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 (2015-05-15)Premium Content

Travelzoo Inc (TZOO)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 150821C00002000 C 08/21/15 2.0 6.70 7.30
TZOO 150821C00003000 C 08/21/15 3.0 4.60 6.40
TZOO 150821C00004000 C 08/21/15 4.0 3.60 5.40
TZOO 150821C00005000 C 08/21/15 5.0 3.50 4.30
TZOO 150821C00006000 C 08/21/15 6.0 2.45 3.40
TZOO 150821C00007000 C 08/21/15 7.0 1.65 2.35
TZOO 150821C00008000 C 08/21/15 8.0 0.70 1.35
TZOO 150821C00009000 C 08/21/15 9.0 0.35 0.65
TZOO 150821C00010000 C 08/21/15 10.0 0.10 0.35
TZOO 150821C00011000 C 08/21/15 11.0 0.00 0.25
TZOO 150821C00012000 C 08/21/15 12.0 0.00 0.25
TZOO 150821C00013000 C 08/21/15 13.0 0.00 0.20
TZOO 150821C00014000 C 08/21/15 14.0 0.00 0.20
TZOO 150821C00015000 C 08/21/15 15.0 0.00 0.20
TZOO 150821C00016000 C 08/21/15 16.0 0.00 0.20
TZOO 150821C00017000 C 08/21/15 17.0 0.00 0.25
TZOO 150821C00018000 C 08/21/15 18.0 0.00 0.20
TZOO 150821C00019000 C 08/21/15 19.0 0.00 0.20
TZOO 150821C00020000 C 08/21/15 20.0 0.00 0.20
TZOO 150821P00002000 P 08/21/15 2.0 0.00 0.20
TZOO 150821P00003000 P 08/21/15 3.0 0.00 0.20
TZOO 150821P00004000 P 08/21/15 4.0 0.00 0.20
TZOO 150821P00005000 P 08/21/15 5.0 0.00 0.20
TZOO 150821P00006000 P 08/21/15 6.0 0.00 0.05
TZOO 150821P00007000 P 08/21/15 7.0 0.00 0.25
TZOO 150821P00008000 P 08/21/15 8.0 0.05 0.25
TZOO 150821P00009000 P 08/21/15 9.0 0.40 0.70
TZOO 150821P00010000 P 08/21/15 10.0 1.10 1.60
TZOO 150821P00011000 P 08/21/15 11.0 1.80 2.50
TZOO 150821P00012000 P 08/21/15 12.0 2.75 3.50
TZOO 150821P00013000 P 08/21/15 13.0 3.70 4.50
TZOO 150821P00014000 P 08/21/15 14.0 4.70 5.50
TZOO 150821P00015000 P 08/21/15 15.0 5.60 6.70
TZOO 150821P00016000 P 08/21/15 16.0 6.60 7.80
TZOO 150821P00017000 P 08/21/15 17.0 6.50 9.40
TZOO 150821P00018000 P 08/21/15 18.0 7.40 10.50
TZOO 150821P00019000 P 08/21/15 19.0 8.40 11.50
TZOO 150821P00020000 P 08/21/15 20.0 10.70 11.30
TZOO 150918C00002500 C 09/18/15 2.5 5.90 7.20
TZOO 150918C00005000 C 09/18/15 5.0 3.40 4.70
TZOO 150918C00006000 C 09/18/15 6.0 2.55 3.40
TZOO 150918C00007500 C 09/18/15 7.5 1.40 1.90
TZOO 150918C00009000 C 09/18/15 9.0 0.55 0.95
TZOO 150918C00010000 C 09/18/15 10.0 0.20 0.45
TZOO 150918C00011000 C 09/18/15 11.0 0.05 0.35
TZOO 150918C00012500 C 09/18/15 12.5 0.00 0.25
TZOO 150918C00014000 C 09/18/15 14.0 0.00 0.25
TZOO 150918C00015000 C 09/18/15 15.0 0.00 0.20
TZOO 150918C00016000 C 09/18/15 16.0 0.00 0.25
TZOO 150918C00017500 C 09/18/15 17.5 0.00 0.20
TZOO 150918C00019000 C 09/18/15 19.0 0.00 0.20
TZOO 150918C00020000 C 09/18/15 20.0 0.00 0.20
TZOO 150918P00002500 P 09/18/15 2.5 0.00 0.45
TZOO 150918P00005000 P 09/18/15 5.0 0.00 0.50
TZOO 150918P00006000 P 09/18/15 6.0 0.00 0.25
TZOO 150918P00007500 P 09/18/15 7.5 0.10 0.35
TZOO 150918P00009000 P 09/18/15 9.0 0.60 0.80
TZOO 150918P00010000 P 09/18/15 10.0 1.30 1.75
TZOO 150918P00011000 P 09/18/15 11.0 1.95 2.60
TZOO 150918P00012500 P 09/18/15 12.5 3.30 3.90
TZOO 150918P00014000 P 09/18/15 14.0 4.70 5.50
TZOO 150918P00015000 P 09/18/15 15.0 5.30 6.70
TZOO 150918P00016000 P 09/18/15 16.0 6.70 7.50
TZOO 150918P00017500 P 09/18/15 17.5 7.90 8.90
TZOO 150918P00019000 P 09/18/15 19.0 9.20 11.20
TZOO 150918P00020000 P 09/18/15 20.0 10.50 11.40
TZOO 151218C00002500 C 12/18/15 2.5 6.10 7.30
