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 (2017-02-10)Premium Content

Travelzoo Inc (TZOO)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 170421C00001000 C 04/21/17 1.0 6.20 10.50
TZOO 170421C00002000 C 04/21/17 2.0 5.20 8.90
TZOO 170421C00003000 C 04/21/17 3.0 4.30 7.80
TZOO 170421C00004000 C 04/21/17 4.0 3.10 7.00
TZOO 170421C00005000 C 04/21/17 5.0 2.10 6.00
TZOO 170421C00006000 C 04/21/17 6.0 1.10 5.50
TZOO 170421C00007000 C 04/21/17 7.0 0.35 4.20
TZOO 170421C00008000 C 04/21/17 8.0 0.00 4.80
TZOO 170421C00009000 C 04/21/17 9.0 0.00 1.00
TZOO 170421C00010000 C 04/21/17 10.0 0.00 0.50
TZOO 170421C00011000 C 04/21/17 11.0 0.00 1.70
TZOO 170421C00012000 C 04/21/17 12.0 0.00 1.70
TZOO 170421C00013000 C 04/21/17 13.0 0.00 1.70
TZOO 170421C00014000 C 04/21/17 14.0 0.00 1.70
TZOO 170421C00015000 C 04/21/17 15.0 0.00 1.70
TZOO 170421C00016000 C 04/21/17 16.0 0.00 0.95
TZOO 170421C00017000 C 04/21/17 17.0 0.00 2.05
TZOO 170421C00018000 C 04/21/17 18.0 0.00 1.65
TZOO 170421C00019000 C 04/21/17 19.0 0.00 0.95
TZOO 170421P00001000 P 04/21/17 1.0 0.00 0.70
TZOO 170421P00002000 P 04/21/17 2.0 0.00 0.70
TZOO 170421P00003000 P 04/21/17 3.0 0.00 0.75
TZOO 170421P00004000 P 04/21/17 4.0 0.00 0.70
TZOO 170421P00005000 P 04/21/17 5.0 0.00 0.70
TZOO 170421P00006000 P 04/21/17 6.0 0.00 0.95
TZOO 170421P00007000 P 04/21/17 7.0 0.00 0.95
TZOO 170421P00008000 P 04/21/17 8.0 0.00 4.90
TZOO 170421P00009000 P 04/21/17 9.0 0.00 1.40
TZOO 170421P00010000 P 04/21/17 10.0 0.10 4.80
TZOO 170421P00011000 P 04/21/17 11.0 0.05 4.80
TZOO 170421P00012000 P 04/21/17 12.0 1.15 4.80
TZOO 170421P00013000 P 04/21/17 13.0 2.00 5.10
TZOO 170421P00014000 P 04/21/17 14.0 3.10 6.20
TZOO 170421P00015000 P 04/21/17 15.0 4.20 7.00
TZOO 170421P00016000 P 04/21/17 16.0 4.80 8.80
TZOO 170421P00017000 P 04/21/17 17.0 5.60 9.40
TZOO 170421P00018000 P 04/21/17 18.0 6.60 10.40
TZOO 170421P00019000 P 04/21/17 19.0 7.50 11.80
TZOO 170519C00001000 C 05/19/17 1.0 7.10 8.60
TZOO 170519C00002000 C 05/19/17 2.0 6.60 7.60
TZOO 170519C00003000 C 05/19/17 3.0 5.90 6.70
TZOO 170519C00004000 C 05/19/17 4.0 4.90 5.60
TZOO 170519C00005000 C 05/19/17 5.0 3.80 4.60
TZOO 170519C00006000 C 05/19/17 6.0 2.90 3.90
TZOO 170519C00007000 C 05/19/17 7.0 2.10 2.65
TZOO 170519C00008000 C 05/19/17 8.0 1.40 1.85
TZOO 170519C00009000 C 05/19/17 9.0 0.80 1.15
