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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 170217C00002000 C 02/17/17 2.0 6.70 7.90
TZOO 170217C00003000 C 02/17/17 3.0 5.00 7.00
TZOO 170217C00004000 C 02/17/17 4.0 4.00 6.00
TZOO 170217C00005000 C 02/17/17 5.0 3.70 5.00
TZOO 170217C00006000 C 02/17/17 6.0 2.00 4.00
TZOO 170217C00007000 C 02/17/17 7.0 0.10 2.95
TZOO 170217C00008000 C 02/17/17 8.0 0.00 1.90
TZOO 170217C00009000 C 02/17/17 9.0 0.55 0.95
TZOO 170217C00010000 C 02/17/17 10.0 0.15 0.55
TZOO 170217C00011000 C 02/17/17 11.0 0.00 0.50
TZOO 170217C00012000 C 02/17/17 12.0 0.05 0.20
TZOO 170217C00013000 C 02/17/17 13.0 0.00 0.30
TZOO 170217C00014000 C 02/17/17 14.0 0.00 0.30
TZOO 170217C00015000 C 02/17/17 15.0 0.00 0.30
TZOO 170217C00016000 C 02/17/17 16.0 0.00 0.30
TZOO 170217C00017000 C 02/17/17 17.0 0.00 0.25
TZOO 170217C00018000 C 02/17/17 18.0 0.00 0.30
TZOO 170217C00019000 C 02/17/17 19.0 0.00 0.25
TZOO 170217C00020000 C 02/17/17 20.0 0.00 0.30
TZOO 170217P00002000 P 02/17/17 2.0 0.00 0.30
TZOO 170217P00003000 P 02/17/17 3.0 0.00 0.25
TZOO 170217P00004000 P 02/17/17 4.0 0.00 0.25
TZOO 170217P00005000 P 02/17/17 5.0 0.00 0.30
TZOO 170217P00006000 P 02/17/17 6.0 0.00 0.30
TZOO 170217P00007000 P 02/17/17 7.0 0.00 0.35
TZOO 170217P00008000 P 02/17/17 8.0 0.00 0.25
TZOO 170217P00009000 P 02/17/17 9.0 0.45 1.15
TZOO 170217P00010000 P 02/17/17 10.0 1.00 1.60
TZOO 170217P00011000 P 02/17/17 11.0 1.50 2.85
TZOO 170217P00012000 P 02/17/17 12.0 1.00 4.30
TZOO 170217P00013000 P 02/17/17 13.0 3.10 4.60
TZOO 170217P00014000 P 02/17/17 14.0 4.10 6.20
TZOO 170217P00015000 P 02/17/17 15.0 3.30 8.00
TZOO 170217P00016000 P 02/17/17 16.0 6.00 7.60
TZOO 170217P00017000 P 02/17/17 17.0 7.00 9.20
TZOO 170217P00018000 P 02/17/17 18.0 6.30 9.90
TZOO 170217P00019000 P 02/17/17 19.0 7.50 11.90
TZOO 170217P00020000 P 02/17/17 20.0 10.00 11.30
TZOO 170317C00001000 C 03/17/17 1.0 7.50 8.60
TZOO 170317C00002000 C 03/17/17 2.0 6.50 8.00
TZOO 170317C00003000 C 03/17/17 3.0 5.50 7.00
TZOO 170317C00004000 C 03/17/17 4.0 4.00 6.00
TZOO 170317C00005000 C 03/17/17 5.0 3.50 5.00
TZOO 170317C00006000 C 03/17/17 6.0 1.80 4.00
TZOO 170317C00007000 C 03/17/17 7.0 1.00 3.00
TZOO 170317C00008000 C 03/17/17 8.0 1.05 1.85
TZOO 170317C00009000 C 03/17/17 9.0 0.70 1.10
TZOO 170317C00010000 C 03/17/17 10.0 0.35 0.65
TZOO 170317C00011000 C 03/17/17 11.0 0.15 0.40
TZOO 170317C00012000 C 03/17/17 12.0 0.05 0.25
TZOO 170317C00013000 C 03/17/17 13.0 0.05 0.30
TZOO 170317C00014000 C 03/17/17 14.0 0.00 0.20
TZOO 170317C00015000 C 03/17/17 15.0 0.00 0.15
TZOO 170317C00016000 C 03/17/17 16.0 0.00 0.15
TZOO 170317C00017000 C 03/17/17 17.0 0.00 0.15
TZOO 170317C00018000 C 03/17/17 18.0 0.00 0.15
TZOO 170317C00019000 C 03/17/17 19.0 0.00 0.15
TZOO 170317C00020000 C 03/17/17 20.0 0.00 0.15
TZOO 170317C00021000 C 03/17/17 21.0 0.00 0.15
TZOO 170317C00022000 C 03/17/17 22.0 0.00 0.15
TZOO 170317C00023000 C 03/17/17 23.0 0.00 0.15
TZOO 170317C00024000 C 03/17/17 24.0 0.00 0.30
TZOO 170317C00025000 C 03/17/17 25.0 0.00 0.30
