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 (2017-05-12)Premium Content

Travelzoo (TZOO)
As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 170721C00002000 C 07/21/17 2.0 8.10 9.60
TZOO 170721C00003000 C 07/21/17 3.0 7.20 8.90
TZOO 170721C00004000 C 07/21/17 4.0 6.10 7.30
TZOO 170721C00005000 C 07/21/17 5.0 4.10 7.40
TZOO 170721C00006000 C 07/21/17 6.0 4.20 5.30
TZOO 170721C00007000 C 07/21/17 7.0 1.80 5.40
TZOO 170721C00008000 C 07/21/17 8.0 2.45 3.20
TZOO 170721C00009000 C 07/21/17 9.0 1.50 2.20
TZOO 170721C00010000 C 07/21/17 10.0 0.70 1.20
TZOO 170721C00011000 C 07/21/17 11.0 0.00 4.20
TZOO 170721C00012000 C 07/21/17 12.0 0.00 0.35
TZOO 170721C00013000 C 07/21/17 13.0 0.00 0.25
TZOO 170721C00014000 C 07/21/17 14.0 0.00 0.25
TZOO 170721C00015000 C 07/21/17 15.0 0.00 4.40
TZOO 170721C00016000 C 07/21/17 16.0 0.00 4.40
TZOO 170721C00017000 C 07/21/17 17.0 0.00 0.45
TZOO 170721C00018000 C 07/21/17 18.0 0.00 0.25
TZOO 170721P00002000 P 07/21/17 2.0 0.00 0.20
TZOO 170721P00003000 P 07/21/17 3.0 0.00 0.20
TZOO 170721P00004000 P 07/21/17 4.0 0.00 4.20
TZOO 170721P00005000 P 07/21/17 5.0 0.00 4.50
TZOO 170721P00006000 P 07/21/17 6.0 0.00 0.25
TZOO 170721P00007000 P 07/21/17 7.0 0.00 0.30
TZOO 170721P00008000 P 07/21/17 8.0 0.00 0.20
TZOO 170721P00009000 P 07/21/17 9.0 0.00 0.25
TZOO 170721P00010000 P 07/21/17 10.0 0.00 0.45
TZOO 170721P00011000 P 07/21/17 11.0 0.15 4.20
TZOO 170721P00012000 P 07/21/17 12.0 1.10 1.65
TZOO 170721P00013000 P 07/21/17 13.0 1.95 3.00
TZOO 170721P00014000 P 07/21/17 14.0 2.75 3.90
TZOO 170721P00015000 P 07/21/17 15.0 3.70 4.80
TZOO 170721P00016000 P 07/21/17 16.0 4.70 5.90
TZOO 170721P00017000 P 07/21/17 17.0 5.70 6.80
TZOO 170721P00018000 P 07/21/17 18.0 6.70 7.80
TZOO 170818C00001000 C 08/18/17 1.0 9.00 10.50
TZOO 170818C00002000 C 08/18/17 2.0 8.10 9.10
TZOO 170818C00003000 C 08/18/17 3.0 6.70 8.60
TZOO 170818C00004000 C 08/18/17 4.0 6.40 7.40
TZOO 170818C00005000 C 08/18/17 5.0 5.20 6.10
TZOO 170818C00006000 C 08/18/17 6.0 4.40 5.30
TZOO 170818C00007000 C 08/18/17 7.0 3.40 4.10
TZOO 170818C00008000 C 08/18/17 8.0 2.50 3.20
TZOO 170818C00009000 C 08/18/17 9.0 1.60 2.25
TZOO 170818C00010000 C 08/18/17 10.0 1.05 1.40
TZOO 170818C00011000 C 08/18/17 11.0 0.55 0.80
TZOO 170818C00012000 C 08/18/17 12.0 0.25 0.45
TZOO 170818C00013000 C 08/18/17 13.0 0.10 0.25
TZOO 170818C00014000 C 08/18/17 14.0 0.00 0.15
TZOO 170818C00015000 C 08/18/17 15.0 0.00 0.10
TZOO 170818C00016000 C 08/18/17 16.0 0.00 0.05
TZOO 170818C00017000 C 08/18/17 17.0 0.00 0.05
TZOO 170818C00018000 C 08/18/17 18.0 0.00 0.05
TZOO 170818C00019000 C 08/18/17 19.0 0.00 0.05
TZOO 170818P00001000 P 08/18/17 1.0 0.00 0.05
TZOO 170818P00002000 P 08/18/17 2.0 0.00 0.05
TZOO 170818P00003000 P 08/18/17 3.0 0.00 0.05
TZOO 170818P00004000 P 08/18/17 4.0 0.00 0.05
TZOO 170818P00005000 P 08/18/17 5.0 0.00 0.05
TZOO 170818P00006000 P 08/18/17 6.0 0.00 0.05
TZOO 170818P00007000 P 08/18/17 7.0 0.00 0.10
TZOO 170818P00008000 P 08/18/17 8.0 0.00 0.15
TZOO 170818P00009000 P 08/18/17 9.0 0.15 0.30
TZOO 170818P00010000 P 08/18/17 10.0 0.35 0.55
TZOO 170818P00011000 P 08/18/17 11.0 0.80 1.05
TZOO 170818P00012000 P 08/18/17 12.0 1.45 1.75
TZOO 170818P00013000 P 08/18/17 13.0 2.20 2.65
TZOO 170818P00014000 P 08/18/17 14.0 3.00 4.00
TZOO 170818P00015000 P 08/18/17 15.0 3.90 4.60
TZOO 170818P00016000 P 08/18/17 16.0 4.90 5.80
TZOO 170818P00017000 P 08/18/17 17.0 5.90 6.60
