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 (2015-01-30)Premium Content

Weight Watchers (WTW)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTW 150320C00010000 C 03/20/15 10.0 1.35 1.65
WTW 150320C00011000 C 03/20/15 11.0 0.85 1.10
WTW 150320C00012000 C 03/20/15 12.0 0.45 0.60
WTW 150320C00013000 C 03/20/15 13.0 0.15 0.35
WTW 150320C00014000 C 03/20/15 14.0 0.10 0.15
WTW 150320C00015000 C 03/20/15 15.0 0.00 0.05
WTW 150320C00016000 C 03/20/15 16.0 0.00 0.05
WTW 150320C00017000 C 03/20/15 17.0 0.00 0.05
WTW 150320C00018000 C 03/20/15 18.0 0.00 0.05
WTW 150320C00019000 C 03/20/15 19.0 0.00 0.05
WTW 150320C00020000 C 03/20/15 20.0 0.00 0.05
WTW 150320C00021000 C 03/20/15 21.0 0.00 0.05
WTW 150320C00022000 C 03/20/15 22.0 0.00 0.05
WTW 150320C00023000 C 03/20/15 23.0 0.00 0.05
WTW 150320C00024000 C 03/20/15 24.0 0.00 0.05
WTW 150320C00025000 C 03/20/15 25.0 0.00 0.05
WTW 150320C00026000 C 03/20/15 26.0 0.00 0.05
WTW 150320C00027000 C 03/20/15 27.0 0.00 0.05
WTW 150320C00028000 C 03/20/15 28.0 0.00 0.05
WTW 150320P00010000 P 03/20/15 10.0 0.30 0.40
WTW 150320P00011000 P 03/20/15 11.0 0.65 0.85
WTW 150320P00012000 P 03/20/15 12.0 1.20 1.45
WTW 150320P00013000 P 03/20/15 13.0 2.10 2.30
WTW 150320P00014000 P 03/20/15 14.0 2.70 3.20
WTW 150320P00015000 P 03/20/15 15.0 3.70 4.10
WTW 150320P00016000 P 03/20/15 16.0 4.60 5.10
WTW 150320P00017000 P 03/20/15 17.0 5.60 6.10
WTW 150320P00018000 P 03/20/15 18.0 6.60 7.10
WTW 150320P00019000 P 03/20/15 19.0 7.60 8.10
WTW 150320P00020000 P 03/20/15 20.0 8.60 9.10
WTW 150320P00021000 P 03/20/15 21.0 9.60 10.10
WTW 150320P00022000 P 03/20/15 22.0 10.60 11.10
WTW 150320P00023000 P 03/20/15 23.0 11.60 12.10
WTW 150320P00024000 P 03/20/15 24.0 12.60 13.10
WTW 150320P00025000 P 03/20/15 25.0 13.60 14.10
WTW 150320P00026000 P 03/20/15 26.0 14.60 15.10
WTW 150320P00027000 P 03/20/15 27.0 15.60 16.10
WTW 150320P00028000 P 03/20/15 28.0 16.50 17.10
WTW 150417C00009000 C 04/17/15 9.0 2.55 2.75
WTW 150417C00010000 C 04/17/15 10.0 1.90 2.10
WTW 150417C00011000 C 04/17/15 11.0 1.40 1.55
WTW 150417C00012000 C 04/17/15 12.0 0.95 1.15
WTW 150417C00013000 C 04/17/15 13.0 0.65 0.80
WTW 150417C00014000 C 04/17/15 14.0 0.45 0.60
WTW 150417C00015000 C 04/17/15 15.0 0.25 0.40
WTW 150417C00016000 C 04/17/15 16.0 0.15 0.30
WTW 150417C00017000 C 04/17/15 17.0 0.10 0.20
WTW 150417C00018000 C 04/17/15 18.0 0.05 0.25
WTW 150417C00019000 C 04/17/15 19.0 0.00 0.10
WTW 150417C00020000 C 04/17/15 20.0 0.00 0.10
WTW 150417C00021000 C 04/17/15 21.0 0.00 0.15
