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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 160617C00001000 C 06/17/16 1.0 5.50 9.50
TZOO 160617C00002000 C 06/17/16 2.0 4.50 8.50
TZOO 160617C00003000 C 06/17/16 3.0 3.00 5.60
TZOO 160617C00004000 C 06/17/16 4.0 3.90 4.60
TZOO 160617C00005000 C 06/17/16 5.0 1.70 5.50
TZOO 160617C00006000 C 06/17/16 6.0 1.00 2.60
TZOO 160617C00007000 C 06/17/16 7.0 0.95 1.65
TZOO 160617C00008000 C 06/17/16 8.0 0.30 0.55
TZOO 160617C00009000 C 06/17/16 9.0 0.00 0.20
TZOO 160617C00010000 C 06/17/16 10.0 0.00 0.20
TZOO 160617C00011000 C 06/17/16 11.0 0.00 0.45
TZOO 160617C00012000 C 06/17/16 12.0 0.00 0.40
TZOO 160617C00013000 C 06/17/16 13.0 0.00 0.45
TZOO 160617C00014000 C 06/17/16 14.0 0.00 0.45
TZOO 160617C00015000 C 06/17/16 15.0 0.00 0.45
TZOO 160617C00016000 C 06/17/16 16.0 0.00 0.45
TZOO 160617C00017000 C 06/17/16 17.0 0.00 0.45
TZOO 160617C00018000 C 06/17/16 18.0 0.00 0.45
TZOO 160617P00001000 P 06/17/16 1.0 0.00 0.45
TZOO 160617P00002000 P 06/17/16 2.0 0.00 0.45
TZOO 160617P00003000 P 06/17/16 3.0 0.00 0.45
TZOO 160617P00004000 P 06/17/16 4.0 0.00 0.45
TZOO 160617P00005000 P 06/17/16 5.0 0.00 0.45
TZOO 160617P00006000 P 06/17/16 6.0 0.00 0.50
TZOO 160617P00007000 P 06/17/16 7.0 0.00 0.25
TZOO 160617P00008000 P 06/17/16 8.0 0.10 0.45
TZOO 160617P00009000 P 06/17/16 9.0 0.75 1.15
TZOO 160617P00010000 P 06/17/16 10.0 1.50 2.10
TZOO 160617P00011000 P 06/17/16 11.0 2.45 3.10
TZOO 160617P00012000 P 06/17/16 12.0 3.40 4.10
TZOO 160617P00013000 P 06/17/16 13.0 4.40 5.10
TZOO 160617P00014000 P 06/17/16 14.0 3.60 8.00
TZOO 160617P00015000 P 06/17/16 15.0 4.50 9.00
TZOO 160617P00016000 P 06/17/16 16.0 5.50 10.10
TZOO 160617P00017000 P 06/17/16 17.0 6.50 11.10
TZOO 160617P00018000 P 06/17/16 18.0 7.60 12.00
TZOO 160715C00001000 C 07/15/16 1.0 6.60 8.70
TZOO 160715C00002000 C 07/15/16 2.0 5.60 8.50
TZOO 160715C00003000 C 07/15/16 3.0 4.60 7.50
TZOO 160715C00004000 C 07/15/16 4.0 3.90 4.40
TZOO 160715C00005000 C 07/15/16 5.0 2.95 3.40
TZOO 160715C00006000 C 07/15/16 6.0 1.95 3.00
TZOO 160715C00007000 C 07/15/16 7.0 1.05 1.50
TZOO 160715C00008000 C 07/15/16 8.0 0.40 0.80
TZOO 160715C00009000 C 07/15/16 9.0 0.05 0.40
TZOO 160715C00010000 C 07/15/16 10.0 0.00 0.20
TZOO 160715C00011000 C 07/15/16 11.0 0.00 0.25
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 0.25
TZOO 160715P00007000 P 07/15/16 7.0 0.05 0.30
TZOO 160715P00008000 P 07/15/16 8.0 0.30 0.50
TZOO 160715P00009000 P 07/15/16 9.0 0.90 1.35
TZOO 160715P00010000 P 07/15/16 10.0 1.45 2.45
TZOO 160715P00011000 P 07/15/16 11.0 2.70 3.20
TZOO 160715P00012000 P 07/15/16 12.0 2.50 4.20
TZOO 160715P00013000 P 07/15/16 13.0 4.40 5.40
TZOO 160715P00014000 P 07/15/16 14.0 5.40 6.40
TZOO 160715P00015000 P 07/15/16 15.0 6.40 7.40
TZOO 160916C00001000 C 09/16/16 1.0 6.60 9.50
TZOO 160916C00002000 C 09/16/16 2.0 5.60 6.70
TZOO 160916C00003000 C 09/16/16 3.0 4.60 7.50
