 161216P00017000 P 12/16/16 17.0 4.40 5.10
TZOO 161216P00018000 P 12/16/16 18.0 5.20 6.00
TZOO 161216P00019000 P 12/16/16 19.0 5.70 7.10
TZOO 161216P00020000 P 12/16/16 20.0 6.40 8.70
TZOO 161216P00021000 P 12/16/16 21.0 8.20 8.80
TZOO 170317C00001000 C 03/17/17 1.0 10.90 12.10
TZOO 170317C00002000 C 03/17/17 2.0 10.00 11.10
TZOO 170317C00003000 C 03/17/17 3.0 9.00 10.20
TZOO 170317C00004000 C 03/17/17 4.0 8.10 9.20
TZOO 170317C00005000 C 03/17/17 5.0 7.20 8.50
TZOO 170317C00006000 C 03/17/17 6.0 6.10 7.60
TZOO 170317C00007000 C 03/17/17 7.0 5.40 6.70
TZOO 170317C00008000 C 03/17/17 8.0 4.80 5.30
TZOO 170317C00009000 C 03/17/17 9.0 4.00 4.70
TZOO 170317C00010000 C 03/17/17 10.0 3.30 3.90
TZOO 170317C00011000 C 03/17/17 11.0 2.70 3.30
TZOO 170317C00012000 C 03/17/17 12.0 2.20 2.70
TZOO 170317C00013000 C 03/17/17 13.0 1.75 2.05
TZOO 170317C00014000 C 03/17/17 14.0 1.35 1.85
TZOO 170317C00015000 C 03/17/17 15.0 1.05 1.65
TZOO 170317C00016000 C 03/17/17 16.0 0.80 1.45
TZOO 170317C00017000 C 03/17/17 17.0 0.65 1.40
TZOO 170317C00018000 C 03/17/17 18.0 0.50 1.25
TZOO 170317C00019000 C 03/17/17 19.0 0.35 0.80
TZOO 170317C00020000 C 03/17/17 20.0 0.25 0.70
TZOO 170317C00021000 C 03/17/17 21.0 0.20 0.75
TZOO 170317C00022000 C 03/17/17 22.0 0.05 0.65
TZOO 170317C00023000 C 03/17/17 23.0 0.10 0.65
TZOO 170317C00024000 C 03/17/17 24.0 0.05 0.50
TZOO 170317P00001000 P 03/17/17 1.0 0.00 0.30
TZOO 170317P00002000 P 03/17/17 2.0 0.00 0.30
TZOO 170317P00003000 P 03/17/17 3.0 0.00 0.30
TZOO 170317P00004000 P 03/17/17 4.0 0.00 0.35
TZOO 170317P00005000 P 03/17/17 5.0 0.00 0.35
TZOO 170317P00006000 P 03/17/17 6.0 0.00 0.45
TZOO 170317P00007000 P 03/17/17 7.0 0.15 0.50
TZOO 170317P00008000 P 03/17/17 8.0 0.30 0.65
TZOO 170317P00009000 P 03/17/17 9.0 0.50 0.85
TZOO 170317P00010000 P 03/17/17 10.0 0.80 1.15
TZOO 170317P00011000 P 03/17/17 11.0 1.15 1.50
TZOO 170317P00012000 P 03/17/17 12.0 1.60 2.00
TZOO 170317P00013000 P 03/17/17 13.0 2.15 2.35
TZOO 170317P00014000 P 03/17/17 14.0 2.55 3.20
TZOO 170317P00015000 P 03/17/17 15.0 3.20 4.00
TZOO 170317P00016000 P 03/17/17 16.0 4.00 4.70
TZOO 170317P00017000 P 03/17/17 17.0 4.80 5.50
TZOO 170317P00018000 P 03/17/17 18.0 5.60 6.50
TZOO 170317P00019000 P 03/17/17 19.0 6.40 7.30
TZOO 170317P00020000 P 03/17/17 20.0 7.30 8.70
TZOO 170317P00021000 P 03/17/17 21.0 8.30 9.10
TZOO 170317P00022000 P 03/17/17 22.0 9.30 10.00
TZOO 170317P00023000 P 03/17/17 23.0 8.90 10.90
TZOO 170317P00024000 P 03/17/17 24.0 11.00 11.90

OPRA data is delayed 15 minutes.