WTW 150417C00022000 C 04/17/15 22.0 0.00 0.10
WTW 150417C00023000 C 04/17/15 23.0 0.00 0.25
WTW 150417C00024000 C 04/17/15 24.0 0.00 0.05
WTW 150417C00025000 C 04/17/15 25.0 0.00 0.05
WTW 150417C00026000 C 04/17/15 26.0 0.00 0.05
WTW 150417C00027000 C 04/17/15 27.0 0.00 0.05
WTW 150417C00028000 C 04/17/15 28.0 0.00 0.05
WTW 150417C00029000 C 04/17/15 29.0 0.00 0.05
WTW 150417C00030000 C 04/17/15 30.0 0.00 0.05
WTW 150417C00031000 C 04/17/15 31.0 0.00 0.05
WTW 150417C00032000 C 04/17/15 32.0 0.00 0.05
WTW 150417C00033000 C 04/17/15 33.0 0.00 0.10
WTW 150417C00034000 C 04/17/15 34.0 0.00 0.25
WTW 150417C00035000 C 04/17/15 35.0 0.00 0.25
WTW 150417C00036000 C 04/17/15 36.0 0.00 0.25
WTW 150417C00037000 C 04/17/15 37.0 0.00 0.25
WTW 150417C00038000 C 04/17/15 38.0 0.00 0.25
WTW 150417C00039000 C 04/17/15 39.0 0.00 0.25
WTW 150417C00040000 C 04/17/15 40.0 0.00 0.25
WTW 150417C00041000 C 04/17/15 41.0 0.00 0.25
WTW 150417C00042000 C 04/17/15 42.0 0.00 0.50
WTW 150417C00043000 C 04/17/15 43.0 0.00 0.25
WTW 150417P00009000 P 04/17/15 9.0 0.55 0.60
WTW 150417P00010000 P 04/17/15 10.0 0.90 1.00
WTW 150417P00011000 P 04/17/15 11.0 1.35 1.55
WTW 150417P00012000 P 04/17/15 12.0 1.95 2.15
WTW 150417P00013000 P 04/17/15 13.0 2.65 2.85
WTW 150417P00014000 P 04/17/15 14.0 3.40 3.60
WTW 150417P00015000 P 04/17/15 15.0 4.20 4.50
WTW 150417P00016000 P 04/17/15 16.0 5.10 5.40
WTW 150417P00017000 P 04/17/15 17.0 6.00 6.30
WTW 150417P00018000 P 04/17/15 18.0 7.00 7.30
WTW 150417P00019000 P 04/17/15 19.0 7.90 8.30
WTW 150417P00020000 P 04/17/15 20.0 8.90 9.20
WTW 150417P00021000 P 04/17/15 21.0 9.90 10.20
WTW 150417P00022000 P 04/17/15 22.0 10.90 11.20
WTW 150417P00023000 P 04/17/15 23.0 11.90 12.20
WTW 150417P00024000 P 04/17/15 24.0 12.90 13.20
WTW 150417P00025000 P 04/17/15 25.0 13.90 14.20
WTW 150417P00026000 P 04/17/15 26.0 14.90 15.20
WTW 150417P00027000 P 04/17/15 27.0 15.90 16.20
WTW 150417P00028000 P 04/17/15 28.0 16.90 17.20
WTW 150417P00029000 P 04/17/15 29.0 17.90 18.20
WTW 150417P00030000 P 04/17/15 30.0 18.90 19.20
WTW 150417P00031000 P 04/17/15 31.0 19.90 20.20
WTW 150417P00032000 P 04/17/15 32.0 20.80 21.20
WTW 150417P00033000 P 04/17/15 33.0 21.80 22.20
WTW 150417P00034000 P 04/17/15 34.0 22.80 23.10
WTW 150417P00035000 P 04/17/15 35.0 23.80 24.20
WTW 150417P00036000 P 04/17/15 36.0 24.80 25.20
WTW 150417P00037000 P 04/17/15 37.0 25.80 26.10
WTW 150417P00038000 P 04/17/15 38.0 26.80 27.10
WTW 150417P00039000 P 04/17/15 39.0 27.80 28.10
