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 May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 150619C00005000 C 06/19/15 5.0 7.40 8.30
TZOO 150619C00006000 C 06/19/15 6.0 6.20 7.60
TZOO 150619C00007500 C 06/19/15 7.5 4.70 5.90
TZOO 150619C00009000 C 06/19/15 9.0 3.40 4.30
TZOO 150619C00010000 C 06/19/15 10.0 2.55 3.70
TZOO 150619C00011000 C 06/19/15 11.0 1.55 2.20
TZOO 150619C00012500 C 06/19/15 12.5 0.65 1.15
TZOO 150619C00014000 C 06/19/15 14.0 0.15 0.45
TZOO 150619C00015000 C 06/19/15 15.0 0.05 0.20
TZOO 150619C00016000 C 06/19/15 16.0 0.00 0.35
TZOO 150619C00017500 C 06/19/15 17.5 0.00 0.10
TZOO 150619C00019000 C 06/19/15 19.0 0.00 0.30
TZOO 150619C00020000 C 06/19/15 20.0 0.00 0.30
TZOO 150619P00005000 P 06/19/15 5.0 0.00 0.30
TZOO 150619P00006000 P 06/19/15 6.0 0.00 0.30
TZOO 150619P00007500 P 06/19/15 7.5 0.00 0.35
TZOO 150619P00009000 P 06/19/15 9.0 0.00 0.30
TZOO 150619P00010000 P 06/19/15 10.0 0.00 0.35
TZOO 150619P00011000 P 06/19/15 11.0 0.00 0.35
TZOO 150619P00012500 P 06/19/15 12.5 0.35 0.65
TZOO 150619P00014000 P 06/19/15 14.0 1.35 1.75
TZOO 150619P00015000 P 06/19/15 15.0 1.70 2.60
TZOO 150619P00016000 P 06/19/15 16.0 2.85 3.80
TZOO 150619P00017500 P 06/19/15 17.5 4.20 5.40
TZOO 150619P00019000 P 06/19/15 19.0 5.60 6.60
TZOO 150619P00020000 P 06/19/15 20.0 6.70 7.70
TZOO 150717C00004000 C 07/17/15 4.0 8.40 9.50
TZOO 150717C00005000 C 07/17/15 5.0 7.20 8.40
TZOO 150717C00006000 C 07/17/15 6.0 6.10 7.40
TZOO 150717C00007000 C 07/17/15 7.0 5.10 6.40
TZOO 150717C00008000 C 07/17/15 8.0 4.30 5.40
TZOO 150717C00009000 C 07/17/15 9.0 3.40 4.50
TZOO 150717C00010000 C 07/17/15 10.0 2.70 3.60
TZOO 150717C00011000 C 07/17/15 11.0 1.85 2.65
TZOO 150717C00012000 C 07/17/15 12.0 1.25 1.95
TZOO 150717C00013000 C 07/17/15 13.0 0.80 1.35
TZOO 150717C00014000 C 07/17/15 14.0 0.45 0.65
TZOO 150717C00015000 C 07/17/15 15.0 0.35 0.65
TZOO 150717C00016000 C 07/17/15 16.0 0.05 0.45
TZOO 150717C00017000 C 07/17/15 17.0 0.00 0.30
TZOO 150717C00018000 C 07/17/15 18.0 0.00 0.45
TZOO 150717C00019000 C 07/17/15 19.0 0.00 0.35
TZOO 150717C00020000 C 07/17/15 20.0 0.00 0.30
TZOO 150717C00021000 C 07/17/15 21.0 0.00 0.30
TZOO 150717C00022000 C 07/17/15 22.0 0.00 0.30
TZOO 150717P00004000 P 07/17/15 4.0 0.00 0.30
TZOO 150717P00005000 P 07/17/15 5.0 0.00 0.35
TZOO 150717P00006000 P 07/17/15 6.0 0.00 0.35
TZOO 150717P00007000 P 07/17/15 7.0 0.00 0.30
TZOO 150717P00008000 P 07/17/15 8.0 0.00 0.40
TZOO 150717P00009000 P 07/17/15 9.0 0.00 0.40
TZOO 150717P00010000 P 07/17/15 10.0 0.05 0.50
TZOO 150717P00011000 P 07/17/15 11.0 0.15 0.55
TZOO 150717P00012000 P 07/17/15 12.0 0.40 0.90
TZOO 150717P00013000 P 07/17/15 13.0 0.85 1.40
TZOO 150717P00014000 P 07/17/15 14.0 1.50 2.05
TZOO 150717P00015000 P 07/17/15 15.0 2.10 2.95
TZOO 150717P00016000 P 07/17/15 16.0 2.95 3.80
TZOO 150717P00017000 P 07/17/15 17.0 3.80 4.70
TZOO 150717P00018000 P 07/17/15 18.0 4.70 5.90
TZOO 150717P00019000 P 07/17/15 19.0 5.70 6.80