TZOO 170519C00010000 C 05/19/17 10.0 0.35 0.70
TZOO 170519C00011000 C 05/19/17 11.0 0.15 0.45
TZOO 170519C00012000 C 05/19/17 12.0 0.05 0.30
TZOO 170519C00013000 C 05/19/17 13.0 0.00 0.25
TZOO 170519C00014000 C 05/19/17 14.0 0.00 0.20
TZOO 170519C00015000 C 05/19/17 15.0 0.00 0.15
TZOO 170519C00016000 C 05/19/17 16.0 0.00 0.15
TZOO 170519C00017000 C 05/19/17 17.0 0.00 0.15
TZOO 170519P00001000 P 05/19/17 1.0 0.00 0.15
TZOO 170519P00002000 P 05/19/17 2.0 0.00 0.15
TZOO 170519P00003000 P 05/19/17 3.0 0.00 0.15
TZOO 170519P00004000 P 05/19/17 4.0 0.00 0.15
TZOO 170519P00005000 P 05/19/17 5.0 0.00 0.15
TZOO 170519P00006000 P 05/19/17 6.0 0.00 0.20
TZOO 170519P00007000 P 05/19/17 7.0 0.05 0.25
TZOO 170519P00008000 P 05/19/17 8.0 0.20 0.45
TZOO 170519P00009000 P 05/19/17 9.0 0.55 0.80
TZOO 170519P00010000 P 05/19/17 10.0 1.05 1.45
TZOO 170519P00011000 P 05/19/17 11.0 1.75 2.25
TZOO 170519P00012000 P 05/19/17 12.0 2.60 3.10
TZOO 170519P00013000 P 05/19/17 13.0 3.30 4.10
TZOO 170519P00014000 P 05/19/17 14.0 4.40 5.40
TZOO 170519P00015000 P 05/19/17 15.0 5.40 6.10
TZOO 170519P00016000 P 05/19/17 16.0 6.30 7.10
TZOO 170519P00017000 P 05/19/17 17.0 7.00 8.00
TZOO 170616C00003000 C 06/16/17 3.0 4.40 7.50
TZOO 170616C00004000 C 06/16/17 4.0 4.50 5.80
TZOO 170616C00005000 C 06/16/17 5.0 3.70 4.80
TZOO 170616C00006000 C 06/16/17 6.0 2.80 3.90
TZOO 170616C00007000 C 06/16/17 7.0 2.05 2.70
TZOO 170616C00008000 C 06/16/17 8.0 1.30 1.95
TZOO 170616C00009000 C 06/16/17 9.0 0.90 1.25
TZOO 170616C00010000 C 06/16/17 10.0 0.50 0.80
TZOO 170616C00011000 C 06/16/17 11.0 0.25 0.55
TZOO 170616C00012000 C 06/16/17 12.0 0.15 0.35
TZOO 170616C00013000 C 06/16/17 13.0 0.00 0.30
TZOO 170616C00014000 C 06/16/17 14.0 0.00 0.25
TZOO 170616C00015000 C 06/16/17 15.0 0.00 0.20
TZOO 170616C00016000 C 06/16/17 16.0 0.00 0.20
TZOO 170616C00017000 C 06/16/17 17.0 0.00 0.15
TZOO 170616C00018000 C 06/16/17 18.0 0.00 0.15
TZOO 170616C00019000 C 06/16/17 19.0 0.00 0.15
TZOO 170616C00020000 C 06/16/17 20.0 0.00 0.15
TZOO 170616C00021000 C 06/16/17 21.0 0.00 0.15
TZOO 170616P00003000 P 06/16/17 3.0 0.00 0.15
TZOO 170616P00004000 P 06/16/17 4.0 0.00 0.15
TZOO 170616P00005000 P 06/16/17 5.0 0.00 0.20
TZOO 170616P00006000 P 06/16/17 6.0 0.00 0.25
TZOO 170616P00007000 P 06/16/17 7.0 0.10 0.30
TZOO 170616P00008000 P 06/16/17 8.0 0.25 0.60