WTW 150417P00040000 P 04/17/15 40.0 28.80 29.10
WTW 150417P00041000 P 04/17/15 41.0 29.80 30.20
WTW 150417P00042000 P 04/17/15 42.0 30.80 31.20
WTW 150417P00043000 P 04/17/15 43.0 31.80 32.10
WTW 150717C00007000 C 07/17/15 7.0 4.20 4.80
WTW 150717C00008000 C 07/17/15 8.0 3.50 4.00
WTW 150717C00009000 C 07/17/15 9.0 2.85 3.40
WTW 150717C00010000 C 07/17/15 10.0 2.40 2.70
WTW 150717C00011000 C 07/17/15 11.0 1.90 2.35
WTW 150717C00012000 C 07/17/15 12.0 1.55 1.90
WTW 150717C00013000 C 07/17/15 13.0 1.20 1.55
WTW 150717C00014000 C 07/17/15 14.0 0.95 1.30
WTW 150717C00015000 C 07/17/15 15.0 0.75 1.00
WTW 150717C00016000 C 07/17/15 16.0 0.60 0.90
WTW 150717C00017000 C 07/17/15 17.0 0.45 0.70
WTW 150717C00018000 C 07/17/15 18.0 0.35 0.60
WTW 150717C00019000 C 07/17/15 19.0 0.25 0.50
WTW 150717C00020000 C 07/17/15 20.0 0.20 0.40
WTW 150717C00021000 C 07/17/15 21.0 0.15 0.35
WTW 150717C00022000 C 07/17/15 22.0 0.10 0.30
WTW 150717C00023000 C 07/17/15 23.0 0.10 0.25
WTW 150717C00024000 C 07/17/15 24.0 0.05 0.25
WTW 150717C00025000 C 07/17/15 25.0 0.05 0.25
WTW 150717C00026000 C 07/17/15 26.0 0.05 0.25
WTW 150717C00027000 C 07/17/15 27.0 0.00 0.25
WTW 150717C00028000 C 07/17/15 28.0 0.00 0.20
WTW 150717C00029000 C 07/17/15 29.0 0.00 0.25
WTW 150717C00030000 C 07/17/15 30.0 0.00 0.25
WTW 150717C00031000 C 07/17/15 31.0 0.00 0.25
WTW 150717C00032000 C 07/17/15 32.0 0.00 0.25
WTW 150717C00033000 C 07/17/15 33.0 0.00 0.20
WTW 150717C00034000 C 07/17/15 34.0 0.00 0.25
WTW 150717C00035000 C 07/17/15 35.0 0.00 0.20
WTW 150717C00036000 C 07/17/15 36.0 0.00 0.25
WTW 150717C00037000 C 07/17/15 37.0 0.00 0.25
WTW 150717C00038000 C 07/17/15 38.0 0.00 0.05
WTW 150717C00039000 C 07/17/15 39.0 0.00 0.05
WTW 150717C00040000 C 07/17/15 40.0 0.00 0.05
WTW 150717C00041000 C 07/17/15 41.0 0.00 0.05
WTW 150717C00042000 C 07/17/15 42.0 0.00 0.05
WTW 150717P00007000 P 07/17/15 7.0 0.50 0.65
WTW 150717P00008000 P 07/17/15 8.0 0.80 1.00
WTW 150717P00009000 P 07/17/15 9.0 1.15 1.45
WTW 150717P00010000 P 07/17/15 10.0 1.65 1.95
WTW 150717P00011000 P 07/17/15 11.0 2.20 2.50
WTW 150717P00012000 P 07/17/15 12.0 2.85 3.10
WTW 150717P00013000 P 07/17/15 13.0 3.40 3.80
WTW 150717P00014000 P 07/17/15 14.0 4.10 4.60
WTW 150717P00015000 P 07/17/15 15.0 4.90 5.40
WTW 150717P00016000 P 07/17/15 16.0 5.70 6.20
WTW 150717P00017000 P 07/17/15 17.0 6.60 7.10
WTW 150717P00018000 P 07/17/15 18.0 7.50 8.00
WTW 150717P00019000 P 07/17/15 19.0 8.30 8.90
WTW 150717P00020000 P 07/17/15 20.0 9.30 9.80
