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 (2016-05-13)Premium Content

Travelzoo Inc (TZOO)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 160819C00001000 C 08/19/16 1.0 7.70 9.20
TZOO 160819C00002000 C 08/19/16 2.0 7.00 8.10
TZOO 160819C00003000 C 08/19/16 3.0 6.00 7.10
TZOO 160819C00004000 C 08/19/16 4.0 4.60 6.00
TZOO 160819C00005000 C 08/19/16 5.0 4.20 4.90
TZOO 160819C00006000 C 08/19/16 6.0 1.65 5.30
TZOO 160819C00007000 C 08/19/16 7.0 2.00 3.00
TZOO 160819C00008000 C 08/19/16 8.0 1.35 1.95
TZOO 160819C00009000 C 08/19/16 9.0 0.60 1.15
TZOO 160819C00010000 C 08/19/16 10.0 0.30 0.45
TZOO 160819C00011000 C 08/19/16 11.0 0.05 0.35
TZOO 160819C00012000 C 08/19/16 12.0 0.00 0.25
TZOO 160819C00013000 C 08/19/16 13.0 0.00 0.25
TZOO 160819C00014000 C 08/19/16 14.0 0.00 0.25
TZOO 160819C00015000 C 08/19/16 15.0 0.00 0.20
TZOO 160819C00016000 C 08/19/16 16.0 0.00 0.20
TZOO 160819P00001000 P 08/19/16 1.0 0.00 0.20
TZOO 160819P00002000 P 08/19/16 2.0 0.00 0.20
TZOO 160819P00003000 P 08/19/16 3.0 0.00 0.20
TZOO 160819P00004000 P 08/19/16 4.0 0.00 0.25
TZOO 160819P00005000 P 08/19/16 5.0 0.00 0.25
TZOO 160819P00006000 P 08/19/16 6.0 0.00 0.25
TZOO 160819P00007000 P 08/19/16 7.0 0.00 0.25
TZOO 160819P00008000 P 08/19/16 8.0 0.00 0.25
TZOO 160819P00009000 P 08/19/16 9.0 0.20 0.60
TZOO 160819P00010000 P 08/19/16 10.0 0.70 1.10
TZOO 160819P00011000 P 08/19/16 11.0 1.35 2.10
TZOO 160819P00012000 P 08/19/16 12.0 2.25 3.30
TZOO 160819P00013000 P 08/19/16 13.0 3.20 4.10
TZOO 160819P00014000 P 08/19/16 14.0 4.10 5.10
TZOO 160819P00015000 P 08/19/16 15.0 4.80 6.00
TZOO 160819P00016000 P 08/19/16 16.0 5.80 7.00
TZOO 160916C00001000 C 09/16/16 1.0 7.70 9.00
TZOO 160916C00002000 C 09/16/16 2.0 7.00 8.10
TZOO 160916C00003000 C 09/16/16 3.0 6.00 7.10
TZOO 160916C00004000 C 09/16/16 4.0 4.10 6.20
TZOO 160916C00005000 C 09/16/16 5.0 3.70 5.30
TZOO 160916C00006000 C 09/16/16 6.0 2.90 4.10
TZOO 160916C00007000 C 09/16/16 7.0 2.30 3.10
TZOO 160916C00008000 C 09/16/16 8.0 1.40 1.95
TZOO 160916C00009000 C 09/16/16 9.0 1.00 1.25
TZOO 160916C00010000 C 09/16/16 10.0 0.50 0.75
TZOO 160916C00011000 C 09/16/16 11.0 0.15 0.55
TZOO 160916C00012000 C 09/16/16 12.0 0.05 0.45
TZOO 160916C00013000 C 09/16/16 13.0 0.00 0.50
TZOO 160916C00014000 C 09/16/16 14.0 0.00 0.50
TZOO 160916C00015000 C 09/16/16 15.0 0.00 0.35
TZOO 160916C00016000 C 09/16/16 16.0 0.00 0.30
TZOO 160916C00017000 C 09/16/16 17.0 0.00 0.25
TZOO 160916P00001000 P 09/16/16 1.0 0.00 0.20
TZOO 160916P00002000 P 09/16/16 2.0 0.00 0.20
TZOO 160916P00003000 P 09/16/16 3.0 0.00 0.25
TZOO 160916P00004000 P 09/16/16 4.0 0.00 0.25
TZOO 160916P00005000 P 09/16/16 5.0 0.00 0.25
TZOO 160916P00006000 P 09/16/16 6.0 0.00 0.25
TZOO 160916P00007000 P 09/16/16 7.0 0.00 0.35
TZOO 160916P00008000 P 09/16/16 8.0 0.10 0.45
TZOO 160916P00009000 P 09/16/16 9.0 0.35 0.85
TZOO 160916P00010000 P 09/16/16 10.0 0.85 1.40
TZOO 160916P00011000 P 09/16/16 11.0 1.55 3.00
TZOO 160916P00012000 P 09/16/16 12.0 2.40 3.20
TZOO 160916P00013000 P 09/16/16 13.0 2.80 4.60
TZOO 160916P00014000 P 09/16/16 14.0 3.40 6.20
TZOO 160916P00015000 P 09/16/16 15.0 4.00 7.20
