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 (2016-02-12)Premium Content

Travelzoo Inc (TZOO)
As of May 3 2016 3:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 160520C00001000 C 05/20/16 1.0 6.40 7.00
TZOO 160520C00002000 C 05/20/16 2.0 5.40 6.00
TZOO 160520C00003000 C 05/20/16 3.0 4.40 5.00
TZOO 160520C00004000 C 05/20/16 4.0 3.40 4.00
TZOO 160520C00005000 C 05/20/16 5.0 2.40 3.00
TZOO 160520C00006000 C 05/20/16 6.0 1.50 2.10
TZOO 160520C00007000 C 05/20/16 7.0 0.50 1.05
TZOO 160520C00008000 C 05/20/16 8.0 0.05 0.35
TZOO 160520C00009000 C 05/20/16 9.0 0.00 0.25
TZOO 160520C00010000 C 05/20/16 10.0 0.00 0.20
TZOO 160520C00011000 C 05/20/16 11.0 0.00 0.20
TZOO 160520C00012000 C 05/20/16 12.0 0.00 0.20
TZOO 160520C00013000 C 05/20/16 13.0 0.00 0.20
TZOO 160520C00014000 C 05/20/16 14.0 0.00 0.20
TZOO 160520C00015000 C 05/20/16 15.0 0.00 0.20
TZOO 160520C00016000 C 05/20/16 16.0 0.00 0.20
TZOO 160520P00001000 P 05/20/16 1.0 0.00 0.20
TZOO 160520P00002000 P 05/20/16 2.0 0.00 0.20
TZOO 160520P00003000 P 05/20/16 3.0 0.00 0.20
TZOO 160520P00004000 P 05/20/16 4.0 0.00 0.20
TZOO 160520P00005000 P 05/20/16 5.0 0.00 0.20
TZOO 160520P00006000 P 05/20/16 6.0 0.00 0.20
TZOO 160520P00007000 P 05/20/16 7.0 0.00 0.20
TZOO 160520P00008000 P 05/20/16 8.0 0.35 0.85
TZOO 160520P00009000 P 05/20/16 9.0 1.10 1.60
TZOO 160520P00010000 P 05/20/16 10.0 2.00 2.60
TZOO 160520P00011000 P 05/20/16 11.0 3.00 3.60
TZOO 160520P00012000 P 05/20/16 12.0 4.00 4.60
TZOO 160520P00013000 P 05/20/16 13.0 5.00 5.60
TZOO 160520P00014000 P 05/20/16 14.0 6.00 6.60
TZOO 160520P00015000 P 05/20/16 15.0 7.00 7.60
TZOO 160520P00016000 P 05/20/16 16.0 8.00 8.60
TZOO 160617C00001000 C 06/17/16 1.0 6.40 7.00
TZOO 160617C00002000 C 06/17/16 2.0 5.40 7.00
TZOO 160617C00003000 C 06/17/16 3.0 4.40 5.50
TZOO 160617C00004000 C 06/17/16 4.0 3.40 4.10
TZOO 160617C00005000 C 06/17/16 5.0 2.45 3.10
TZOO 160617C00006000 C 06/17/16 6.0 1.55 2.35
TZOO 160617C00007000 C 06/17/16 7.0 0.75 1.20
TZOO 160617C00008000 C 06/17/16 8.0 0.25 0.60
TZOO 160617C00009000 C 06/17/16 9.0 0.05 0.35
TZOO 160617C00010000 C 06/17/16 10.0 0.00 0.25
TZOO 160617C00011000 C 06/17/16 11.0 0.00 0.20
TZOO 160617C00012000 C 06/17/16 12.0 0.00 0.20
TZOO 160617C00013000 C 06/17/16 13.0 0.00 0.20
TZOO 160617C00014000 C 06/17/16 14.0 0.00 0.20
TZOO 160617C00015000 C 06/17/16 15.0 0.00 0.20
TZOO 160617C00016000 C 06/17/16 16.0 0.00 0.20
TZOO 160617C00017000 C 06/17/16 17.0 0.00 0.20
TZOO 160617C00018000 C 06/17/16 18.0 0.00 0.20
TZOO 160617P00001000 P 06/17/16 1.0 0.00 0.20
TZOO 160617P00002000 P 06/17/16 2.0 0.00 0.20
TZOO 160617P00003000 P 06/17/16 3.0 0.00 0.20
TZOO 160617P00004000 P 06/17/16 4.0 0.00 0.20
TZOO 160617P00005000 P 06/17/16 5.0 0.00 0.20
TZOO 160617P00006000 P 06/17/16 6.0 0.00 0.30
TZOO 160617P00007000 P 06/17/16 7.0 0.10 0.50
TZOO 160617P00008000 P 06/17/16 8.0 0.50 1.05
TZOO 160617P00009000 P 06/17/16 9.0 1.25 1.85
TZOO 160617P00010000 P 06/17/16 10.0 2.05 2.65
TZOO 160617P00011000 P 06/17/16 11.0 2.90 3.60
TZOO 160617P00012000 P 06/17/16 12.0 3.10 4.60
TZOO 160617P00013000 P 06/17/16 13.0 5.00 5.60
TZOO 160617P00014000 P 06/17/16 14.0 6.00 6.60
TZOO 160617P00015000 P 06/17/16 15.0 7.00 7.60
