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 Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTW 150220C00011000 C 02/20/15 11.0 6.10 6.40
WTW 150220C00012000 C 02/20/15 12.0 5.20 5.40
WTW 150220C00013000 C 02/20/15 13.0 4.20 4.50
WTW 150220C00014000 C 02/20/15 14.0 3.40 3.70
WTW 150220C00015000 C 02/20/15 15.0 2.65 2.90
WTW 150220C00016000 C 02/20/15 16.0 2.00 2.25
WTW 150220C00017000 C 02/20/15 17.0 1.50 1.70
WTW 150220C00018000 C 02/20/15 18.0 1.05 1.25
WTW 150220C00019000 C 02/20/15 19.0 0.75 0.90
WTW 150220C00020000 C 02/20/15 20.0 0.50 0.65
WTW 150220C00021000 C 02/20/15 21.0 0.35 0.45
WTW 150220C00022000 C 02/20/15 22.0 0.20 0.35
WTW 150220C00023000 C 02/20/15 23.0 0.15 0.25
WTW 150220C00024000 C 02/20/15 24.0 0.10 0.25
WTW 150220C00025000 C 02/20/15 25.0 0.05 0.15
WTW 150220C00026000 C 02/20/15 26.0 0.05 0.20
WTW 150220C00027000 C 02/20/15 27.0 0.00 0.20
WTW 150220C00028000 C 02/20/15 28.0 0.00 0.15
WTW 150220C00029000 C 02/20/15 29.0 0.00 0.15
WTW 150220C00030000 C 02/20/15 30.0 0.00 0.15
WTW 150220C00031000 C 02/20/15 31.0 0.00 0.10
WTW 150220C00032000 C 02/20/15 32.0 0.00 0.10
WTW 150220C00033000 C 02/20/15 33.0 0.00 0.10
WTW 150220C00034000 C 02/20/15 34.0 0.00 0.15
WTW 150220C00035000 C 02/20/15 35.0 0.00 0.10
WTW 150220C00036000 C 02/20/15 36.0 0.00 0.15
WTW 150220P00011000 P 02/20/15 11.0 0.00 0.10
WTW 150220P00012000 P 02/20/15 12.0 0.05 0.15
WTW 150220P00013000 P 02/20/15 13.0 0.15 0.25
WTW 150220P00014000 P 02/20/15 14.0 0.30 0.45
WTW 150220P00015000 P 02/20/15 15.0 0.55 0.70
WTW 150220P00016000 P 02/20/15 16.0 0.90 1.00
WTW 150220P00017000 P 02/20/15 17.0 1.30 1.50
WTW 150220P00018000 P 02/20/15 18.0 1.90 2.10
WTW 150220P00019000 P 02/20/15 19.0 2.55 2.75
WTW 150220P00020000 P 02/20/15 20.0 3.30 3.60
WTW 150220P00021000 P 02/20/15 21.0 4.10 4.40
WTW 150220P00022000 P 02/20/15 22.0 5.00 5.30
WTW 150220P00023000 P 02/20/15 23.0 5.90 6.20
WTW 150220P00024000 P 02/20/15 24.0 6.80 7.10
WTW 150220P00025000 P 02/20/15 25.0 7.80 8.10
WTW 150220P00026000 P 02/20/15 26.0 8.80 9.10
WTW 150220P00027000 P 02/20/15 27.0 9.80 10.10
WTW 150220P00028000 P 02/20/15 28.0 10.80 11.10
WTW 150220P00029000 P 02/20/15 29.0 11.70 12.00
WTW 150220P00030000 P 02/20/15 30.0 12.70 13.00
WTW 150220P00031000 P 02/20/15 31.0 13.70 14.00
WTW 150220P00032000 P 02/20/15 32.0 14.70 15.00
WTW 150220P00033000 P 02/20/15 33.0 15.70 16.00
WTW 150220P00034000 P 02/20/15 34.0 16.70 17.00
WTW 150220P00035000 P 02/20/15 35.0 17.70 18.00
WTW 150220P00036000 P 02/20/15 36.0 18.70 19.00
WTW 150320C00010000 C 03/20/15 10.0 7.10 7.40
WTW 150320C00011000 C 03/20/15 11.0 6.20 6.50
WTW 150320C00012000 C 03/20/15 12.0 5.30 5.60