TZOO 160916P00016000 P 09/16/16 16.0 6.10 7.50
TZOO 160916P00017000 P 09/16/16 17.0 7.10 8.50
TZOO 161216C00001000 C 12/16/16 1.0 7.60 9.10
TZOO 161216C00002000 C 12/16/16 2.0 7.10 7.90
TZOO 161216C00003000 C 12/16/16 3.0 6.20 7.00
TZOO 161216C00004000 C 12/16/16 4.0 5.20 6.00
TZOO 161216C00005000 C 12/16/16 5.0 4.20 5.00
TZOO 161216C00006000 C 12/16/16 6.0 3.10 4.50
TZOO 161216C00007000 C 12/16/16 7.0 2.45 3.20
TZOO 161216C00008000 C 12/16/16 8.0 1.75 2.40
TZOO 161216C00009000 C 12/16/16 9.0 1.10 1.80
TZOO 161216C00010000 C 12/16/16 10.0 0.70 1.25
TZOO 161216C00011000 C 12/16/16 11.0 0.40 1.00
TZOO 161216C00012000 C 12/16/16 12.0 0.20 0.75
TZOO 161216C00013000 C 12/16/16 13.0 0.05 0.55
TZOO 161216C00014000 C 12/16/16 14.0 0.05 0.45
TZOO 161216C00015000 C 12/16/16 15.0 0.05 0.50
TZOO 161216C00016000 C 12/16/16 16.0 0.00 0.45
TZOO 161216P00001000 P 12/16/16 1.0 0.00 0.30
TZOO 161216P00002000 P 12/16/16 2.0 0.00 0.30
TZOO 161216P00003000 P 12/16/16 3.0 0.00 0.35
TZOO 161216P00004000 P 12/16/16 4.0 0.00 0.35
TZOO 161216P00005000 P 12/16/16 5.0 0.00 0.40
TZOO 161216P00006000 P 12/16/16 6.0 0.05 0.50
TZOO 161216P00007000 P 12/16/16 7.0 0.15 0.60
TZOO 161216P00008000 P 12/16/16 8.0 0.40 0.95
TZOO 161216P00009000 P 12/16/16 9.0 0.75 1.35
TZOO 161216P00010000 P 12/16/16 10.0 0.70 1.90
TZOO 161216P00011000 P 12/16/16 11.0 2.00 2.60
TZOO 161216P00012000 P 12/16/16 12.0 2.65 3.40
TZOO 161216P00013000 P 12/16/16 13.0 3.60 4.20
TZOO 161216P00014000 P 12/16/16 14.0 4.40 5.10
TZOO 161216P00015000 P 12/16/16 15.0 5.40 6.00
TZOO 161216P00016000 P 12/16/16 16.0 6.10 7.00
TZOO 170317C00001000 C 03/17/17 1.0 7.50 9.20
TZOO 170317C00002000 C 03/17/17 2.0 7.10 7.90
TZOO 170317C00003000 C 03/17/17 3.0 6.10 7.00
TZOO 170317C00004000 C 03/17/17 4.0 5.20 6.00
TZOO 170317C00005000 C 03/17/17 5.0 4.20 5.60
TZOO 170317C00006000 C 03/17/17 6.0 3.80 4.20
TZOO 170317C00007000 C 03/17/17 7.0 3.10 3.40
TZOO 170317C00008000 C 03/17/17 8.0 2.45 2.70
TZOO 170317C00009000 C 03/17/17 9.0 1.90 2.10
TZOO 170317C00010000 C 03/17/17 10.0 0.90 1.70
TZOO 170317C00011000 C 03/17/17 11.0 0.55 1.25
TZOO 170317C00012000 C 03/17/17 12.0 0.50 1.00
TZOO 170317C00013000 C 03/17/17 13.0 0.15 0.85
TZOO 170317C00014000 C 03/17/17 14.0 0.10 0.75
TZOO 170317C00015000 C 03/17/17 15.0 0.05 0.65
TZOO 170317C00016000 C 03/17/17 16.0 0.05 0.55
TZOO 170317P00001000 P 03/17/17 1.0 0.00 0.40
TZOO 170317P00002000 P 03/17/17 2.0 0.00 0.40
TZOO 170317P00003000 P 03/17/17 3.0 0.00 0.45
TZOO 170317P00004000 P 03/17/17 4.0 0.00 0.50
TZOO 170317P00005000 P 03/17/17 5.0 0.05 0.50
TZOO 170317P00006000 P 03/17/17 6.0 0.15 0.60
TZOO 170317P00007000 P 03/17/17 7.0 0.45 0.90
TZOO 170317P00008000 P 03/17/17 8.0 0.75 1.25
TZOO 170317P00009000 P 03/17/17 9.0 1.00 1.70
TZOO 170317P00010000 P 03/17/17 10.0 1.55 2.15
TZOO 170317P00011000 P 03/17/17 11.0 2.30 3.00
TZOO 170317P00012000 P 03/17/17 12.0 2.90 3.80
TZOO 170317P00013000 P 03/17/17 13.0 3.80 4.60
TZOO 170317P00014000 P 03/17/17 14.0 4.60 5.50
TZOO 170317P00015000 P 03/17/17 15.0 5.50 6.30
TZOO 170317P00016000 P 03/17/17 16.0 6.50 7.20

OPRA data is delayed 15 minutes.