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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 150717C00004000 C 07/17/15 4.0 6.50 7.30
TZOO 150717C00005000 C 07/17/15 5.0 5.50 6.40
TZOO 150717C00006000 C 07/17/15 6.0 4.50 5.40
TZOO 150717C00007000 C 07/17/15 7.0 3.60 4.30
TZOO 150717C00008000 C 07/17/15 8.0 2.60 3.30
TZOO 150717C00009000 C 07/17/15 9.0 1.65 2.35
TZOO 150717C00010000 C 07/17/15 10.0 1.00 1.50
TZOO 150717C00011000 C 07/17/15 11.0 0.35 0.90
TZOO 150717C00012000 C 07/17/15 12.0 0.20 0.45
TZOO 150717C00013000 C 07/17/15 13.0 0.20 0.25
TZOO 150717C00014000 C 07/17/15 14.0 0.00 0.35
TZOO 150717C00015000 C 07/17/15 15.0 0.00 0.10
TZOO 150717C00016000 C 07/17/15 16.0 0.00 0.30
TZOO 150717C00017000 C 07/17/15 17.0 0.00 0.25
TZOO 150717C00018000 C 07/17/15 18.0 0.00 0.25
TZOO 150717C00019000 C 07/17/15 19.0 0.00 0.25
TZOO 150717C00020000 C 07/17/15 20.0 0.00 0.10
TZOO 150717C00021000 C 07/17/15 21.0 0.00 0.25
TZOO 150717C00022000 C 07/17/15 22.0 0.00 0.25
TZOO 150717P00004000 P 07/17/15 4.0 0.00 0.25
TZOO 150717P00005000 P 07/17/15 5.0 0.00 0.25
TZOO 150717P00006000 P 07/17/15 6.0 0.00 0.25
TZOO 150717P00007000 P 07/17/15 7.0 0.00 0.25
TZOO 150717P00008000 P 07/17/15 8.0 0.00 0.25
TZOO 150717P00009000 P 07/17/15 9.0 0.00 0.35
TZOO 150717P00010000 P 07/17/15 10.0 0.05 0.35
TZOO 150717P00011000 P 07/17/15 11.0 0.50 0.70
TZOO 150717P00012000 P 07/17/15 12.0 1.10 1.30
TZOO 150717P00013000 P 07/17/15 13.0 1.90 2.50
TZOO 150717P00014000 P 07/17/15 14.0 2.80 3.60
TZOO 150717P00015000 P 07/17/15 15.0 3.70 4.50
TZOO 150717P00016000 P 07/17/15 16.0 4.70 5.50
TZOO 150717P00017000 P 07/17/15 17.0 5.70 6.50
TZOO 150717P00018000 P 07/17/15 18.0 6.70 7.50
TZOO 150717P00019000 P 07/17/15 19.0 7.70 8.50
TZOO 150717P00020000 P 07/17/15 20.0 8.70 9.50
TZOO 150717P00021000 P 07/17/15 21.0 9.70 10.50
TZOO 150717P00022000 P 07/17/15 22.0 10.70 11.50
TZOO 150821C00002000 C 08/21/15 2.0 8.40 9.40
TZOO 150821C00003000 C 08/21/15 3.0 7.40 8.60
TZOO 150821C00004000 C 08/21/15 4.0 6.60 7.40
TZOO 150821C00005000 C 08/21/15 5.0 5.60 6.40
TZOO 150821C00006000 C 08/21/15 6.0 4.60 5.40
TZOO 150821C00007000 C 08/21/15 7.0 3.60 4.50
TZOO 150821C00008000 C 08/21/15 8.0 2.75 3.40
TZOO 150821C00009000 C 08/21/15 9.0 1.90 2.55
TZOO 150821C00010000 C 08/21/15 10.0 1.40 1.75
TZOO 150821C00011000 C 08/21/15 11.0 0.80 1.15
TZOO 150821C00012000 C 08/21/15 12.0 0.40 0.70
TZOO 150821C00013000 C 08/21/15 13.0 0.20 0.45
TZOO 150821C00014000 C 08/21/15 14.0 0.05 0.30
TZOO 150821C00015000 C 08/21/15 15.0 0.00 0.35
TZOO 150821C00016000 C 08/21/15 16.0 0.00 0.30
TZOO 150821C00017000 C 08/21/15 17.0 0.00 0.30
TZOO 150821C00018000 C 08/21/15 18.0 0.00 0.25
TZOO 150821C00019000 C 08/21/15 19.0 0.00 0.25
TZOO 150821C00020000 C 08/21/15 20.0 0.00 0.25
TZOO 150821P00002000 P 08/21/15 2.0 0.00 0.25
TZOO 150821P00003000 P 08/21/15 3.0 0.00 0.25
TZOO 150821P00004000 P 08/21/15 4.0 0.00 0.25
TZOO 150821P00005000 P 08/21/15 5.0 0.00 0.25
TZOO 150821P00006000 P 08/21/15 6.0 0.00 0.25
TZOO 150821P00007000 P 08/21/15 7.0 0.00 0.30
TZOO 150821P00008000 P 08/21/15 8.0 0.00 0.35
TZOO 150821P00009000 P 08/21/15 9.0 0.15 0.40
TZOO 150821P00010000 P 08/21/15 10.0 0.40 0.65
TZOO 150821P00011000 P 08/21/15 11.0 0.80 1.05