TZOO 170317C00026000 C 03/17/17 26.0 0.00 0.30
TZOO 170317P00001000 P 03/17/17 1.0 0.00 0.35
TZOO 170317P00002000 P 03/17/17 2.0 0.00 0.40
TZOO 170317P00003000 P 03/17/17 3.0 0.00 0.35
TZOO 170317P00004000 P 03/17/17 4.0 0.00 0.15
TZOO 170317P00005000 P 03/17/17 5.0 0.00 0.15
TZOO 170317P00006000 P 03/17/17 6.0 0.00 0.20
TZOO 170317P00007000 P 03/17/17 7.0 0.00 0.30
TZOO 170317P00008000 P 03/17/17 8.0 0.20 0.50
TZOO 170317P00009000 P 03/17/17 9.0 0.55 0.95
TZOO 170317P00010000 P 03/17/17 10.0 1.10 1.55
TZOO 170317P00011000 P 03/17/17 11.0 1.60 2.30
TZOO 170317P00012000 P 03/17/17 12.0 2.65 3.20
TZOO 170317P00013000 P 03/17/17 13.0 3.50 4.50
TZOO 170317P00014000 P 03/17/17 14.0 4.30 5.40
TZOO 170317P00015000 P 03/17/17 15.0 5.00 6.50
TZOO 170317P00016000 P 03/17/17 16.0 6.00 7.90
TZOO 170317P00017000 P 03/17/17 17.0 7.00 8.50
TZOO 170317P00018000 P 03/17/17 18.0 8.00 9.50
TZOO 170317P00019000 P 03/17/17 19.0 7.50 11.90
TZOO 170317P00020000 P 03/17/17 20.0 8.50 12.90
TZOO 170317P00021000 P 03/17/17 21.0 9.50 14.00
TZOO 170317P00022000 P 03/17/17 22.0 10.50 15.00
TZOO 170317P00023000 P 03/17/17 23.0 11.50 16.00
TZOO 170317P00024000 P 03/17/17 24.0 12.30 17.00
TZOO 170317P00025000 P 03/17/17 25.0 13.50 18.00
TZOO 170317P00026000 P 03/17/17 26.0 16.00 17.60
TZOO 170616C00003000 C 06/16/17 3.0 5.80 7.00
TZOO 170616C00004000 C 06/16/17 4.0 4.10 6.30
TZOO 170616C00005000 C 06/16/17 5.0 2.85 5.50
TZOO 170616C00006000 C 06/16/17 6.0 3.00 4.20
TZOO 170616C00007000 C 06/16/17 7.0 2.30 3.40
TZOO 170616C00008000 C 06/16/17 8.0 1.10 2.50
TZOO 170616C00009000 C 06/16/17 9.0 1.30 1.60
TZOO 170616C00010000 C 06/16/17 10.0 0.90 1.15
TZOO 170616C00011000 C 06/16/17 11.0 0.50 0.85
TZOO 170616C00012000 C 06/16/17 12.0 0.35 0.65
TZOO 170616C00013000 C 06/16/17 13.0 0.20 0.45
TZOO 170616C00014000 C 06/16/17 14.0 0.05 0.35
TZOO 170616C00015000 C 06/16/17 15.0 0.00 0.50
TZOO 170616C00016000 C 06/16/17 16.0 0.00 0.50
TZOO 170616C00017000 C 06/16/17 17.0 0.00 0.45
TZOO 170616C00018000 C 06/16/17 18.0 0.00 0.40
TZOO 170616C00019000 C 06/16/17 19.0 0.00 0.40
TZOO 170616C00020000 C 06/16/17 20.0 0.00 0.35
TZOO 170616C00021000 C 06/16/17 21.0 0.00 0.35
TZOO 170616P00003000 P 06/16/17 3.0 0.00 0.30
TZOO 170616P00004000 P 06/16/17 4.0 0.00 0.35
TZOO 170616P00005000 P 06/16/17 5.0 0.00 0.40
TZOO 170616P00006000 P 06/16/17 6.0 0.00 0.50
TZOO 170616P00007000 P 06/16/17 7.0 0.20 0.70
TZOO 170616P00008000 P 06/16/17 8.0 0.55 1.10
TZOO 170616P00009000 P 06/16/17 9.0 1.00 1.55
TZOO 170616P00010000 P 06/16/17 10.0 1.55 2.15
TZOO 170616P00011000 P 06/16/17 11.0 2.20 2.85
TZOO 170616P00012000 P 06/16/17 12.0 2.85 3.90
TZOO 170616P00013000 P 06/16/17 13.0 3.50 4.70
TZOO 170616P00014000 P 06/16/17 14.0 4.40 5.60
TZOO 170616P00015000 P 06/16/17 15.0 5.30 6.50
TZOO 170616P00016000 P 06/16/17 16.0 4.50 8.60
TZOO 170616P00017000 P 06/16/17 17.0 6.30 10.00
TZOO 170616P00018000 P 06/16/17 18.0 8.10 11.00
TZOO 170616P00019000 P 06/16/17 19.0 7.50 10.70
TZOO 170616P00020000 P 06/16/17 20.0 8.40 11.70
TZOO 170616P00021000 P 06/16/17 21.0 11.10 12.60

OPRA data is delayed 15 minutes.