TZOO 170616P00009000 P 06/16/17 9.0 0.65 1.05
TZOO 170616P00010000 P 06/16/17 10.0 1.15 1.60
TZOO 170616P00011000 P 06/16/17 11.0 1.90 2.30
TZOO 170616P00012000 P 06/16/17 12.0 2.65 3.20
TZOO 170616P00013000 P 06/16/17 13.0 3.60 4.60
TZOO 170616P00014000 P 06/16/17 14.0 4.30 5.50
TZOO 170616P00015000 P 06/16/17 15.0 5.20 6.50
TZOO 170616P00016000 P 06/16/17 16.0 6.20 7.50
TZOO 170616P00017000 P 06/16/17 17.0 7.20 8.50
TZOO 170616P00018000 P 06/16/17 18.0 8.20 9.50
TZOO 170616P00019000 P 06/16/17 19.0 9.20 10.50
TZOO 170616P00020000 P 06/16/17 20.0 10.20 11.50
TZOO 170616P00021000 P 06/16/17 21.0 11.20 12.50
TZOO 170915C00001000 C 09/15/17 1.0 7.60 8.60
TZOO 170915C00002000 C 09/15/17 2.0 6.40 9.60
TZOO 170915C00003000 C 09/15/17 3.0 4.80 6.80
TZOO 170915C00004000 C 09/15/17 4.0 3.10 5.60
TZOO 170915C00005000 C 09/15/17 5.0 3.70 4.70
TZOO 170915C00006000 C 09/15/17 6.0 3.10 3.80
TZOO 170915C00007000 C 09/15/17 7.0 2.50 3.10
TZOO 170915C00008000 C 09/15/17 8.0 1.80 2.30
TZOO 170915C00009000 C 09/15/17 9.0 1.30 1.65
TZOO 170915C00010000 C 09/15/17 10.0 0.80 1.25
TZOO 170915C00011000 C 09/15/17 11.0 0.50 0.90
TZOO 170915C00012000 C 09/15/17 12.0 0.30 0.65
TZOO 170915C00013000 C 09/15/17 13.0 0.15 0.50
TZOO 170915C00014000 C 09/15/17 14.0 0.05 0.40
TZOO 170915C00015000 C 09/15/17 15.0 0.00 0.40
TZOO 170915C00016000 C 09/15/17 16.0 0.00 0.35
TZOO 170915C00017000 C 09/15/17 17.0 0.00 0.30
TZOO 170915C00018000 C 09/15/17 18.0 0.00 0.30
TZOO 170915P00001000 P 09/15/17 1.0 0.00 0.20
TZOO 170915P00002000 P 09/15/17 2.0 0.00 0.20
TZOO 170915P00003000 P 09/15/17 3.0 0.00 0.20
TZOO 170915P00004000 P 09/15/17 4.0 0.00 0.25
TZOO 170915P00005000 P 09/15/17 5.0 0.00 0.35
TZOO 170915P00006000 P 09/15/17 6.0 0.10 0.35
TZOO 170915P00007000 P 09/15/17 7.0 0.25 0.60
TZOO 170915P00008000 P 09/15/17 8.0 0.55 0.95
TZOO 170915P00009000 P 09/15/17 9.0 1.05 1.45
TZOO 170915P00010000 P 09/15/17 10.0 1.50 1.95
TZOO 170915P00011000 P 09/15/17 11.0 2.20 2.70
TZOO 170915P00012000 P 09/15/17 12.0 3.00 3.50
TZOO 170915P00013000 P 09/15/17 13.0 3.80 4.40
TZOO 170915P00014000 P 09/15/17 14.0 4.70 5.20
TZOO 170915P00015000 P 09/15/17 15.0 5.60 6.10
TZOO 170915P00016000 P 09/15/17 16.0 4.50 7.10
TZOO 170915P00017000 P 09/15/17 17.0 7.20 8.10
TZOO 170915P00018000 P 09/15/17 18.0 8.20 9.10

OPRA data is delayed 15 minutes.