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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 160715C00001000 C 07/15/16 1.0 6.10 7.60
TZOO 160715C00002000 C 07/15/16 2.0 5.10 6.90
TZOO 160715C00003000 C 07/15/16 3.0 4.20 5.80
TZOO 160715C00004000 C 07/15/16 4.0 3.00 5.40
TZOO 160715C00005000 C 07/15/16 5.0 1.90 4.40
TZOO 160715C00006000 C 07/15/16 6.0 1.05 2.75
TZOO 160715C00007000 C 07/15/16 7.0 0.00 1.40
TZOO 160715C00008000 C 07/15/16 8.0 0.15 0.45
TZOO 160715C00009000 C 07/15/16 9.0 0.00 0.05
TZOO 160715C00010000 C 07/15/16 10.0 0.00 0.20
TZOO 160715C00011000 C 07/15/16 11.0 0.00 0.20
TZOO 160715C00012000 C 07/15/16 12.0 0.00 0.20
TZOO 160715C00013000 C 07/15/16 13.0 0.00 0.20
TZOO 160715C00014000 C 07/15/16 14.0 0.00 0.20
TZOO 160715C00015000 C 07/15/16 15.0 0.00 0.20
TZOO 160715P00001000 P 07/15/16 1.0 0.00 0.20
TZOO 160715P00002000 P 07/15/16 2.0 0.00 0.20
TZOO 160715P00003000 P 07/15/16 3.0 0.00 0.20
TZOO 160715P00004000 P 07/15/16 4.0 0.00 0.20
TZOO 160715P00005000 P 07/15/16 5.0 0.00 0.20
TZOO 160715P00006000 P 07/15/16 6.0 0.00 0.20
TZOO 160715P00007000 P 07/15/16 7.0 0.00 0.45
TZOO 160715P00008000 P 07/15/16 8.0 0.15 0.60
TZOO 160715P00009000 P 07/15/16 9.0 0.70 1.85
TZOO 160715P00010000 P 07/15/16 10.0 1.05 3.30
TZOO 160715P00011000 P 07/15/16 11.0 2.20 4.00
TZOO 160715P00012000 P 07/15/16 12.0 2.65 5.80
TZOO 160715P00013000 P 07/15/16 13.0 3.60 6.80
TZOO 160715P00014000 P 07/15/16 14.0 5.40 7.20
TZOO 160715P00015000 P 07/15/16 15.0 6.20 8.70
TZOO 160819C00001000 C 08/19/16 1.0 5.30 8.40
TZOO 160819C00002000 C 08/19/16 2.0 4.60 7.20
TZOO 160819C00003000 C 08/19/16 3.0 4.60 5.20
TZOO 160819C00004000 C 08/19/16 4.0 3.60 4.20
TZOO 160819C00005000 C 08/19/16 5.0 1.75 4.50
TZOO 160819C00006000 C 08/19/16 6.0 0.85 2.25
TZOO 160819C00007000 C 08/19/16 7.0 0.85 2.10
TZOO 160819C00008000 C 08/19/16 8.0 0.40 0.90
TZOO 160819C00009000 C 08/19/16 9.0 0.15 0.45
TZOO 160819C00010000 C 08/19/16 10.0 0.00 0.25
TZOO 160819C00011000 C 08/19/16 11.0 0.00 0.25
TZOO 160819C00012000 C 08/19/16 12.0 0.00 0.20
TZOO 160819C00013000 C 08/19/16 13.0 0.00 0.20
TZOO 160819C00014000 C 08/19/16 14.0 0.00 0.20
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 0.20
TZOO 160819P00005000 P 08/19/16 5.0 0.00 0.20
TZOO 160819P00006000 P 08/19/16 6.0 0.00 0.25
TZOO 160819P00007000 P 08/19/16 7.0 0.15 0.40
TZOO 160819P00008000 P 08/19/16 8.0 0.50 1.25
TZOO 160819P00009000 P 08/19/16 9.0 1.10 2.00
TZOO 160819P00010000 P 08/19/16 10.0 1.50 2.50
TZOO 160819P00011000 P 08/19/16 11.0 2.70 4.00
TZOO 160819P00012000 P 08/19/16 12.0 3.10 5.40
TZOO 160819P00013000 P 08/19/16 13.0 4.10 6.20
TZOO 160819P00014000 P 08/19/16 14.0 5.10 7.80
TZOO 160819P00015000 P 08/19/16 15.0 5.70 8.70
TZOO 160819P00016000 P 08/19/16 16.0 6.90 9.50
TZOO 160916C00001000 C 09/16/16 1.0 5.60 8.40
TZOO 160916C00002000 C 09/16/16 2.0 5.60 6.20
TZOO 160916C00003000 C 09/16/16 3.0 3.40 6.40