WTW 150717P00021000 P 07/17/15 21.0 10.20 10.80
WTW 150717P00022000 P 07/17/15 22.0 11.10 11.70
WTW 150717P00023000 P 07/17/15 23.0 12.10 12.70
WTW 150717P00024000 P 07/17/15 24.0 13.10 13.70
WTW 150717P00025000 P 07/17/15 25.0 14.00 14.70
WTW 150717P00026000 P 07/17/15 26.0 15.00 15.60
WTW 150717P00027000 P 07/17/15 27.0 16.00 16.60
WTW 150717P00028000 P 07/17/15 28.0 17.00 17.60
WTW 150717P00029000 P 07/17/15 29.0 18.00 18.70
WTW 150717P00030000 P 07/17/15 30.0 18.90 19.60
WTW 150717P00031000 P 07/17/15 31.0 19.90 20.60
WTW 150717P00032000 P 07/17/15 32.0 20.90 21.60
WTW 150717P00033000 P 07/17/15 33.0 21.90 22.60
WTW 150717P00034000 P 07/17/15 34.0 22.90 23.60
WTW 150717P00035000 P 07/17/15 35.0 23.90 24.60
WTW 150717P00036000 P 07/17/15 36.0 24.90 25.60
WTW 150717P00037000 P 07/17/15 37.0 25.90 26.60
WTW 150717P00038000 P 07/17/15 38.0 26.90 27.60
WTW 150717P00039000 P 07/17/15 39.0 27.90 28.60
WTW 150717P00040000 P 07/17/15 40.0 28.90 29.60
WTW 150717P00041000 P 07/17/15 41.0 29.90 30.60
WTW 150717P00042000 P 07/17/15 42.0 30.90 31.60
WTW 151016C00005000 C 10/16/15 5.0 6.00 6.70
WTW 151016C00006000 C 10/16/15 6.0 5.10 5.70
WTW 151016C00007000 C 10/16/15 7.0 4.30 5.00
WTW 151016C00008000 C 10/16/15 8.0 3.70 4.30
WTW 151016C00009000 C 10/16/15 9.0 3.10 3.80
WTW 151016C00010000 C 10/16/15 10.0 2.65 3.30
WTW 151016C00011000 C 10/16/15 11.0 2.25 2.80
WTW 151016C00012000 C 10/16/15 12.0 1.90 2.45
WTW 151016C00013000 C 10/16/15 13.0 1.55 2.10
WTW 151016C00014000 C 10/16/15 14.0 1.30 1.80
WTW 151016C00015000 C 10/16/15 15.0 1.10 1.60
WTW 151016C00016000 C 10/16/15 16.0 0.90 1.35
WTW 151016C00017000 C 10/16/15 17.0 0.75 1.20
WTW 151016C00018000 C 10/16/15 18.0 0.65 1.05
WTW 151016C00019000 C 10/16/15 19.0 0.50 0.90
WTW 151016C00020000 C 10/16/15 20.0 0.40 0.80
WTW 151016C00021000 C 10/16/15 21.0 0.35 0.70
WTW 151016C00022000 C 10/16/15 22.0 0.30 0.60
WTW 151016C00023000 C 10/16/15 23.0 0.25 0.55
WTW 151016C00024000 C 10/16/15 24.0 0.20 0.50
WTW 151016C00025000 C 10/16/15 25.0 0.15 0.45
WTW 151016C00026000 C 10/16/15 26.0 0.10 0.40
WTW 151016C00027000 C 10/16/15 27.0 0.10 0.35
WTW 151016C00028000 C 10/16/15 28.0 0.05 0.30
WTW 151016C00029000 C 10/16/15 29.0 0.05 0.30
WTW 151016C00030000 C 10/16/15 30.0 0.05 0.25
WTW 151016C00031000 C 10/16/15 31.0 0.00 0.25
WTW 151016C00032000 C 10/16/15 32.0 0.00 0.25
WTW 151016C00033000 C 10/16/15 33.0 0.00 0.25
WTW 151016C00034000 C 10/16/15 34.0 0.00 0.25
WTW 151016C00035000 C 10/16/15 35.0 0.00 0.25
WTW 151016C00036000 C 10/16/15 36.0 0.00 0.25
