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 (2016-11-11)Premium Content

Travelzoo Inc (TZOO)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 161216C00001000 C 12/16/16 1.0 9.70 12.50
TZOO 161216C00002000 C 12/16/16 2.0 7.30 11.80
TZOO 161216C00003000 C 12/16/16 3.0 6.60 10.60
TZOO 161216C00004000 C 12/16/16 4.0 6.70 9.60
TZOO 161216C00005000 C 12/16/16 5.0 5.70 8.60
TZOO 161216C00006000 C 12/16/16 6.0 4.10 7.50
TZOO 161216C00007000 C 12/16/16 7.0 3.20 6.40
TZOO 161216C00008000 C 12/16/16 8.0 2.55 5.50
TZOO 161216C00009000 C 12/16/16 9.0 1.10 4.50
TZOO 161216C00010000 C 12/16/16 10.0 0.70 2.95
TZOO 161216C00011000 C 12/16/16 11.0 0.10 2.45
TZOO 161216C00012000 C 12/16/16 12.0 0.00 0.60
TZOO 161216C00013000 C 12/16/16 13.0 0.00 0.75
TZOO 161216C00014000 C 12/16/16 14.0 0.00 0.70
TZOO 161216C00015000 C 12/16/16 15.0 0.00 0.70
TZOO 161216C00016000 C 12/16/16 16.0 0.00 0.70
TZOO 161216C00017000 C 12/16/16 17.0 0.00 0.60
TZOO 161216C00018000 C 12/16/16 18.0 0.00 0.65
TZOO 161216C00019000 C 12/16/16 19.0 0.00 0.70
TZOO 161216C00020000 C 12/16/16 20.0 0.00 0.75
TZOO 161216C00021000 C 12/16/16 21.0 0.00 0.70
TZOO 161216C00022000 C 12/16/16 22.0 0.00 0.70
TZOO 161216P00001000 P 12/16/16 1.0 0.00 0.20
TZOO 161216P00002000 P 12/16/16 2.0 0.00 0.70
TZOO 161216P00003000 P 12/16/16 3.0 0.00 0.20
TZOO 161216P00004000 P 12/16/16 4.0 0.00 0.45
TZOO 161216P00005000 P 12/16/16 5.0 0.00 0.20
TZOO 161216P00006000 P 12/16/16 6.0 0.00 0.20
TZOO 161216P00007000 P 12/16/16 7.0 0.00 0.20
TZOO 161216P00008000 P 12/16/16 8.0 0.00 0.70
TZOO 161216P00009000 P 12/16/16 9.0 0.00 0.45
TZOO 161216P00010000 P 12/16/16 10.0 0.00 0.45
TZOO 161216P00011000 P 12/16/16 11.0 0.10 1.10
TZOO 161216P00012000 P 12/16/16 12.0 0.65 2.20
TZOO 161216P00013000 P 12/16/16 13.0 1.50 4.10
TZOO 161216P00014000 P 12/16/16 14.0 2.40 5.20
TZOO 161216P00015000 P 12/16/16 15.0 3.40 6.10
TZOO 161216P00016000 P 12/16/16 16.0 4.40 7.10
TZOO 161216P00017000 P 12/16/16 17.0 5.30 8.10
TZOO 161216P00018000 P 12/16/16 18.0 6.30 9.10
TZOO 161216P00019000 P 12/16/16 19.0 7.30 10.20
TZOO 161216P00020000 P 12/16/16 20.0 8.30 11.10
TZOO 161216P00021000 P 12/16/16 21.0 9.30 12.20
TZOO 161216P00022000 P 12/16/16 22.0 10.10 12.90
TZOO 170120C00001000 C 01/20/17 1.0 8.20 12.60
TZOO 170120C00002000 C 01/20/17 2.0 7.20 11.60
TZOO 170120C00003000 C 01/20/17 3.0 6.20 10.60
TZOO 170120C00004000 C 01/20/17 4.0 5.30 9.60
TZOO 170120C00005000 C 01/20/17 5.0 4.20 8.60
TZOO 170120C00006000 C 01/20/17 6.0 3.30 7.50
TZOO 170120C00007000 C 01/20/17 7.0 2.35 6.50
TZOO 170120C00008000 C 01/20/17 8.0 1.50 5.60
TZOO 170120C00009000 C 01/20/17 9.0 0.65 4.80
TZOO 170120C00010000 C 01/20/17 10.0 0.15 4.80
TZOO 170120C00011000 C 01/20/17 11.0 0.00 4.90
