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 (2015-08-14)Premium Content

Travelzoo Inc (TZOO)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 150918C00002500 C 09/18/15 2.5 5.00 9.10
TZOO 150918C00005000 C 09/18/15 5.0 2.30 6.60
TZOO 150918C00006000 C 09/18/15 6.0 2.80 3.80
TZOO 150918C00007500 C 09/18/15 7.5 1.65 2.50
TZOO 150918C00009000 C 09/18/15 9.0 0.55 0.90
TZOO 150918C00010000 C 09/18/15 10.0 0.15 1.45
TZOO 150918C00011000 C 09/18/15 11.0 0.00 0.50
TZOO 150918C00012500 C 09/18/15 12.5 0.00 0.25
TZOO 150918C00014000 C 09/18/15 14.0 0.00 0.25
TZOO 150918C00015000 C 09/18/15 15.0 0.00 0.25
TZOO 150918C00016000 C 09/18/15 16.0 0.00 0.25
TZOO 150918C00017500 C 09/18/15 17.5 0.00 0.25
TZOO 150918C00019000 C 09/18/15 19.0 0.00 0.85
TZOO 150918C00020000 C 09/18/15 20.0 0.00 0.80
TZOO 150918P00002500 P 09/18/15 2.5 0.00 0.75
TZOO 150918P00005000 P 09/18/15 5.0 0.00 0.85
TZOO 150918P00006000 P 09/18/15 6.0 0.00 0.25
TZOO 150918P00007500 P 09/18/15 7.5 0.00 0.40
TZOO 150918P00009000 P 09/18/15 9.0 0.15 1.45
TZOO 150918P00010000 P 09/18/15 10.0 0.65 2.15
TZOO 150918P00011000 P 09/18/15 11.0 1.40 2.65
TZOO 150918P00012500 P 09/18/15 12.5 2.60 3.60
TZOO 150918P00014000 P 09/18/15 14.0 3.60 6.60
TZOO 150918P00015000 P 09/18/15 15.0 5.10 8.00
TZOO 150918P00016000 P 09/18/15 16.0 4.60 8.60
TZOO 150918P00017500 P 09/18/15 17.5 7.50 10.00
TZOO 150918P00019000 P 09/18/15 19.0 7.50 12.00
TZOO 150918P00020000 P 09/18/15 20.0 8.40 12.60
TZOO 151016C00001000 C 10/16/15 1.0 7.80 9.00
TZOO 151016C00002000 C 10/16/15 2.0 6.20 9.60
TZOO 151016C00003000 C 10/16/15 3.0 5.80 6.90
TZOO 151016C00004000 C 10/16/15 4.0 4.90 5.90
TZOO 151016C00005000 C 10/16/15 5.0 3.90 5.00
TZOO 151016C00006000 C 10/16/15 6.0 2.90 4.10
TZOO 151016C00007000 C 10/16/15 7.0 2.30 3.20
TZOO 151016C00008000 C 10/16/15 8.0 1.60 2.75
TZOO 151016C00009000 C 10/16/15 9.0 1.05 2.30
TZOO 151016C00010000 C 10/16/15 10.0 0.60 2.05
TZOO 151016C00011000 C 10/16/15 11.0 0.25 1.50
TZOO 151016C00012000 C 10/16/15 12.0 0.10 0.55
TZOO 151016C00013000 C 10/16/15 13.0 0.00 0.50
TZOO 151016C00014000 C 10/16/15 14.0 0.00 0.70
TZOO 151016C00015000 C 10/16/15 15.0 0.00 0.50
TZOO 151016C00016000 C 10/16/15 16.0 0.00 0.35
TZOO 151016C00017000 C 10/16/15 17.0 0.00 0.30
TZOO 151016P00001000 P 10/16/15 1.0 0.00 0.20
TZOO 151016P00002000 P 10/16/15 2.0 0.00 0.20
TZOO 151016P00003000 P 10/16/15 3.0 0.00 0.25
TZOO 151016P00004000 P 10/16/15 4.0 0.00 0.25
TZOO 151016P00005000 P 10/16/15 5.0 0.00 0.25
TZOO 151016P00006000 P 10/16/15 6.0 0.00 0.50
TZOO 151016P00007000 P 10/16/15 7.0 0.05 0.80
TZOO 151016P00008000 P 10/16/15 8.0 0.20 1.20
TZOO 151016P00009000 P 10/16/15 9.0 0.55 1.80
TZOO 151016P00010000 P 10/16/15 10.0 1.05 2.60
TZOO 151016P00011000 P 10/16/15 11.0 1.70 3.30
TZOO 151016P00012000 P 10/16/15 12.0 2.65 3.90
TZOO 151016P00013000 P 10/16/15 13.0 3.40 4.60
TZOO 151016P00014000 P 10/16/15 14.0 4.20 5.30
TZOO 151016P00015000 P 10/16/15 15.0 5.10 6.20
TZOO 151016P00016000 P 10/16/15 16.0 6.00 8.20
TZOO 151016P00017000 P 10/16/15 17.0 6.20 8.10
TZOO 151218C00002500 C 12/18/15 2.5 6.40 7.40
TZOO 151218C00005000 C 12/18/15 5.0 3.90 5.10
TZOO 151218C00006000 C 12/18/15 6.0 2.20 5.80