TZOO 150821P00012000 P 08/21/15 12.0 1.35 1.65
TZOO 150821P00013000 P 08/21/15 13.0 2.05 2.70
TZOO 150821P00014000 P 08/21/15 14.0 2.90 3.60
TZOO 150821P00015000 P 08/21/15 15.0 3.80 4.50
TZOO 150821P00016000 P 08/21/15 16.0 4.80 5.50
TZOO 150821P00017000 P 08/21/15 17.0 5.70 6.50
TZOO 150821P00018000 P 08/21/15 18.0 6.70 7.50
TZOO 150821P00019000 P 08/21/15 19.0 7.70 8.50
TZOO 150821P00020000 P 08/21/15 20.0 8.70 9.50
TZOO 150918C00002500 C 09/18/15 2.5 7.80 9.30
TZOO 150918C00005000 C 09/18/15 5.0 5.60 6.70
TZOO 150918C00006000 C 09/18/15 6.0 4.60 5.60
TZOO 150918C00007500 C 09/18/15 7.5 2.70 5.10
TZOO 150918C00009000 C 09/18/15 9.0 2.10 2.70
TZOO 150918C00010000 C 09/18/15 10.0 1.50 1.95
TZOO 150918C00011000 C 09/18/15 11.0 0.90 1.35
TZOO 150918C00012500 C 09/18/15 12.5 0.40 0.80
TZOO 150918C00014000 C 09/18/15 14.0 0.15 0.60
TZOO 150918C00015000 C 09/18/15 15.0 0.10 0.45
TZOO 150918C00016000 C 09/18/15 16.0 0.00 0.45
TZOO 150918C00017500 C 09/18/15 17.5 0.00 0.35
TZOO 150918C00019000 C 09/18/15 19.0 0.00 0.35
TZOO 150918C00020000 C 09/18/15 20.0 0.00 0.30
TZOO 150918P00002500 P 09/18/15 2.5 0.00 0.25
TZOO 150918P00005000 P 09/18/15 5.0 0.00 0.30
TZOO 150918P00006000 P 09/18/15 6.0 0.00 0.35
TZOO 150918P00007500 P 09/18/15 7.5 0.00 0.45
TZOO 150918P00009000 P 09/18/15 9.0 0.25 0.60
TZOO 150918P00010000 P 09/18/15 10.0 0.50 0.80
TZOO 150918P00011000 P 09/18/15 11.0 0.95 1.25
TZOO 150918P00012500 P 09/18/15 12.5 1.95 2.45
TZOO 150918P00014000 P 09/18/15 14.0 3.10 3.70
TZOO 150918P00015000 P 09/18/15 15.0 3.80 4.60
TZOO 150918P00016000 P 09/18/15 16.0 4.90 5.60
TZOO 150918P00017500 P 09/18/15 17.5 5.00 7.00
TZOO 150918P00019000 P 09/18/15 19.0 7.70 8.80
TZOO 150918P00020000 P 09/18/15 20.0 8.70 9.50
TZOO 151218C00002500 C 12/18/15 2.5 6.70 10.60
TZOO 151218C00005000 C 12/18/15 5.0 4.30 8.20
TZOO 151218C00006000 C 12/18/15 6.0 4.80 5.60
TZOO 151218C00007500 C 12/18/15 7.5 3.20 5.40
TZOO 151218C00009000 C 12/18/15 9.0 2.35 3.20
TZOO 151218C00010000 C 12/18/15 10.0 1.90 2.45
TZOO 151218C00011000 C 12/18/15 11.0 1.35 1.90
TZOO 151218C00012500 C 12/18/15 12.5 0.80 1.35
TZOO 151218C00014000 C 12/18/15 14.0 0.40 0.95
TZOO 151218C00015000 C 12/18/15 15.0 0.30 0.80
TZOO 151218C00016000 C 12/18/15 16.0 0.20 0.70
TZOO 151218C00017500 C 12/18/15 17.5 0.00 0.80
TZOO 151218C00019000 C 12/18/15 19.0 0.00 0.50
TZOO 151218C00020000 C 12/18/15 20.0 0.00 0.45
TZOO 151218C00022500 C 12/18/15 22.5 0.00 0.40
TZOO 151218C00025000 C 12/18/15 25.0 0.00 0.40
TZOO 151218P00002500 P 12/18/15 2.5 0.00 0.40
TZOO 151218P00005000 P 12/18/15 5.0 0.00 0.45
TZOO 151218P00006000 P 12/18/15 6.0 0.00 0.50
TZOO 151218P00007500 P 12/18/15 7.5 0.10 1.30
TZOO 151218P00009000 P 12/18/15 9.0 0.55 0.95
TZOO 151218P00010000 P 12/18/15 10.0 0.90 1.35
TZOO 151218P00011000 P 12/18/15 11.0 1.45 1.85
TZOO 151218P00012500 P 12/18/15 12.5 2.30 2.75
TZOO 151218P00014000 P 12/18/15 14.0 3.50 4.10
TZOO 151218P00015000 P 12/18/15 15.0 4.10 4.90
TZOO 151218P00016000 P 12/18/15 16.0 5.00 5.80
TZOO 151218P00017500 P 12/18/15 17.5 6.20 7.30
TZOO 151218P00019000 P 12/18/15 19.0 7.70 9.00
TZOO 151218P00020000 P 12/18/15 20.0 7.50 10.80
TZOO 151218P00022500 P 12/18/15 22.5 9.30 13.40
TZOO 151218P00025000 P 12/18/15 25.0 12.00 15.80

OPRA data is delayed 15 minutes.