WTW 150320C00013000 C 03/20/15 13.0 4.40 4.70
WTW 150320C00014000 C 03/20/15 14.0 3.70 4.00
WTW 150320C00015000 C 03/20/15 15.0 3.00 3.20
WTW 150320C00016000 C 03/20/15 16.0 2.40 2.55
WTW 150320C00017000 C 03/20/15 17.0 1.85 2.00
WTW 150320C00018000 C 03/20/15 18.0 1.45 1.60
WTW 150320C00019000 C 03/20/15 19.0 1.10 1.25
WTW 150320C00020000 C 03/20/15 20.0 0.90 0.95
WTW 150320C00021000 C 03/20/15 21.0 0.65 0.75
WTW 150320C00022000 C 03/20/15 22.0 0.45 0.60
WTW 150320C00023000 C 03/20/15 23.0 0.35 0.45
WTW 150320C00024000 C 03/20/15 24.0 0.25 0.35
WTW 150320C00025000 C 03/20/15 25.0 0.20 0.30
WTW 150320C00026000 C 03/20/15 26.0 0.15 0.25
WTW 150320C00027000 C 03/20/15 27.0 0.10 0.25
WTW 150320C00028000 C 03/20/15 28.0 0.10 0.20
WTW 150320P00010000 P 03/20/15 10.0 0.10 0.15
WTW 150320P00011000 P 03/20/15 11.0 0.15 0.25
WTW 150320P00012000 P 03/20/15 12.0 0.25 0.35
WTW 150320P00013000 P 03/20/15 13.0 0.45 0.55
WTW 150320P00014000 P 03/20/15 14.0 0.65 0.75
WTW 150320P00015000 P 03/20/15 15.0 0.95 1.10
WTW 150320P00016000 P 03/20/15 16.0 1.35 1.50
WTW 150320P00017000 P 03/20/15 17.0 1.80 2.00
WTW 150320P00018000 P 03/20/15 18.0 2.40 2.55
WTW 150320P00019000 P 03/20/15 19.0 3.00 3.30
WTW 150320P00020000 P 03/20/15 20.0 3.70 4.00
WTW 150320P00021000 P 03/20/15 21.0 4.50 4.80
WTW 150320P00022000 P 03/20/15 22.0 5.30 5.60
WTW 150320P00023000 P 03/20/15 23.0 6.20 6.50
WTW 150320P00024000 P 03/20/15 24.0 7.10 7.40
WTW 150320P00025000 P 03/20/15 25.0 8.00 8.40
WTW 150320P00026000 P 03/20/15 26.0 9.00 9.30
WTW 150320P00027000 P 03/20/15 27.0 9.90 10.30
WTW 150320P00028000 P 03/20/15 28.0 10.90 11.20
WTW 150417C00010000 C 04/17/15 10.0 7.20 7.40
WTW 150417C00011000 C 04/17/15 11.0 6.20 6.50
WTW 150417C00012000 C 04/17/15 12.0 5.40 5.70
WTW 150417C00013000 C 04/17/15 13.0 4.50 4.90
WTW 150417C00014000 C 04/17/15 14.0 3.80 4.10
WTW 150417C00015000 C 04/17/15 15.0 3.10 3.40
WTW 150417C00016000 C 04/17/15 16.0 2.55 2.75
WTW 150417C00017000 C 04/17/15 17.0 2.05 2.25
WTW 150417C00018000 C 04/17/15 18.0 1.65 1.85
WTW 150417C00019000 C 04/17/15 19.0 1.30 1.45
WTW 150417C00020000 C 04/17/15 20.0 1.05 1.20
WTW 150417C00021000 C 04/17/15 21.0 0.80 0.95
WTW 150417C00022000 C 04/17/15 22.0 0.65 0.80
WTW 150417C00023000 C 04/17/15 23.0 0.50 0.60
WTW 150417C00024000 C 04/17/15 24.0 0.40 0.50
WTW 150417C00025000 C 04/17/15 25.0 0.30 0.40
WTW 150417C00026000 C 04/17/15 26.0 0.20 0.30
WTW 150417C00027000 C 04/17/15 27.0 0.15 0.25
WTW 150417C00028000 C 04/17/15 28.0 0.15 0.25
WTW 150417C00029000 C 04/17/15 29.0 0.10 0.25
WTW 150417C00030000 C 04/17/15 30.0 0.05 0.20
WTW 150417C00031000 C 04/17/15 31.0 0.05 0.20