WTW 151016C00037000 C 10/16/15 37.0 0.00 0.25
WTW 151016P00005000 P 10/16/15 5.0 0.30 0.40
WTW 151016P00006000 P 10/16/15 6.0 0.50 0.65
WTW 151016P00007000 P 10/16/15 7.0 0.80 1.10
WTW 151016P00008000 P 10/16/15 8.0 1.10 1.50
WTW 151016P00009000 P 10/16/15 9.0 1.60 1.95
WTW 151016P00010000 P 10/16/15 10.0 2.10 2.45
WTW 151016P00011000 P 10/16/15 11.0 2.70 3.20
WTW 151016P00012000 P 10/16/15 12.0 3.40 3.80
WTW 151016P00013000 P 10/16/15 13.0 4.00 4.60
WTW 151016P00014000 P 10/16/15 14.0 4.70 5.30
WTW 151016P00015000 P 10/16/15 15.0 5.50 6.10
WTW 151016P00016000 P 10/16/15 16.0 6.20 6.90
WTW 151016P00017000 P 10/16/15 17.0 7.20 7.80
WTW 151016P00018000 P 10/16/15 18.0 7.90 8.60
WTW 151016P00019000 P 10/16/15 19.0 8.80 9.50
WTW 151016P00020000 P 10/16/15 20.0 9.80 10.40
WTW 151016P00021000 P 10/16/15 21.0 10.70 11.40
WTW 151016P00022000 P 10/16/15 22.0 11.60 12.30
WTW 151016P00023000 P 10/16/15 23.0 12.50 13.20
WTW 151016P00024000 P 10/16/15 24.0 13.50 14.20
WTW 151016P00025000 P 10/16/15 25.0 14.40 15.10
WTW 151016P00026000 P 10/16/15 26.0 15.40 16.10
WTW 151016P00027000 P 10/16/15 27.0 16.40 17.00
WTW 151016P00028000 P 10/16/15 28.0 17.40 18.00
WTW 151016P00029000 P 10/16/15 29.0 18.20 19.00
WTW 151016P00030000 P 10/16/15 30.0 19.30 20.00
WTW 151016P00031000 P 10/16/15 31.0 20.20 20.90
WTW 151016P00032000 P 10/16/15 32.0 21.10 21.90
WTW 151016P00033000 P 10/16/15 33.0 22.10 22.90
WTW 151016P00034000 P 10/16/15 34.0 23.20 23.90
WTW 151016P00035000 P 10/16/15 35.0 24.10 24.90
WTW 151016P00036000 P 10/16/15 36.0 25.10 25.90
WTW 151016P00037000 P 10/16/15 37.0 26.10 26.90
WTW 160115C00003000 C 01/15/16 3.0 8.00 8.80
WTW 160115C00005000 C 01/15/16 5.0 6.00 6.80
WTW 160115C00008000 C 01/15/16 8.0 3.90 4.60
WTW 160115C00010000 C 01/15/16 10.0 3.00 3.40
WTW 160115C00013000 C 01/15/16 13.0 1.95 2.05
WTW 160115C00015000 C 01/15/16 15.0 1.45 1.75
WTW 160115C00017500 C 01/15/16 17.5 1.00 1.25
WTW 160115C00020000 C 01/15/16 20.0 0.70 0.90
WTW 160115C00022500 C 01/15/16 22.5 0.45 0.70
WTW 160115C00025000 C 01/15/16 25.0 0.30 0.60
WTW 160115C00027500 C 01/15/16 27.5 0.20 0.50
WTW 160115C00030000 C 01/15/16 30.0 0.10 0.40
WTW 160115C00032500 C 01/15/16 32.5 0.05 0.35
WTW 160115C00035000 C 01/15/16 35.0 0.05 0.25
WTW 160115C00037500 C 01/15/16 37.5 0.05 0.25
WTW 160115C00040000 C 01/15/16 40.0 0.00 0.25
WTW 160115C00042500 C 01/15/16 42.5 0.00 0.25
WTW 160115C00045000 C 01/15/16 45.0 0.00 0.25
WTW 160115C00047500 C 01/15/16 47.5 0.00 0.25