TZOO 170818P00018000 P 08/18/17 18.0 6.80 7.60
TZOO 170818P00019000 P 08/18/17 19.0 7.80 8.60
TZOO 170915C00001000 C 09/15/17 1.0 9.20 10.00
TZOO 170915C00002000 C 09/15/17 2.0 8.30 9.00
TZOO 170915C00003000 C 09/15/17 3.0 7.40 8.10
TZOO 170915C00004000 C 09/15/17 4.0 6.40 7.00
TZOO 170915C00005000 C 09/15/17 5.0 5.40 6.00
TZOO 170915C00006000 C 09/15/17 6.0 4.60 5.00
TZOO 170915C00007000 C 09/15/17 7.0 3.60 4.10
TZOO 170915C00008000 C 09/15/17 8.0 2.75 3.10
TZOO 170915C00009000 C 09/15/17 9.0 1.95 2.25
TZOO 170915C00010000 C 09/15/17 10.0 1.25 1.55
TZOO 170915C00011000 C 09/15/17 11.0 0.75 1.00
TZOO 170915C00012000 C 09/15/17 12.0 0.40 0.60
TZOO 170915C00013000 C 09/15/17 13.0 0.20 0.35
TZOO 170915C00014000 C 09/15/17 14.0 0.10 0.15
TZOO 170915C00015000 C 09/15/17 15.0 0.00 0.15
TZOO 170915C00016000 C 09/15/17 16.0 0.00 0.10
TZOO 170915C00017000 C 09/15/17 17.0 0.00 0.10
TZOO 170915C00018000 C 09/15/17 18.0 0.00 0.05
TZOO 170915P00001000 P 09/15/17 1.0 0.00 0.05
TZOO 170915P00002000 P 09/15/17 2.0 0.00 0.05
TZOO 170915P00003000 P 09/15/17 3.0 0.00 0.05
TZOO 170915P00004000 P 09/15/17 4.0 0.00 0.05
TZOO 170915P00005000 P 09/15/17 5.0 0.00 0.05
TZOO 170915P00006000 P 09/15/17 6.0 0.00 0.10
TZOO 170915P00007000 P 09/15/17 7.0 0.00 0.15
TZOO 170915P00008000 P 09/15/17 8.0 0.10 0.20
TZOO 170915P00009000 P 09/15/17 9.0 0.25 0.40
TZOO 170915P00010000 P 09/15/17 10.0 0.55 0.70
TZOO 170915P00011000 P 09/15/17 11.0 1.00 1.20
TZOO 170915P00012000 P 09/15/17 12.0 1.60 1.85
TZOO 170915P00013000 P 09/15/17 13.0 2.35 2.65
TZOO 170915P00014000 P 09/15/17 14.0 3.20 3.60
TZOO 170915P00015000 P 09/15/17 15.0 4.10 4.60
TZOO 170915P00016000 P 09/15/17 16.0 5.00 5.50
TZOO 170915P00017000 P 09/15/17 17.0 6.00 6.50
TZOO 170915P00018000 P 09/15/17 18.0 7.00 7.60
TZOO 171215C00002000 C 12/15/17 2.0 8.00 11.10
TZOO 171215C00003000 C 12/15/17 3.0 7.30 8.30
TZOO 171215C00004000 C 12/15/17 4.0 5.50 7.20
TZOO 171215C00005000 C 12/15/17 5.0 5.20 6.10
TZOO 171215C00006000 C 12/15/17 6.0 4.20 5.30
TZOO 171215C00007000 C 12/15/17 7.0 3.80 4.20
TZOO 171215C00008000 C 12/15/17 8.0 3.00 3.40
TZOO 171215C00009000 C 12/15/17 9.0 2.30 2.70
TZOO 171215C00010000 C 12/15/17 10.0 1.70 2.05
TZOO 171215C00011000 C 12/15/17 11.0 1.15 1.50
TZOO 171215C00012000 C 12/15/17 12.0 0.80 1.10
TZOO 171215C00013000 C 12/15/17 13.0 0.60 0.80
TZOO 171215C00014000 C 12/15/17 14.0 0.40 0.60
TZOO 171215C00015000 C 12/15/17 15.0 0.25 0.45
TZOO 171215C00016000 C 12/15/17 16.0 0.20 0.35
TZOO 171215C00017000 C 12/15/17 17.0 0.10 0.25
TZOO 171215C00018000 C 12/15/17 18.0 0.00 0.20
TZOO 171215P00002000 P 12/15/17 2.0 0.00 0.15
TZOO 171215P00003000 P 12/15/17 3.0 0.00 0.35
TZOO 171215P00004000 P 12/15/17 4.0 0.00 0.10
TZOO 171215P00005000 P 12/15/17 5.0 0.00 0.10
TZOO 171215P00006000 P 12/15/17 6.0 0.05 0.20
TZOO 171215P00007000 P 12/15/17 7.0 0.15 0.30
TZOO 171215P00008000 P 12/15/17 8.0 0.35 0.50
TZOO 171215P00009000 P 12/15/17 9.0 0.60 0.80
TZOO 171215P00010000 P 12/15/17 10.0 1.00 1.20
TZOO 171215P00011000 P 12/15/17 11.0 1.45 1.70
TZOO 171215P00012000 P 12/15/17 12.0 2.05 2.35
TZOO 171215P00013000 P 12/15/17 13.0 2.80 3.10
TZOO 171215P00014000 P 12/15/17 14.0 3.60 3.90
TZOO 171215P00015000 P 12/15/17 15.0 4.40 5.20
TZOO 171215P00016000 P 12/15/17 16.0 5.20 5.90
TZOO 171215P00017000 P 12/15/17 17.0 6.20 6.70
TZOO 171215P00018000 P 12/15/17 18.0 7.10 8.00

OPRA data is delayed 15 minutes.