WTW 150417C00032000 C 04/17/15 32.0 0.05 0.20
WTW 150417C00033000 C 04/17/15 33.0 0.05 0.15
WTW 150417C00034000 C 04/17/15 34.0 0.00 0.20
WTW 150417C00035000 C 04/17/15 35.0 0.00 0.15
WTW 150417C00036000 C 04/17/15 36.0 0.00 0.15
WTW 150417C00037000 C 04/17/15 37.0 0.00 0.10
WTW 150417C00038000 C 04/17/15 38.0 0.00 0.20
WTW 150417C00039000 C 04/17/15 39.0 0.00 0.20
WTW 150417C00040000 C 04/17/15 40.0 0.00 0.20
WTW 150417C00041000 C 04/17/15 41.0 0.00 0.20
WTW 150417C00042000 C 04/17/15 42.0 0.00 0.15
WTW 150417C00043000 C 04/17/15 43.0 0.00 0.10
WTW 150417P00010000 P 04/17/15 10.0 0.15 0.25
WTW 150417P00011000 P 04/17/15 11.0 0.25 0.35
WTW 150417P00012000 P 04/17/15 12.0 0.40 0.50
WTW 150417P00013000 P 04/17/15 13.0 0.60 0.75
WTW 150417P00014000 P 04/17/15 14.0 0.85 1.00
WTW 150417P00015000 P 04/17/15 15.0 1.20 1.30
WTW 150417P00016000 P 04/17/15 16.0 1.65 1.75
WTW 150417P00017000 P 04/17/15 17.0 2.10 2.25
WTW 150417P00018000 P 04/17/15 18.0 2.55 2.85
WTW 150417P00019000 P 04/17/15 19.0 3.30 3.50
WTW 150417P00020000 P 04/17/15 20.0 4.00 4.30
WTW 150417P00021000 P 04/17/15 21.0 4.80 5.10
WTW 150417P00022000 P 04/17/15 22.0 5.60 6.00
WTW 150417P00023000 P 04/17/15 23.0 6.50 6.80
WTW 150417P00024000 P 04/17/15 24.0 7.30 7.70
WTW 150417P00025000 P 04/17/15 25.0 8.20 8.60
WTW 150417P00026000 P 04/17/15 26.0 9.20 9.50
WTW 150417P00027000 P 04/17/15 27.0 10.10 10.50
WTW 150417P00028000 P 04/17/15 28.0 11.10 11.50
WTW 150417P00029000 P 04/17/15 29.0 12.10 12.40
WTW 150417P00030000 P 04/17/15 30.0 13.00 13.40
WTW 150417P00031000 P 04/17/15 31.0 14.00 14.40
WTW 150417P00032000 P 04/17/15 32.0 15.00 15.30
WTW 150417P00033000 P 04/17/15 33.0 15.90 16.30
WTW 150417P00034000 P 04/17/15 34.0 17.00 17.30
WTW 150417P00035000 P 04/17/15 35.0 18.00 18.30
WTW 150417P00036000 P 04/17/15 36.0 18.90 19.30
WTW 150417P00037000 P 04/17/15 37.0 19.90 20.30
WTW 150417P00038000 P 04/17/15 38.0 20.90 21.30
WTW 150417P00039000 P 04/17/15 39.0 21.90 22.30
WTW 150417P00040000 P 04/17/15 40.0 22.90 23.30
WTW 150417P00041000 P 04/17/15 41.0 23.90 24.30
WTW 150417P00042000 P 04/17/15 42.0 24.90 25.20
WTW 150417P00043000 P 04/17/15 43.0 25.90 26.20
WTW 150717C00007000 C 07/17/15 7.0 10.10 10.40
WTW 150717C00008000 C 07/17/15 8.0 9.10 9.40
WTW 150717C00009000 C 07/17/15 9.0 8.20 8.50
WTW 150717C00010000 C 07/17/15 10.0 7.30 7.60
WTW 150717C00011000 C 07/17/15 11.0 6.40 6.70
WTW 150717C00012000 C 07/17/15 12.0 5.60 6.00
WTW 150717C00013000 C 07/17/15 13.0 4.90 5.20
WTW 150717C00014000 C 07/17/15 14.0 4.20 4.60
WTW 150717C00015000 C 07/17/15 15.0 3.70 4.00
WTW 150717C00016000 C 07/17/15 16.0 3.10 3.50
WTW 150717C00017000 C 07/17/15 17.0 2.65 2.85
