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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 170317C00001000 C 03/17/17 1.0 6.30 10.70
TZOO 170317C00002000 C 03/17/17 2.0 7.00 7.80
TZOO 170317C00003000 C 03/17/17 3.0 5.60 6.90
TZOO 170317C00004000 C 03/17/17 4.0 5.00 6.00
TZOO 170317C00005000 C 03/17/17 5.0 4.00 5.00
TZOO 170317C00006000 C 03/17/17 6.0 2.90 4.20
TZOO 170317C00007000 C 03/17/17 7.0 2.05 2.90
TZOO 170317C00008000 C 03/17/17 8.0 0.20 4.80
TZOO 170317C00009000 C 03/17/17 9.0 0.40 0.95
TZOO 170317C00010000 C 03/17/17 10.0 0.00 0.40
TZOO 170317C00011000 C 03/17/17 11.0 0.00 0.20
TZOO 170317C00012000 C 03/17/17 12.0 0.00 0.15
TZOO 170317C00013000 C 03/17/17 13.0 0.00 0.10
TZOO 170317C00014000 C 03/17/17 14.0 0.00 0.15
TZOO 170317C00015000 C 03/17/17 15.0 0.00 0.10
TZOO 170317C00016000 C 03/17/17 16.0 0.00 0.15
TZOO 170317C00017000 C 03/17/17 17.0 0.00 0.15
TZOO 170317C00018000 C 03/17/17 18.0 0.00 0.15
TZOO 170317C00019000 C 03/17/17 19.0 0.00 0.15
TZOO 170317C00020000 C 03/17/17 20.0 0.00 0.15
TZOO 170317C00021000 C 03/17/17 21.0 0.00 0.15
TZOO 170317C00022000 C 03/17/17 22.0 0.00 0.15
TZOO 170317C00023000 C 03/17/17 23.0 0.00 0.15
TZOO 170317C00024000 C 03/17/17 24.0 0.00 0.15
TZOO 170317C00025000 C 03/17/17 25.0 0.00 0.15
TZOO 170317C00026000 C 03/17/17 26.0 0.00 0.40
TZOO 170317P00001000 P 03/17/17 1.0 0.00 0.15
TZOO 170317P00002000 P 03/17/17 2.0 0.00 0.15
TZOO 170317P00003000 P 03/17/17 3.0 0.00 0.15
TZOO 170317P00004000 P 03/17/17 4.0 0.00 0.10
TZOO 170317P00005000 P 03/17/17 5.0 0.00 0.10
TZOO 170317P00006000 P 03/17/17 6.0 0.00 0.15
TZOO 170317P00007000 P 03/17/17 7.0 0.00 0.15
TZOO 170317P00008000 P 03/17/17 8.0 0.00 0.15
TZOO 170317P00009000 P 03/17/17 9.0 0.10 4.80
TZOO 170317P00010000 P 03/17/17 10.0 0.65 1.20
TZOO 170317P00011000 P 03/17/17 11.0 1.20 4.90
TZOO 170317P00012000 P 03/17/17 12.0 2.25 4.90
TZOO 170317P00013000 P 03/17/17 13.0 3.00 4.30
TZOO 170317P00014000 P 03/17/17 14.0 4.00 5.00
TZOO 170317P00015000 P 03/17/17 15.0 5.00 6.00
TZOO 170317P00016000 P 03/17/17 16.0 5.80 7.00
TZOO 170317P00017000 P 03/17/17 17.0 7.10 8.00
TZOO 170317P00018000 P 03/17/17 18.0 8.00 9.50
TZOO 170317P00019000 P 03/17/17 19.0 9.00 11.80
TZOO 170317P00020000 P 03/17/17 20.0 10.00 11.20
TZOO 170317P00021000 P 03/17/17 21.0 11.00 12.20
TZOO 170317P00022000 P 03/17/17 22.0 12.00 13.10
TZOO 170317P00023000 P 03/17/17 23.0 13.00 14.20
TZOO 170317P00024000 P 03/17/17 24.0 14.00 16.80
TZOO 170317P00025000 P 03/17/17 25.0 15.00 17.80
TZOO 170317P00026000 P 03/17/17 26.0 16.00 18.80
TZOO 170616C00003000 C 06/16/17 3.0 5.50 7.00
TZOO 170616C00004000 C 06/16/17 4.0 4.50 6.00
TZOO 170616C00005000 C 06/16/17 5.0 3.50 5.10
TZOO 170616C00006000 C 06/16/17 6.0 2.80 4.20
TZOO 170616C00007000 C 06/16/17 7.0 0.50 3.10
TZOO 170616C00008000 C 06/16/17 8.0 1.45 2.45
TZOO 170616C00009000 C 06/16/17 9.0 1.10 1.80
TZOO 170616C00010000 C 06/16/17 10.0 0.55 1.30
TZOO 170616C00011000 C 06/16/17 11.0 0.20 0.90
TZOO 170616C00012000 C 06/16/17 12.0 0.00 0.60