TZOO 151218C00007500 C 12/18/15 7.5 2.15 3.80
TZOO 151218C00009000 C 12/18/15 9.0 1.20 1.95
TZOO 151218C00010000 C 12/18/15 10.0 0.75 2.90
TZOO 151218C00011000 C 12/18/15 11.0 0.40 2.45
TZOO 151218C00012500 C 12/18/15 12.5 0.25 0.55
TZOO 151218C00014000 C 12/18/15 14.0 0.05 0.50
TZOO 151218C00015000 C 12/18/15 15.0 0.00 0.50
TZOO 151218C00016000 C 12/18/15 16.0 0.00 0.50
TZOO 151218C00017500 C 12/18/15 17.5 0.00 0.45
TZOO 151218C00019000 C 12/18/15 19.0 0.00 2.20
TZOO 151218C00020000 C 12/18/15 20.0 0.00 0.30
TZOO 151218C00022500 C 12/18/15 22.5 0.00 0.30
TZOO 151218C00025000 C 12/18/15 25.0 0.00 0.30
TZOO 151218P00002500 P 12/18/15 2.5 0.00 0.30
TZOO 151218P00005000 P 12/18/15 5.0 0.00 0.50
TZOO 151218P00006000 P 12/18/15 6.0 0.00 0.50
TZOO 151218P00007500 P 12/18/15 7.5 0.25 1.35
TZOO 151218P00009000 P 12/18/15 9.0 0.80 2.70
TZOO 151218P00010000 P 12/18/15 10.0 1.35 3.40
TZOO 151218P00011000 P 12/18/15 11.0 2.00 3.60
TZOO 151218P00012500 P 12/18/15 12.5 3.10 4.60
TZOO 151218P00014000 P 12/18/15 14.0 3.70 6.60
TZOO 151218P00015000 P 12/18/15 15.0 5.20 6.40
TZOO 151218P00016000 P 12/18/15 16.0 5.00 8.50
TZOO 151218P00017500 P 12/18/15 17.5 7.60 10.40
TZOO 151218P00019000 P 12/18/15 19.0 7.50 11.80
TZOO 151218P00020000 P 12/18/15 20.0 10.10 12.80
TZOO 151218P00022500 P 12/18/15 22.5 12.60 13.90
TZOO 151218P00025000 P 12/18/15 25.0 14.80 16.30
TZOO 160318C00002000 C 03/18/16 2.0 6.90 8.40
TZOO 160318C00003000 C 03/18/16 3.0 5.70 7.10
TZOO 160318C00004000 C 03/18/16 4.0 4.80 6.30
TZOO 160318C00005000 C 03/18/16 5.0 3.60 5.80
TZOO 160318C00006000 C 03/18/16 6.0 3.40 4.40
TZOO 160318C00007000 C 03/18/16 7.0 2.70 3.60
TZOO 160318C00008000 C 03/18/16 8.0 2.10 4.80
TZOO 160318C00009000 C 03/18/16 9.0 1.60 4.40
TZOO 160318C00010000 C 03/18/16 10.0 1.00 3.40
TZOO 160318C00011000 C 03/18/16 11.0 0.65 2.85
TZOO 160318C00012000 C 03/18/16 12.0 0.40 2.60
TZOO 160318C00013000 C 03/18/16 13.0 0.30 3.30
TZOO 160318C00014000 C 03/18/16 14.0 0.15 2.45
TZOO 160318C00015000 C 03/18/16 15.0 0.10 2.15
TZOO 160318C00016000 C 03/18/16 16.0 0.05 1.90
TZOO 160318C00017000 C 03/18/16 17.0 0.00 0.50
TZOO 160318C00018000 C 03/18/16 18.0 0.00 0.50
TZOO 160318C00019000 C 03/18/16 19.0 0.00 0.50
TZOO 160318C00020000 C 03/18/16 20.0 0.00 0.50
TZOO 160318P00002000 P 03/18/16 2.0 0.00 0.40
TZOO 160318P00003000 P 03/18/16 3.0 0.00 0.50
TZOO 160318P00004000 P 03/18/16 4.0 0.00 0.50
TZOO 160318P00005000 P 03/18/16 5.0 0.00 0.50
TZOO 160318P00006000 P 03/18/16 6.0 0.10 1.60
TZOO 160318P00007000 P 03/18/16 7.0 0.25 2.20
TZOO 160318P00008000 P 03/18/16 8.0 0.65 2.60
TZOO 160318P00009000 P 03/18/16 9.0 1.15 3.10
TZOO 160318P00010000 P 03/18/16 10.0 1.50 4.30
TZOO 160318P00011000 P 03/18/16 11.0 2.10 4.90
TZOO 160318P00012000 P 03/18/16 12.0 2.90 5.00
TZOO 160318P00013000 P 03/18/16 13.0 3.70 5.60
TZOO 160318P00014000 P 03/18/16 14.0 4.40 6.80
TZOO 160318P00015000 P 03/18/16 15.0 5.40 7.80
TZOO 160318P00016000 P 03/18/16 16.0 6.30 8.20
TZOO 160318P00017000 P 03/18/16 17.0 7.30 9.10
TZOO 160318P00018000 P 03/18/16 18.0 8.10 9.70
TZOO 160318P00019000 P 03/18/16 19.0 9.10 10.60
TZOO 160318P00020000 P 03/18/16 20.0 10.10 11.30

OPRA data is delayed 15 minutes.