TZOO 170120C00012000 C 01/20/17 12.0 0.30 0.85
TZOO 170120C00013000 C 01/20/17 13.0 0.00 4.80
TZOO 170120C00014000 C 01/20/17 14.0 0.00 0.75
TZOO 170120C00015000 C 01/20/17 15.0 0.00 0.70
TZOO 170120C00016000 C 01/20/17 16.0 0.00 0.75
TZOO 170120C00017000 C 01/20/17 17.0 0.00 0.75
TZOO 170120C00018000 C 01/20/17 18.0 0.00 0.70
TZOO 170120C00019000 C 01/20/17 19.0 0.00 0.80
TZOO 170120P00001000 P 01/20/17 1.0 0.00 0.70
TZOO 170120P00002000 P 01/20/17 2.0 0.00 0.75
TZOO 170120P00003000 P 01/20/17 3.0 0.00 0.75
TZOO 170120P00004000 P 01/20/17 4.0 0.00 0.80
TZOO 170120P00005000 P 01/20/17 5.0 0.00 0.70
TZOO 170120P00006000 P 01/20/17 6.0 0.00 0.70
TZOO 170120P00007000 P 01/20/17 7.0 0.00 0.75
TZOO 170120P00008000 P 01/20/17 8.0 0.00 0.80
TZOO 170120P00009000 P 01/20/17 9.0 0.00 0.75
TZOO 170120P00010000 P 01/20/17 10.0 0.10 4.70
TZOO 170120P00011000 P 01/20/17 11.0 0.15 3.70
TZOO 170120P00012000 P 01/20/17 12.0 0.05 4.80
TZOO 170120P00013000 P 01/20/17 13.0 0.85 4.80
TZOO 170120P00014000 P 01/20/17 14.0 0.65 5.10
TZOO 170120P00015000 P 01/20/17 15.0 1.55 5.80
TZOO 170120P00016000 P 01/20/17 16.0 2.55 6.90
TZOO 170120P00017000 P 01/20/17 17.0 3.60 7.90
TZOO 170120P00018000 P 01/20/17 18.0 4.70 9.00
TZOO 170120P00019000 P 01/20/17 19.0 6.00 10.00
TZOO 170317C00001000 C 03/17/17 1.0 9.70 12.60
TZOO 170317C00002000 C 03/17/17 2.0 8.70 11.60
TZOO 170317C00003000 C 03/17/17 3.0 7.70 10.60
TZOO 170317C00004000 C 03/17/17 4.0 6.70 9.60
TZOO 170317C00005000 C 03/17/17 5.0 5.70 8.60
TZOO 170317C00006000 C 03/17/17 6.0 4.40 7.60
TZOO 170317C00007000 C 03/17/17 7.0 2.30 6.80
TZOO 170317C00008000 C 03/17/17 8.0 2.55 5.10
TZOO 170317C00009000 C 03/17/17 9.0 2.25 4.10
TZOO 170317C00010000 C 03/17/17 10.0 1.65 4.70
TZOO 170317C00011000 C 03/17/17 11.0 1.20 1.70
TZOO 170317C00012000 C 03/17/17 12.0 0.75 1.20
TZOO 170317C00013000 C 03/17/17 13.0 0.50 0.85
TZOO 170317C00014000 C 03/17/17 14.0 0.25 0.85
TZOO 170317C00015000 C 03/17/17 15.0 0.05 0.75
TZOO 170317C00016000 C 03/17/17 16.0 0.00 0.75
TZOO 170317C00017000 C 03/17/17 17.0 0.00 0.65
TZOO 170317C00018000 C 03/17/17 18.0 0.00 0.45
TZOO 170317C00019000 C 03/17/17 19.0 0.00 0.45
TZOO 170317C00020000 C 03/17/17 20.0 0.00 0.50
TZOO 170317C00021000 C 03/17/17 21.0 0.00 0.45
TZOO 170317C00022000 C 03/17/17 22.0 0.00 0.50
TZOO 170317C00023000 C 03/17/17 23.0 0.00 0.45
TZOO 170317C00024000 C 03/17/17 24.0 0.00 0.80
TZOO 170317C00025000 C 03/17/17 25.0 0.00 0.75
TZOO 170317C00026000 C 03/17/17 26.0 0.00 0.80
TZOO 170317P00001000 P 03/17/17 1.0 0.00 0.75
TZOO 170317P00002000 P 03/17/17 2.0 0.00 0.70
TZOO 170317P00003000 P 03/17/17 3.0 0.00 0.70
TZOO 170317P00004000 P 03/17/17 4.0 0.00 0.70
TZOO 170317P00005000 P 03/17/17 5.0 0.00 0.40
TZOO 170317P00006000 P 03/17/17 6.0 0.00 0.50