TZOO 170616C00013000 C 06/16/17 13.0 0.00 0.60
TZOO 170616C00014000 C 06/16/17 14.0 0.00 0.45
TZOO 170616C00015000 C 06/16/17 15.0 0.00 0.35
TZOO 170616C00016000 C 06/16/17 16.0 0.00 0.30
TZOO 170616C00017000 C 06/16/17 17.0 0.00 0.25
TZOO 170616C00018000 C 06/16/17 18.0 0.00 0.25
TZOO 170616C00019000 C 06/16/17 19.0 0.00 0.25
TZOO 170616C00020000 C 06/16/17 20.0 0.00 0.20
TZOO 170616C00021000 C 06/16/17 21.0 0.00 0.20
TZOO 170616P00003000 P 06/16/17 3.0 0.00 0.20
TZOO 170616P00004000 P 06/16/17 4.0 0.00 0.20
TZOO 170616P00005000 P 06/16/17 5.0 0.00 0.25
TZOO 170616P00006000 P 06/16/17 6.0 0.00 0.35
TZOO 170616P00007000 P 06/16/17 7.0 0.15 0.45
TZOO 170616P00008000 P 06/16/17 8.0 0.35 0.95
TZOO 170616P00009000 P 06/16/17 9.0 0.55 1.50
TZOO 170616P00010000 P 06/16/17 10.0 1.05 1.75
TZOO 170616P00011000 P 06/16/17 11.0 1.70 2.65
TZOO 170616P00012000 P 06/16/17 12.0 2.45 3.50
TZOO 170616P00013000 P 06/16/17 13.0 3.50 4.30
TZOO 170616P00014000 P 06/16/17 14.0 3.10 7.00
TZOO 170616P00015000 P 06/16/17 15.0 5.10 6.70
TZOO 170616P00016000 P 06/16/17 16.0 6.00 7.60
TZOO 170616P00017000 P 06/16/17 17.0 7.00 8.60
TZOO 170616P00018000 P 06/16/17 18.0 8.00 9.20
TZOO 170616P00019000 P 06/16/17 19.0 8.50 10.20
TZOO 170616P00020000 P 06/16/17 20.0 10.00 11.20
TZOO 170616P00021000 P 06/16/17 21.0 11.00 12.20
TZOO 170915C00001000 C 09/15/17 1.0 6.30 10.80
TZOO 170915C00002000 C 09/15/17 2.0 5.10 8.00
TZOO 170915C00003000 C 09/15/17 3.0 5.50 7.10
TZOO 170915C00004000 C 09/15/17 4.0 4.50 6.10
TZOO 170915C00005000 C 09/15/17 5.0 4.00 5.20
TZOO 170915C00006000 C 09/15/17 6.0 1.50 4.60
TZOO 170915C00007000 C 09/15/17 7.0 0.70 3.40
TZOO 170915C00008000 C 09/15/17 8.0 1.85 4.60
TZOO 170915C00009000 C 09/15/17 9.0 1.35 4.50
TZOO 170915C00010000 C 09/15/17 10.0 0.95 1.65
TZOO 170915C00011000 C 09/15/17 11.0 0.60 4.90
TZOO 170915C00012000 C 09/15/17 12.0 0.35 1.05
TZOO 170915C00013000 C 09/15/17 13.0 0.15 4.50
TZOO 170915C00014000 C 09/15/17 14.0 0.25 0.80
TZOO 170915C00015000 C 09/15/17 15.0 0.15 0.50
TZOO 170915C00016000 C 09/15/17 16.0 0.10 0.50
TZOO 170915C00017000 C 09/15/17 17.0 0.05 0.40
TZOO 170915C00018000 C 09/15/17 18.0 0.00 0.45
TZOO 170915P00001000 P 09/15/17 1.0 0.00 0.25
TZOO 170915P00002000 P 09/15/17 2.0 0.00 0.25
TZOO 170915P00003000 P 09/15/17 3.0 0.00 0.30
TZOO 170915P00004000 P 09/15/17 4.0 0.00 0.35
TZOO 170915P00005000 P 09/15/17 5.0 0.00 0.45
TZOO 170915P00006000 P 09/15/17 6.0 0.15 0.50
TZOO 170915P00007000 P 09/15/17 7.0 0.35 0.80
TZOO 170915P00008000 P 09/15/17 8.0 0.00 1.25
TZOO 170915P00009000 P 09/15/17 9.0 0.95 1.65
TZOO 170915P00010000 P 09/15/17 10.0 1.50 2.40
TZOO 170915P00011000 P 09/15/17 11.0 0.50 2.95
TZOO 170915P00012000 P 09/15/17 12.0 0.90 3.70
TZOO 170915P00013000 P 09/15/17 13.0 3.70 4.60
TZOO 170915P00014000 P 09/15/17 14.0 3.20 5.50
TZOO 170915P00015000 P 09/15/17 15.0 5.50 6.40
TZOO 170915P00016000 P 09/15/17 16.0 6.40 7.40
TZOO 170915P00017000 P 09/15/17 17.0 6.90 8.30
TZOO 170915P00018000 P 09/15/17 18.0 8.10 9.30

OPRA data is delayed 15 minutes.