TZOO 160916C00004000 C 09/16/16 4.0 2.10 6.00
TZOO 160916C00005000 C 09/16/16 5.0 2.00 5.00
TZOO 160916C00006000 C 09/16/16 6.0 2.10 2.65
TZOO 160916C00007000 C 09/16/16 7.0 1.05 2.05
TZOO 160916C00008000 C 09/16/16 8.0 0.80 1.15
TZOO 160916C00009000 C 09/16/16 9.0 0.40 0.70
TZOO 160916C00010000 C 09/16/16 10.0 0.15 0.50
TZOO 160916C00011000 C 09/16/16 11.0 0.00 0.40
TZOO 160916C00012000 C 09/16/16 12.0 0.00 0.40
TZOO 160916C00013000 C 09/16/16 13.0 0.00 0.30
TZOO 160916C00014000 C 09/16/16 14.0 0.00 0.30
TZOO 160916C00015000 C 09/16/16 15.0 0.00 0.50
TZOO 160916C00016000 C 09/16/16 16.0 0.00 0.25
TZOO 160916C00017000 C 09/16/16 17.0 0.00 0.50
TZOO 160916P00001000 P 09/16/16 1.0 0.00 0.50
TZOO 160916P00002000 P 09/16/16 2.0 0.00 0.50
TZOO 160916P00003000 P 09/16/16 3.0 0.00 0.50
TZOO 160916P00004000 P 09/16/16 4.0 0.00 0.55
TZOO 160916P00005000 P 09/16/16 5.0 0.00 0.35
TZOO 160916P00006000 P 09/16/16 6.0 0.05 0.40
TZOO 160916P00007000 P 09/16/16 7.0 0.25 0.60
TZOO 160916P00008000 P 09/16/16 8.0 0.65 1.00
TZOO 160916P00009000 P 09/16/16 9.0 1.20 1.60
TZOO 160916P00010000 P 09/16/16 10.0 1.95 2.35
TZOO 160916P00011000 P 09/16/16 11.0 2.80 3.60
TZOO 160916P00012000 P 09/16/16 12.0 2.65 4.60
TZOO 160916P00013000 P 09/16/16 13.0 2.70 5.50
TZOO 160916P00014000 P 09/16/16 14.0 5.00 6.20
TZOO 160916P00015000 P 09/16/16 15.0 6.10 7.70
TZOO 160916P00016000 P 09/16/16 16.0 5.90 10.20
TZOO 160916P00017000 P 09/16/16 17.0 8.30 9.70
TZOO 161216C00001000 C 12/16/16 1.0 6.60 7.80
TZOO 161216C00002000 C 12/16/16 2.0 5.60 6.90
TZOO 161216C00003000 C 12/16/16 3.0 4.90 5.50
TZOO 161216C00004000 C 12/16/16 4.0 3.70 5.00
TZOO 161216C00005000 C 12/16/16 5.0 3.00 4.00
TZOO 161216C00006000 C 12/16/16 6.0 2.30 3.00
TZOO 161216C00007000 C 12/16/16 7.0 1.45 2.25
TZOO 161216C00008000 C 12/16/16 8.0 1.15 1.55
TZOO 161216C00009000 C 12/16/16 9.0 0.75 1.15
TZOO 161216C00010000 C 12/16/16 10.0 0.40 1.00
TZOO 161216C00011000 C 12/16/16 11.0 0.25 0.65
TZOO 161216C00012000 C 12/16/16 12.0 0.10 1.00
TZOO 161216C00013000 C 12/16/16 13.0 0.05 0.50
TZOO 161216C00014000 C 12/16/16 14.0 0.00 0.40
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 0.60
TZOO 161216P00002000 P 12/16/16 2.0 0.00 0.65
TZOO 161216P00003000 P 12/16/16 3.0 0.00 1.00
TZOO 161216P00004000 P 12/16/16 4.0 0.00 0.50
TZOO 161216P00005000 P 12/16/16 5.0 0.05 0.50
TZOO 161216P00006000 P 12/16/16 6.0 0.20 0.55
TZOO 161216P00007000 P 12/16/16 7.0 0.50 1.00
TZOO 161216P00008000 P 12/16/16 8.0 0.90 1.50
TZOO 161216P00009000 P 12/16/16 9.0 1.55 2.00
TZOO 161216P00010000 P 12/16/16 10.0 2.15 2.80
TZOO 161216P00011000 P 12/16/16 11.0 2.95 3.50
TZOO 161216P00012000 P 12/16/16 12.0 3.80 4.40
TZOO 161216P00013000 P 12/16/16 13.0 4.60 5.40
TZOO 161216P00014000 P 12/16/16 14.0 5.70 6.30
TZOO 161216P00015000 P 12/16/16 15.0 6.70 7.40
TZOO 161216P00016000 P 12/16/16 16.0 7.60 8.70

OPRA data is delayed 15 minutes.