TZOO 151218C00005000 C 12/18/15 5.0 3.40 4.70
TZOO 151218C00006000 C 12/18/15 6.0 2.35 3.60
TZOO 151218C00007500 C 12/18/15 7.5 1.60 2.55
TZOO 151218C00009000 C 12/18/15 9.0 1.00 1.85
TZOO 151218C00010000 C 12/18/15 10.0 0.70 1.05
TZOO 151218C00011000 C 12/18/15 11.0 0.50 0.75
TZOO 151218C00012500 C 12/18/15 12.5 0.20 0.55
TZOO 151218C00014000 C 12/18/15 14.0 0.00 0.40
TZOO 151218C00015000 C 12/18/15 15.0 0.00 0.65
TZOO 151218C00016000 C 12/18/15 16.0 0.00 0.40
TZOO 151218C00017500 C 12/18/15 17.5 0.00 0.35
TZOO 151218C00019000 C 12/18/15 19.0 0.00 0.35
TZOO 151218C00020000 C 12/18/15 20.0 0.00 0.30
TZOO 151218C00022500 C 12/18/15 22.5 0.00 0.50
TZOO 151218C00025000 C 12/18/15 25.0 0.00 0.50
TZOO 151218P00002500 P 12/18/15 2.5 0.00 0.30
TZOO 151218P00005000 P 12/18/15 5.0 0.00 0.40
TZOO 151218P00006000 P 12/18/15 6.0 0.05 0.50
TZOO 151218P00007500 P 12/18/15 7.5 0.45 0.75
TZOO 151218P00009000 P 12/18/15 9.0 1.10 1.45
TZOO 151218P00010000 P 12/18/15 10.0 1.65 2.30
TZOO 151218P00011000 P 12/18/15 11.0 2.45 2.85
TZOO 151218P00012500 P 12/18/15 12.5 3.50 4.10
TZOO 151218P00014000 P 12/18/15 14.0 4.90 6.20
TZOO 151218P00015000 P 12/18/15 15.0 5.80 6.70
TZOO 151218P00016000 P 12/18/15 16.0 5.60 9.00
TZOO 151218P00017500 P 12/18/15 17.5 6.40 10.40
TZOO 151218P00019000 P 12/18/15 19.0 8.60 12.00
TZOO 151218P00020000 P 12/18/15 20.0 9.40 13.00
TZOO 151218P00022500 P 12/18/15 22.5 11.40 15.40
TZOO 151218P00025000 P 12/18/15 25.0 15.30 16.70
TZOO 160318C00002000 C 03/18/16 2.0 6.20 7.40
TZOO 160318C00003000 C 03/18/16 3.0 5.20 6.50
TZOO 160318C00004000 C 03/18/16 4.0 4.10 5.50
TZOO 160318C00005000 C 03/18/16 5.0 3.40 5.20
TZOO 160318C00006000 C 03/18/16 6.0 3.00 3.80
TZOO 160318C00007000 C 03/18/16 7.0 2.55 2.95
TZOO 160318C00008000 C 03/18/16 8.0 1.80 2.35
TZOO 160318C00009000 C 03/18/16 9.0 1.30 1.85
TZOO 160318C00010000 C 03/18/16 10.0 1.00 1.65
TZOO 160318C00011000 C 03/18/16 11.0 0.75 1.25
TZOO 160318C00012000 C 03/18/16 12.0 0.50 0.75
TZOO 160318C00013000 C 03/18/16 13.0 0.35 0.80
TZOO 160318C00014000 C 03/18/16 14.0 0.20 0.85
TZOO 160318C00015000 C 03/18/16 15.0 0.10 0.80
TZOO 160318C00016000 C 03/18/16 16.0 0.05 0.50
TZOO 160318C00017000 C 03/18/16 17.0 0.00 0.85
TZOO 160318C00018000 C 03/18/16 18.0 0.00 0.85
TZOO 160318C00019000 C 03/18/16 19.0 0.00 0.45
TZOO 160318C00020000 C 03/18/16 20.0 0.00 0.45
TZOO 160318P00002000 P 03/18/16 2.0 0.00 0.50
TZOO 160318P00003000 P 03/18/16 3.0 0.00 0.40
TZOO 160318P00004000 P 03/18/16 4.0 0.00 0.50
TZOO 160318P00005000 P 03/18/16 5.0 0.00 0.50
TZOO 160318P00006000 P 03/18/16 6.0 0.15 0.60
TZOO 160318P00007000 P 03/18/16 7.0 0.45 0.95
TZOO 160318P00008000 P 03/18/16 8.0 0.90 1.40
TZOO 160318P00009000 P 03/18/16 9.0 1.40 1.90
TZOO 160318P00010000 P 03/18/16 10.0 2.00 2.45
TZOO 160318P00011000 P 03/18/16 11.0 2.65 3.20
TZOO 160318P00012000 P 03/18/16 12.0 3.40 4.00
TZOO 160318P00013000 P 03/18/16 13.0 4.10 4.90
TZOO 160318P00014000 P 03/18/16 14.0 4.90 6.20
TZOO 160318P00015000 P 03/18/16 15.0 5.80 7.10
TZOO 160318P00016000 P 03/18/16 16.0 6.80 8.00
TZOO 160318P00017000 P 03/18/16 17.0 7.80 9.30
TZOO 160318P00018000 P 03/18/16 18.0 8.70 9.90
TZOO 160318P00019000 P 03/18/16 19.0 9.70 10.90
TZOO 160318P00020000 P 03/18/16 20.0 10.70 11.60

OPRA data is delayed 15 minutes.