TZOO 150717P00020000 P 07/17/15 20.0 6.70 7.80
TZOO 150717P00021000 P 07/17/15 21.0 7.60 8.70
TZOO 150717P00022000 P 07/17/15 22.0 8.70 9.60
TZOO 150918C00002500 C 09/18/15 2.5 9.60 10.90
TZOO 150918C00005000 C 09/18/15 5.0 6.70 8.60
TZOO 150918C00006000 C 09/18/15 6.0 4.90 9.20
TZOO 150918C00007500 C 09/18/15 7.5 4.80 5.90
TZOO 150918C00009000 C 09/18/15 9.0 3.40 4.60
TZOO 150918C00010000 C 09/18/15 10.0 2.90 3.70
TZOO 150918C00011000 C 09/18/15 11.0 2.15 3.00
TZOO 150918C00012500 C 09/18/15 12.5 1.30 1.70
TZOO 150918C00014000 C 09/18/15 14.0 0.75 1.25
TZOO 150918C00015000 C 09/18/15 15.0 0.50 0.95
TZOO 150918C00016000 C 09/18/15 16.0 0.25 0.75
TZOO 150918C00017500 C 09/18/15 17.5 0.10 0.55
TZOO 150918C00019000 C 09/18/15 19.0 0.00 0.50
TZOO 150918C00020000 C 09/18/15 20.0 0.00 0.50
TZOO 150918P00002500 P 09/18/15 2.5 0.00 0.40
TZOO 150918P00005000 P 09/18/15 5.0 0.00 0.45
TZOO 150918P00006000 P 09/18/15 6.0 0.00 0.50
TZOO 150918P00007500 P 09/18/15 7.5 0.00 0.50
TZOO 150918P00009000 P 09/18/15 9.0 0.00 0.50
TZOO 150918P00010000 P 09/18/15 10.0 0.20 0.55
TZOO 150918P00011000 P 09/18/15 11.0 0.40 0.80
TZOO 150918P00012500 P 09/18/15 12.5 0.95 1.55
TZOO 150918P00014000 P 09/18/15 14.0 1.90 2.35
TZOO 150918P00015000 P 09/18/15 15.0 2.65 3.10
TZOO 150918P00016000 P 09/18/15 16.0 3.00 4.30
TZOO 150918P00017500 P 09/18/15 17.5 4.40 5.30
TZOO 150918P00019000 P 09/18/15 19.0 5.80 6.90
TZOO 150918P00020000 P 09/18/15 20.0 6.80 7.80
TZOO 151218C00002500 C 12/18/15 2.5 8.70 12.60
TZOO 151218C00005000 C 12/18/15 5.0 5.90 10.20
TZOO 151218C00006000 C 12/18/15 6.0 4.90 9.20
TZOO 151218C00007500 C 12/18/15 7.5 4.50 6.10
TZOO 151218C00009000 C 12/18/15 9.0 3.70 4.90
TZOO 151218C00010000 C 12/18/15 10.0 2.90 4.20
TZOO 151218C00011000 C 12/18/15 11.0 2.50 3.50
TZOO 151218C00012500 C 12/18/15 12.5 1.85 2.65
TZOO 151218C00014000 C 12/18/15 14.0 1.15 1.95
TZOO 151218C00015000 C 12/18/15 15.0 0.80 1.65
TZOO 151218C00016000 C 12/18/15 16.0 0.65 1.35
TZOO 151218C00017500 C 12/18/15 17.5 0.50 1.00
TZOO 151218C00019000 C 12/18/15 19.0 0.20 0.80
TZOO 151218C00020000 C 12/18/15 20.0 0.15 0.95
TZOO 151218C00022500 C 12/18/15 22.5 0.00 0.50
TZOO 151218C00025000 C 12/18/15 25.0 0.00 0.50
TZOO 151218P00002500 P 12/18/15 2.5 0.00 0.55
TZOO 151218P00005000 P 12/18/15 5.0 0.00 0.60
TZOO 151218P00006000 P 12/18/15 6.0 0.00 0.50
TZOO 151218P00007500 P 12/18/15 7.5 0.00 0.50
TZOO 151218P00009000 P 12/18/15 9.0 0.05 0.60
TZOO 151218P00010000 P 12/18/15 10.0 0.40 1.20
TZOO 151218P00011000 P 12/18/15 11.0 0.70 1.35
TZOO 151218P00012500 P 12/18/15 12.5 1.55 2.00
TZOO 151218P00014000 P 12/18/15 14.0 2.25 2.80
TZOO 151218P00015000 P 12/18/15 15.0 3.00 3.60
TZOO 151218P00016000 P 12/18/15 16.0 3.80 4.30
TZOO 151218P00017500 P 12/18/15 17.5 5.00 6.30
TZOO 151218P00019000 P 12/18/15 19.0 5.90 7.20
TZOO 151218P00020000 P 12/18/15 20.0 6.90 8.10
TZOO 151218P00022500 P 12/18/15 22.5 9.20 11.80
TZOO 151218P00025000 P 12/18/15 25.0 11.70 12.90

OPRA data is delayed 15 minutes.