WTW 150717C00018000 C 07/17/15 18.0 2.30 2.55
WTW 150717C00019000 C 07/17/15 19.0 1.95 2.20
WTW 150717C00020000 C 07/17/15 20.0 1.60 1.85
WTW 150717C00021000 C 07/17/15 21.0 1.35 1.60
WTW 150717C00022000 C 07/17/15 22.0 1.10 1.35
WTW 150717C00023000 C 07/17/15 23.0 0.95 1.15
WTW 150717C00024000 C 07/17/15 24.0 0.75 1.00
WTW 150717C00025000 C 07/17/15 25.0 0.65 0.85
WTW 150717C00026000 C 07/17/15 26.0 0.50 0.75
WTW 150717C00027000 C 07/17/15 27.0 0.40 0.60
WTW 150717C00028000 C 07/17/15 28.0 0.35 0.55
WTW 150717C00029000 C 07/17/15 29.0 0.25 0.45
WTW 150717C00030000 C 07/17/15 30.0 0.20 0.40
WTW 150717C00031000 C 07/17/15 31.0 0.15 0.35
WTW 150717C00032000 C 07/17/15 32.0 0.15 0.30
WTW 150717C00033000 C 07/17/15 33.0 0.10 0.25
WTW 150717C00034000 C 07/17/15 34.0 0.10 0.25
WTW 150717C00035000 C 07/17/15 35.0 0.05 0.25
WTW 150717C00036000 C 07/17/15 36.0 0.05 0.25
WTW 150717C00037000 C 07/17/15 37.0 0.05 0.20
WTW 150717C00038000 C 07/17/15 38.0 0.00 0.20
WTW 150717C00039000 C 07/17/15 39.0 0.00 0.20
WTW 150717C00040000 C 07/17/15 40.0 0.00 0.20
WTW 150717C00041000 C 07/17/15 41.0 0.00 0.25
WTW 150717C00042000 C 07/17/15 42.0 0.00 0.15
WTW 150717P00007000 P 07/17/15 7.0 0.10 0.25
WTW 150717P00008000 P 07/17/15 8.0 0.15 0.35
WTW 150717P00009000 P 07/17/15 9.0 0.30 0.45
WTW 150717P00010000 P 07/17/15 10.0 0.45 0.65
WTW 150717P00011000 P 07/17/15 11.0 0.60 0.85
WTW 150717P00012000 P 07/17/15 12.0 0.85 1.10
WTW 150717P00013000 P 07/17/15 13.0 1.15 1.40
WTW 150717P00014000 P 07/17/15 14.0 1.55 1.80
WTW 150717P00015000 P 07/17/15 15.0 1.95 2.15
WTW 150717P00016000 P 07/17/15 16.0 2.55 2.75
WTW 150717P00017000 P 07/17/15 17.0 2.95 3.30
WTW 150717P00018000 P 07/17/15 18.0 3.50 3.90
WTW 150717P00019000 P 07/17/15 19.0 4.20 4.60
WTW 150717P00020000 P 07/17/15 20.0 4.90 5.20
WTW 150717P00021000 P 07/17/15 21.0 5.60 5.90
WTW 150717P00022000 P 07/17/15 22.0 6.40 6.70
WTW 150717P00023000 P 07/17/15 23.0 7.00 7.50
WTW 150717P00024000 P 07/17/15 24.0 7.90 8.40
WTW 150717P00025000 P 07/17/15 25.0 8.90 9.30
WTW 150717P00026000 P 07/17/15 26.0 9.60 10.10
WTW 150717P00027000 P 07/17/15 27.0 10.70 11.10
WTW 150717P00028000 P 07/17/15 28.0 11.60 12.00
WTW 150717P00029000 P 07/17/15 29.0 12.50 12.90
WTW 150717P00030000 P 07/17/15 30.0 13.40 13.90
WTW 150717P00031000 P 07/17/15 31.0 14.30 14.80
WTW 150717P00032000 P 07/17/15 32.0 15.20 15.70
WTW 150717P00033000 P 07/17/15 33.0 16.20 16.70
WTW 150717P00034000 P 07/17/15 34.0 17.20 17.70
WTW 150717P00035000 P 07/17/15 35.0 18.10 18.60
WTW 150717P00036000 P 07/17/15 36.0 19.20 19.60
WTW 150717P00037000 P 07/17/15 37.0 20.10 20.60
WTW 150717P00038000 P 07/17/15 38.0 21.10 21.60