WTW 160115C00050000 C 01/15/16 50.0 0.00 0.25
WTW 160115C00055000 C 01/15/16 55.0 0.00 0.25
WTW 160115P00003000 P 01/15/16 3.0 0.10 0.25
WTW 160115P00005000 P 01/15/16 5.0 0.60 0.65
WTW 160115P00008000 P 01/15/16 8.0 1.60 1.75
WTW 160115P00010000 P 01/15/16 10.0 2.65 2.85
WTW 160115P00013000 P 01/15/16 13.0 4.50 5.00
WTW 160115P00015000 P 01/15/16 15.0 6.20 6.50
WTW 160115P00017500 P 01/15/16 17.5 8.00 8.60
WTW 160115P00020000 P 01/15/16 20.0 10.50 10.80
WTW 160115P00022500 P 01/15/16 22.5 12.40 13.10
WTW 160115P00025000 P 01/15/16 25.0 14.70 15.40
WTW 160115P00027500 P 01/15/16 27.5 17.00 17.80
WTW 160115P00030000 P 01/15/16 30.0 19.40 20.20
WTW 160115P00032500 P 01/15/16 32.5 21.80 22.60
WTW 160115P00035000 P 01/15/16 35.0 24.40 25.10
WTW 160115P00037500 P 01/15/16 37.5 26.70 27.60
WTW 160115P00040000 P 01/15/16 40.0 29.30 30.00
WTW 160115P00042500 P 01/15/16 42.5 31.70 32.50
WTW 160115P00045000 P 01/15/16 45.0 34.20 34.90
WTW 160115P00047500 P 01/15/16 47.5 36.60 37.40
WTW 160115P00050000 P 01/15/16 50.0 39.00 39.90
WTW 160115P00055000 P 01/15/16 55.0 44.00 44.90
WTW 170120C00003000 C 01/20/17 3.0 6.90 9.10
WTW 170120C00005000 C 01/20/17 5.0 6.50 7.50
WTW 170120C00008000 C 01/20/17 8.0 4.30 5.70
WTW 170120C00010000 C 01/20/17 10.0 3.70 4.80
WTW 170120C00013000 C 01/20/17 13.0 3.00 3.70
WTW 170120C00015000 C 01/20/17 15.0 1.85 3.40
WTW 170120C00018000 C 01/20/17 18.0 1.90 2.45
WTW 170120C00020000 C 01/20/17 20.0 1.35 2.15
WTW 170120C00022000 C 01/20/17 22.0 0.80 1.85
WTW 170120C00025000 C 01/20/17 25.0 0.75 1.55
WTW 170120C00027000 C 01/20/17 27.0 0.40 1.40
WTW 170120C00030000 C 01/20/17 30.0 0.70 1.15
WTW 170120C00032000 C 01/20/17 32.0 0.45 1.05
WTW 170120C00035000 C 01/20/17 35.0 0.35 0.90
WTW 170120C00040000 C 01/20/17 40.0 0.05 0.70
WTW 170120P00003000 P 01/20/17 3.0 0.00 0.45
WTW 170120P00005000 P 01/20/17 5.0 0.85 1.20
WTW 170120P00008000 P 01/20/17 8.0 2.15 3.20
WTW 170120P00010000 P 01/20/17 10.0 3.30 3.80
WTW 170120P00013000 P 01/20/17 13.0 5.20 6.20
WTW 170120P00015000 P 01/20/17 15.0 6.70 7.50
WTW 170120P00018000 P 01/20/17 18.0 9.00 10.30
WTW 170120P00020000 P 01/20/17 20.0 10.70 11.80
WTW 170120P00022000 P 01/20/17 22.0 12.40 13.80
WTW 170120P00025000 P 01/20/17 25.0 14.90 16.30
WTW 170120P00027000 P 01/20/17 27.0 16.70 18.20
WTW 170120P00030000 P 01/20/17 30.0 19.50 20.90
WTW 170120P00032000 P 01/20/17 32.0 21.30 22.80
WTW 170120P00035000 P 01/20/17 35.0 24.20 25.60
WTW 170120P00040000 P 01/20/17 40.0 29.00 30.30

OPRA data is delayed 15 minutes.