TZOO 160617P00016000 P 06/17/16 16.0 8.00 8.60
TZOO 160617P00017000 P 06/17/16 17.0 9.00 9.60
TZOO 160617P00018000 P 06/17/16 18.0 10.00 10.60
TZOO 160916C00001000 C 09/16/16 1.0 6.40 7.10
TZOO 160916C00002000 C 09/16/16 2.0 5.40 6.10
TZOO 160916C00003000 C 09/16/16 3.0 4.40 5.10
TZOO 160916C00004000 C 09/16/16 4.0 3.50 4.50
TZOO 160916C00005000 C 09/16/16 5.0 2.55 3.30
TZOO 160916C00006000 C 09/16/16 6.0 1.90 2.40
TZOO 160916C00007000 C 09/16/16 7.0 1.20 1.70
TZOO 160916C00008000 C 09/16/16 8.0 0.70 1.20
TZOO 160916C00009000 C 09/16/16 9.0 0.35 1.20
TZOO 160916C00010000 C 09/16/16 10.0 0.15 0.55
TZOO 160916C00011000 C 09/16/16 11.0 0.05 0.45
TZOO 160916C00012000 C 09/16/16 12.0 0.00 0.35
TZOO 160916C00013000 C 09/16/16 13.0 0.00 0.35
TZOO 160916C00014000 C 09/16/16 14.0 0.00 0.30
TZOO 160916C00015000 C 09/16/16 15.0 0.00 0.30
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 0.25
TZOO 160916P00002000 P 09/16/16 2.0 0.00 0.25
TZOO 160916P00003000 P 09/16/16 3.0 0.00 0.30
TZOO 160916P00004000 P 09/16/16 4.0 0.00 0.35
TZOO 160916P00005000 P 09/16/16 5.0 0.00 0.45
TZOO 160916P00006000 P 09/16/16 6.0 0.15 0.65
TZOO 160916P00007000 P 09/16/16 7.0 0.45 0.95
TZOO 160916P00008000 P 09/16/16 8.0 0.95 1.65
TZOO 160916P00009000 P 09/16/16 9.0 1.60 2.25
TZOO 160916P00010000 P 09/16/16 10.0 2.25 3.10
TZOO 160916P00011000 P 09/16/16 11.0 3.10 4.00
TZOO 160916P00012000 P 09/16/16 12.0 4.00 4.80
TZOO 160916P00013000 P 09/16/16 13.0 5.00 5.70
TZOO 160916P00014000 P 09/16/16 14.0 6.00 6.70
TZOO 160916P00015000 P 09/16/16 15.0 6.90 7.70
TZOO 160916P00016000 P 09/16/16 16.0 7.90 8.70
TZOO 160916P00017000 P 09/16/16 17.0 8.90 9.70
TZOO 161216C00001000 C 12/16/16 1.0 6.40 7.20
TZOO 161216C00002000 C 12/16/16 2.0 5.40 6.20
TZOO 161216C00003000 C 12/16/16 3.0 4.40 5.30
TZOO 161216C00004000 C 12/16/16 4.0 3.50 5.10
TZOO 161216C00005000 C 12/16/16 5.0 2.70 3.40
TZOO 161216C00006000 C 12/16/16 6.0 2.00 2.80
TZOO 161216C00007000 C 12/16/16 7.0 1.50 2.05
TZOO 161216C00008000 C 12/16/16 8.0 1.10 1.40
TZOO 161216C00009000 C 12/16/16 9.0 0.65 1.10
TZOO 161216C00010000 C 12/16/16 10.0 0.40 0.90
TZOO 161216C00011000 C 12/16/16 11.0 0.20 0.65
TZOO 161216C00012000 C 12/16/16 12.0 0.05 0.50
TZOO 161216C00013000 C 12/16/16 13.0 0.05 0.50
TZOO 161216C00014000 C 12/16/16 14.0 0.00 0.50
TZOO 161216C00015000 C 12/16/16 15.0 0.00 0.45
TZOO 161216C00016000 C 12/16/16 16.0 0.00 0.40
TZOO 161216P00001000 P 12/16/16 1.0 0.00 0.30
TZOO 161216P00002000 P 12/16/16 2.0 0.00 0.35
TZOO 161216P00003000 P 12/16/16 3.0 0.00 0.40
TZOO 161216P00004000 P 12/16/16 4.0 0.00 0.45
TZOO 161216P00005000 P 12/16/16 5.0 0.10 0.50
TZOO 161216P00006000 P 12/16/16 6.0 0.35 0.70
TZOO 161216P00007000 P 12/16/16 7.0 0.70 1.30
TZOO 161216P00008000 P 12/16/16 8.0 1.30 1.90
TZOO 161216P00009000 P 12/16/16 9.0 1.85 2.65
TZOO 161216P00010000 P 12/16/16 10.0 2.50 3.30
TZOO 161216P00011000 P 12/16/16 11.0 3.30 4.20
TZOO 161216P00012000 P 12/16/16 12.0 4.10 4.90
TZOO 161216P00013000 P 12/16/16 13.0 5.10 6.30
TZOO 161216P00014000 P 12/16/16 14.0 6.00 6.80
TZOO 161216P00015000 P 12/16/16 15.0 7.00 7.80
TZOO 161216P00016000 P 12/16/16 16.0 7.90 8.70

OPRA data is delayed 15 minutes.