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 (2017-02-10)Premium Content

Travelzoo Inc (TZOO)
As of Apr 26 2017 11:27AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 170519C00001000 C 05/19/17 1.0 7.70 9.40
TZOO 170519C00002000 C 05/19/17 2.0 6.80 8.20
TZOO 170519C00003000 C 05/19/17 3.0 5.80 7.30
TZOO 170519C00004000 C 05/19/17 4.0 4.80 6.10
TZOO 170519C00005000 C 05/19/17 5.0 3.60 5.50
TZOO 170519C00006000 C 05/19/17 6.0 2.95 4.30
TZOO 170519C00007000 C 05/19/17 7.0 2.20 3.10
TZOO 170519C00008000 C 05/19/17 8.0 1.40 2.05
TZOO 170519C00009000 C 05/19/17 9.0 0.70 1.10
TZOO 170519C00010000 C 05/19/17 10.0 0.30 0.50
TZOO 170519C00011000 C 05/19/17 11.0 0.05 0.30
TZOO 170519C00012000 C 05/19/17 12.0 0.00 0.20
TZOO 170519C00013000 C 05/19/17 13.0 0.00 0.15
TZOO 170519C00014000 C 05/19/17 14.0 0.00 0.10
TZOO 170519C00015000 C 05/19/17 15.0 0.00 0.10
TZOO 170519C00016000 C 05/19/17 16.0 0.00 0.10
TZOO 170519C00017000 C 05/19/17 17.0 0.00 0.15
TZOO 170519P00001000 P 05/19/17 1.0 0.00 0.10
TZOO 170519P00002000 P 05/19/17 2.0 0.00 0.15
TZOO 170519P00003000 P 05/19/17 3.0 0.00 0.10
TZOO 170519P00004000 P 05/19/17 4.0 0.00 0.10
TZOO 170519P00005000 P 05/19/17 5.0 0.00 0.10
TZOO 170519P00006000 P 05/19/17 6.0 0.00 0.05
TZOO 170519P00007000 P 05/19/17 7.0 0.00 0.20
TZOO 170519P00008000 P 05/19/17 8.0 0.05 0.20
TZOO 170519P00009000 P 05/19/17 9.0 0.25 0.40
TZOO 170519P00010000 P 05/19/17 10.0 0.30 1.45
TZOO 170519P00011000 P 05/19/17 11.0 1.00 2.20
TZOO 170519P00012000 P 05/19/17 12.0 1.80 3.20
TZOO 170519P00013000 P 05/19/17 13.0 2.70 4.30
TZOO 170519P00014000 P 05/19/17 14.0 3.70 5.20
TZOO 170519P00015000 P 05/19/17 15.0 4.70 6.10
TZOO 170519P00016000 P 05/19/17 16.0 5.70 7.20
TZOO 170519P00017000 P 05/19/17 17.0 6.70 8.20
TZOO 170616C00003000 C 06/16/17 3.0 6.40 6.80
TZOO 170616C00004000 C 06/16/17 4.0 5.40 5.80
TZOO 170616C00005000 C 06/16/17 5.0 4.40 4.80
TZOO 170616C00006000 C 06/16/17 6.0 3.40 3.80
TZOO 170616C00007000 C 06/16/17 7.0 2.50 2.85
TZOO 170616C00008000 C 06/16/17 8.0 1.45 2.20
TZOO 170616C00009000 C 06/16/17 9.0 0.65 1.65
TZOO 170616C00010000 C 06/16/17 10.0 0.20 0.80
TZOO 170616C00011000 C 06/16/17 11.0 0.20 0.40
TZOO 170616C00012000 C 06/16/17 12.0 0.10 0.20
TZOO 170616C00013000 C 06/16/17 13.0 0.00 0.15
TZOO 170616C00014000 C 06/16/17 14.0 0.00 0.10
TZOO 170616C00015000 C 06/16/17 15.0 0.00 0.15
TZOO 170616C00016000 C 06/16/17 16.0 0.00 0.10
TZOO 170616C00017000 C 06/16/17 17.0 0.00 0.10
TZOO 170616C00018000 C 06/16/17 18.0 0.00 0.05
TZOO 170616C00019000 C 06/16/17 19.0 0.00 0.15
TZOO 170616C00020000 C 06/16/17 20.0 0.00 0.10
TZOO 170616C00021000 C 06/16/17 21.0 0.00 0.10
TZOO 170616P00003000 P 06/16/17 3.0 0.00 0.05
TZOO 170616P00004000 P 06/16/17 4.0 0.00 0.15
TZOO 170616P00005000 P 06/16/17 5.0 0.00 0.05
TZOO 170616P00006000 P 06/16/17 6.0 0.00 0.10
TZOO 170616P00007000 P 06/16/17 7.0 0.00 0.20
TZOO 170616P00008000 P 06/16/17 8.0 0.15 0.30
TZOO 170616P00009000 P 06/16/17 9.0 0.40 0.65
TZOO 170616P00010000 P 06/16/17 10.0 0.90 1.10
TZOO 170616P00011000 P 06/16/17 11.0 1.60 1.80
TZOO 170616P00012000 P 06/16/17 12.0 2.40 2.65
TZOO 170616P00013000 P 06/16/17 13.0 3.30 3.70
TZOO 170616P00014000 P 06/16/17 14.0 4.10 4.60
TZOO 170616P00015000 P 06/16/17 15.0 5.10 5.80
TZOO 170616P00016000 P 06/16/17 16.0 6.20 6.60
TZOO 170616P00017000 P 06/16/17 17.0 7.20 7.60
TZOO 170616P00018000 P 06/16/17 18.0 8.20 8.60