TZOO 160916C00004000 C 09/16/16 4.0 2.55 5.50
TZOO 160916C00005000 C 09/16/16 5.0 1.70 4.60
TZOO 160916C00006000 C 09/16/16 6.0 1.80 2.80
TZOO 160916C00007000 C 09/16/16 7.0 0.05 1.70
TZOO 160916C00008000 C 09/16/16 8.0 0.50 1.40
TZOO 160916C00009000 C 09/16/16 9.0 0.25 0.95
TZOO 160916C00010000 C 09/16/16 10.0 0.05 0.35
TZOO 160916C00011000 C 09/16/16 11.0 0.00 0.20
TZOO 160916C00012000 C 09/16/16 12.0 0.00 0.50
TZOO 160916C00013000 C 09/16/16 13.0 0.00 0.20
TZOO 160916C00014000 C 09/16/16 14.0 0.00 0.45
TZOO 160916C00015000 C 09/16/16 15.0 0.00 0.75
TZOO 160916C00016000 C 09/16/16 16.0 0.00 0.20
TZOO 160916C00017000 C 09/16/16 17.0 0.00 0.20
TZOO 160916P00001000 P 09/16/16 1.0 0.00 0.45
TZOO 160916P00002000 P 09/16/16 2.0 0.00 0.45
TZOO 160916P00003000 P 09/16/16 3.0 0.00 0.20
TZOO 160916P00004000 P 09/16/16 4.0 0.00 0.45
TZOO 160916P00005000 P 09/16/16 5.0 0.00 0.50
TZOO 160916P00006000 P 09/16/16 6.0 0.05 0.30
TZOO 160916P00007000 P 09/16/16 7.0 0.05 0.90
TZOO 160916P00008000 P 09/16/16 8.0 0.60 1.35
TZOO 160916P00009000 P 09/16/16 9.0 1.25 2.20
TZOO 160916P00010000 P 09/16/16 10.0 2.00 2.80
TZOO 160916P00011000 P 09/16/16 11.0 2.60 4.20
TZOO 160916P00012000 P 09/16/16 12.0 3.50 4.90
TZOO 160916P00013000 P 09/16/16 13.0 4.50 6.70
TZOO 160916P00014000 P 09/16/16 14.0 5.20 7.20
TZOO 160916P00015000 P 09/16/16 15.0 6.40 8.20
TZOO 160916P00016000 P 09/16/16 16.0 7.40 8.90
TZOO 160916P00017000 P 09/16/16 17.0 8.40 9.90
TZOO 161216C00001000 C 12/16/16 1.0 6.50 7.20
TZOO 161216C00002000 C 12/16/16 2.0 5.30 6.70
TZOO 161216C00003000 C 12/16/16 3.0 4.60 7.20
TZOO 161216C00004000 C 12/16/16 4.0 3.60 6.00
TZOO 161216C00005000 C 12/16/16 5.0 2.75 4.10
TZOO 161216C00006000 C 12/16/16 6.0 2.00 2.70
TZOO 161216C00007000 C 12/16/16 7.0 1.40 2.05
TZOO 161216C00008000 C 12/16/16 8.0 1.05 1.30
TZOO 161216C00009000 C 12/16/16 9.0 0.50 1.00
TZOO 161216C00010000 C 12/16/16 10.0 0.25 0.60
TZOO 161216C00011000 C 12/16/16 11.0 0.10 0.80
TZOO 161216C00012000 C 12/16/16 12.0 0.05 0.45
TZOO 161216C00013000 C 12/16/16 13.0 0.00 0.35
TZOO 161216C00014000 C 12/16/16 14.0 0.00 0.40
TZOO 161216C00015000 C 12/16/16 15.0 0.00 0.35
TZOO 161216C00016000 C 12/16/16 16.0 0.00 0.35
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 0.30
TZOO 161216P00004000 P 12/16/16 4.0 0.00 0.40
TZOO 161216P00005000 P 12/16/16 5.0 0.05 0.50
TZOO 161216P00006000 P 12/16/16 6.0 0.20 0.85
TZOO 161216P00007000 P 12/16/16 7.0 0.50 1.35
TZOO 161216P00008000 P 12/16/16 8.0 1.00 1.30
TZOO 161216P00009000 P 12/16/16 9.0 1.60 2.70
TZOO 161216P00010000 P 12/16/16 10.0 2.25 3.70
TZOO 161216P00011000 P 12/16/16 11.0 3.10 5.00
TZOO 161216P00012000 P 12/16/16 12.0 4.00 4.70
TZOO 161216P00013000 P 12/16/16 13.0 4.90 6.70
TZOO 161216P00014000 P 12/16/16 14.0 5.90 6.60
TZOO 161216P00015000 P 12/16/16 15.0 6.50 7.50
TZOO 161216P00016000 P 12/16/16 16.0 7.80 8.50

OPRA data is delayed 15 minutes.