TZOO 170317P00007000 P 03/17/17 7.0 0.00 0.50
TZOO 170317P00008000 P 03/17/17 8.0 0.10 0.70
TZOO 170317P00009000 P 03/17/17 9.0 0.25 0.75
TZOO 170317P00010000 P 03/17/17 10.0 0.50 1.35
TZOO 170317P00011000 P 03/17/17 11.0 0.95 1.35
TZOO 170317P00012000 P 03/17/17 12.0 1.40 1.90
TZOO 170317P00013000 P 03/17/17 13.0 2.10 2.65
TZOO 170317P00014000 P 03/17/17 14.0 2.80 5.30
TZOO 170317P00015000 P 03/17/17 15.0 3.70 5.40
TZOO 170317P00016000 P 03/17/17 16.0 4.60 6.60
TZOO 170317P00017000 P 03/17/17 17.0 5.40 8.20
TZOO 170317P00018000 P 03/17/17 18.0 6.40 9.20
TZOO 170317P00019000 P 03/17/17 19.0 7.40 10.20
TZOO 170317P00020000 P 03/17/17 20.0 8.30 11.10
TZOO 170317P00021000 P 03/17/17 21.0 9.30 12.20
TZOO 170317P00022000 P 03/17/17 22.0 10.10 13.20
TZOO 170317P00023000 P 03/17/17 23.0 11.00 14.20
TZOO 170317P00024000 P 03/17/17 24.0 10.40 15.00
TZOO 170317P00025000 P 03/17/17 25.0 11.40 16.00
TZOO 170317P00026000 P 03/17/17 26.0 13.10 16.90
TZOO 170616C00003000 C 06/16/17 3.0 6.70 10.50
TZOO 170616C00004000 C 06/16/17 4.0 5.40 9.60
TZOO 170616C00005000 C 06/16/17 5.0 4.50 8.60
TZOO 170616C00006000 C 06/16/17 6.0 3.60 7.80
TZOO 170616C00007000 C 06/16/17 7.0 2.70 6.80
TZOO 170616C00008000 C 06/16/17 8.0 1.90 6.00
TZOO 170616C00009000 C 06/16/17 9.0 1.10 5.40
TZOO 170616C00010000 C 06/16/17 10.0 0.95 4.80
TZOO 170616C00011000 C 06/16/17 11.0 1.60 2.35
TZOO 170616C00012000 C 06/16/17 12.0 1.15 3.90
TZOO 170616C00013000 C 06/16/17 13.0 0.90 4.80
TZOO 170616C00014000 C 06/16/17 14.0 0.00 2.60
TZOO 170616C00015000 C 06/16/17 15.0 0.00 4.50
TZOO 170616C00016000 C 06/16/17 16.0 0.00 4.20
TZOO 170616C00017000 C 06/16/17 17.0 0.05 0.95
TZOO 170616C00018000 C 06/16/17 18.0 0.00 1.00
TZOO 170616C00019000 C 06/16/17 19.0 0.00 0.90
TZOO 170616C00020000 C 06/16/17 20.0 0.00 0.75
TZOO 170616C00021000 C 06/16/17 21.0 0.00 0.80
TZOO 170616P00003000 P 06/16/17 3.0 0.00 0.70
TZOO 170616P00004000 P 06/16/17 4.0 0.00 0.80
TZOO 170616P00005000 P 06/16/17 5.0 0.00 0.75
TZOO 170616P00006000 P 06/16/17 6.0 0.00 0.70
TZOO 170616P00007000 P 06/16/17 7.0 0.00 1.40
TZOO 170616P00008000 P 06/16/17 8.0 0.00 3.80
TZOO 170616P00009000 P 06/16/17 9.0 0.55 1.65
TZOO 170616P00010000 P 06/16/17 10.0 0.80 2.10
TZOO 170616P00011000 P 06/16/17 11.0 1.30 1.90
TZOO 170616P00012000 P 06/16/17 12.0 0.10 4.90
TZOO 170616P00013000 P 06/16/17 13.0 1.45 4.80
TZOO 170616P00014000 P 06/16/17 14.0 2.00 5.60
TZOO 170616P00015000 P 06/16/17 15.0 2.15 6.30
TZOO 170616P00016000 P 06/16/17 16.0 2.90 7.30
TZOO 170616P00017000 P 06/16/17 17.0 3.90 8.20
TZOO 170616P00018000 P 06/16/17 18.0 4.80 8.90
TZOO 170616P00019000 P 06/16/17 19.0 5.70 10.10
TZOO 170616P00020000 P 06/16/17 20.0 6.70 11.00
TZOO 170616P00021000 P 06/16/17 21.0 8.20 12.00

OPRA data is delayed 15 minutes.