TZOO 170616P00019000 P 06/16/17 19.0 9.20 9.60
TZOO 170616P00020000 P 06/16/17 20.0 10.20 10.80
TZOO 170616P00021000 P 06/16/17 21.0 11.20 11.60
TZOO 170915C00001000 C 09/15/17 1.0 8.40 8.80
TZOO 170915C00002000 C 09/15/17 2.0 7.40 7.80
TZOO 170915C00003000 C 09/15/17 3.0 6.40 6.80
TZOO 170915C00004000 C 09/15/17 4.0 5.40 5.80
TZOO 170915C00005000 C 09/15/17 5.0 4.40 4.90
TZOO 170915C00006000 C 09/15/17 6.0 3.60 4.00
TZOO 170915C00007000 C 09/15/17 7.0 2.75 3.20
TZOO 170915C00008000 C 09/15/17 8.0 2.05 2.40
TZOO 170915C00009000 C 09/15/17 9.0 1.40 1.75
TZOO 170915C00010000 C 09/15/17 10.0 0.95 1.30
TZOO 170915C00011000 C 09/15/17 11.0 0.60 0.90
TZOO 170915C00012000 C 09/15/17 12.0 0.35 0.65
TZOO 170915C00013000 C 09/15/17 13.0 0.15 0.55
TZOO 170915C00014000 C 09/15/17 14.0 0.10 0.40
TZOO 170915C00015000 C 09/15/17 15.0 0.05 0.25
TZOO 170915C00016000 C 09/15/17 16.0 0.00 0.25
TZOO 170915C00017000 C 09/15/17 17.0 0.00 0.15
TZOO 170915C00018000 C 09/15/17 18.0 0.00 0.20
TZOO 170915P00001000 P 09/15/17 1.0 0.00 0.10
TZOO 170915P00002000 P 09/15/17 2.0 0.00 0.10
TZOO 170915P00003000 P 09/15/17 3.0 0.00 0.10
TZOO 170915P00004000 P 09/15/17 4.0 0.00 0.10
TZOO 170915P00005000 P 09/15/17 5.0 0.00 0.25
TZOO 170915P00006000 P 09/15/17 6.0 0.10 0.25
TZOO 170915P00007000 P 09/15/17 7.0 0.15 0.50
TZOO 170915P00008000 P 09/15/17 8.0 0.40 0.75
TZOO 170915P00009000 P 09/15/17 9.0 0.85 1.10
TZOO 170915P00010000 P 09/15/17 10.0 1.40 1.75
TZOO 170915P00011000 P 09/15/17 11.0 2.00 2.30
TZOO 170915P00012000 P 09/15/17 12.0 2.75 3.00
TZOO 170915P00013000 P 09/15/17 13.0 3.60 3.90
TZOO 170915P00014000 P 09/15/17 14.0 4.40 4.80
TZOO 170915P00015000 P 09/15/17 15.0 5.30 5.70
TZOO 170915P00016000 P 09/15/17 16.0 6.30 6.70
TZOO 170915P00017000 P 09/15/17 17.0 7.30 7.70
TZOO 170915P00018000 P 09/15/17 18.0 8.20 8.60
TZOO 171215C00002000 C 12/15/17 2.0 6.90 8.20
TZOO 171215C00003000 C 12/15/17 3.0 6.20 7.20
TZOO 171215C00004000 C 12/15/17 4.0 5.30 6.40
TZOO 171215C00005000 C 12/15/17 5.0 4.50 5.20
TZOO 171215C00006000 C 12/15/17 6.0 3.60 4.20
TZOO 171215C00007000 C 12/15/17 7.0 2.85 3.50
TZOO 171215C00008000 C 12/15/17 8.0 2.15 2.80
TZOO 171215C00009000 C 12/15/17 9.0 1.70 2.15
TZOO 171215C00010000 C 12/15/17 10.0 1.20 1.70
TZOO 171215C00011000 C 12/15/17 11.0 0.90 1.35
TZOO 171215C00012000 C 12/15/17 12.0 0.60 1.10
TZOO 171215C00013000 C 12/15/17 13.0 0.40 0.90
TZOO 171215C00014000 C 12/15/17 14.0 0.25 0.65
TZOO 171215C00015000 C 12/15/17 15.0 0.15 0.55
TZOO 171215C00016000 C 12/15/17 16.0 0.10 0.45
TZOO 171215C00017000 C 12/15/17 17.0 0.05 0.35
TZOO 171215C00018000 C 12/15/17 18.0 0.00 0.40
TZOO 171215P00002000 P 12/15/17 2.0 0.00 0.25
TZOO 171215P00003000 P 12/15/17 3.0 0.00 0.25
TZOO 171215P00004000 P 12/15/17 4.0 0.00 0.30
TZOO 171215P00005000 P 12/15/17 5.0 0.00 0.40
TZOO 171215P00006000 P 12/15/17 6.0 0.15 0.55
TZOO 171215P00007000 P 12/15/17 7.0 0.35 0.75
TZOO 171215P00008000 P 12/15/17 8.0 0.65 1.10
TZOO 171215P00009000 P 12/15/17 9.0 1.10 1.55
TZOO 171215P00010000 P 12/15/17 10.0 1.60 2.05
TZOO 171215P00011000 P 12/15/17 11.0 2.20 2.80
TZOO 171215P00012000 P 12/15/17 12.0 2.90 3.50
TZOO 171215P00013000 P 12/15/17 13.0 3.70 4.30
TZOO 171215P00014000 P 12/15/17 14.0 4.50 5.20
TZOO 171215P00015000 P 12/15/17 15.0 5.40 6.00
TZOO 171215P00016000 P 12/15/17 16.0 6.30 7.00
TZOO 171215P00017000 P 12/15/17 17.0 7.30 7.90
TZOO 171215P00018000 P 12/15/17 18.0 8.30 8.80

OPRA data is delayed 15 minutes.