WTW 150717P00039000 P 07/17/15 39.0 22.10 22.60
WTW 150717P00040000 P 07/17/15 40.0 23.00 23.50
WTW 150717P00041000 P 07/17/15 41.0 24.10 24.60
WTW 150717P00042000 P 07/17/15 42.0 25.10 25.60
WTW 160115C00005000 C 01/15/16 5.0 12.10 12.40
WTW 160115C00008000 C 01/15/16 8.0 9.20 9.70
WTW 160115C00010000 C 01/15/16 10.0 7.70 8.10
WTW 160115C00013000 C 01/15/16 13.0 5.70 6.10
WTW 160115C00015000 C 01/15/16 15.0 4.60 5.10
WTW 160115C00017500 C 01/15/16 17.5 3.40 3.90
WTW 160115C00020000 C 01/15/16 20.0 2.50 3.00
WTW 160115C00022500 C 01/15/16 22.5 2.00 2.25
WTW 160115C00025000 C 01/15/16 25.0 1.45 1.70
WTW 160115C00027500 C 01/15/16 27.5 0.95 1.25
WTW 160115C00030000 C 01/15/16 30.0 0.60 0.90
WTW 160115C00032500 C 01/15/16 32.5 0.40 0.70
WTW 160115C00035000 C 01/15/16 35.0 0.25 0.55
WTW 160115C00037500 C 01/15/16 37.5 0.15 0.45
WTW 160115C00040000 C 01/15/16 40.0 0.10 0.35
WTW 160115C00042500 C 01/15/16 42.5 0.05 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 160115P00005000 P 01/15/16 5.0 0.20 0.40
WTW 160115P00008000 P 01/15/16 8.0 0.65 0.85
WTW 160115P00010000 P 01/15/16 10.0 1.10 1.45
WTW 160115P00013000 P 01/15/16 13.0 2.10 2.55
WTW 160115P00015000 P 01/15/16 15.0 3.20 3.60
WTW 160115P00017500 P 01/15/16 17.5 4.60 5.00
WTW 160115P00020000 P 01/15/16 20.0 5.90 6.60
WTW 160115P00022500 P 01/15/16 22.5 7.60 8.50
WTW 160115P00025000 P 01/15/16 25.0 9.50 10.50
WTW 160115P00027500 P 01/15/16 27.5 11.60 12.50
WTW 160115P00030000 P 01/15/16 30.0 13.80 14.70
WTW 160115P00032500 P 01/15/16 32.5 16.00 17.00
WTW 160115P00035000 P 01/15/16 35.0 18.40 19.30
WTW 160115P00037500 P 01/15/16 37.5 20.70 21.70
WTW 160115P00040000 P 01/15/16 40.0 23.20 24.10
WTW 160115P00042500 P 01/15/16 42.5 25.60 26.50
WTW 160115P00045000 P 01/15/16 45.0 28.10 29.00
WTW 160115P00047500 P 01/15/16 47.5 30.50 31.50
WTW 160115P00050000 P 01/15/16 50.0 33.00 33.90
WTW 160115P00055000 P 01/15/16 55.0 38.00 38.90
WTW 170120C00003000 C 01/20/17 3.0 14.00 14.60
WTW 170120C00005000 C 01/20/17 5.0 12.10 12.90
WTW 170120C00008000 C 01/20/17 8.0 9.50 10.20
WTW 170120C00010000 C 01/20/17 10.0 8.10 9.00
WTW 170120C00013000 C 01/20/17 13.0 6.30 7.30
WTW 170120C00015000 C 01/20/17 15.0 5.30 6.30
WTW 170120C00018000 C 01/20/17 18.0 4.00 5.10
WTW 170120C00020000 C 01/20/17 20.0 3.40 4.40
WTW 170120C00022000 C 01/20/17 22.0 2.85 3.80
WTW 170120C00025000 C 01/20/17 25.0 2.20 3.00
WTW 170120C00027000 C 01/20/17 27.0 1.70 2.65
WTW 170120C00030000 C 01/20/17 30.0 1.30 2.10
WTW 170120C00032000 C 01/20/17 32.0 1.05 1.85
WTW 170120C00035000 C 01/20/17 35.0 0.85 1.45
WTW 170120C00040000 C 01/20/17 40.0 0.50 1.00
WTW 170120P00003000 P 01/20/17 3.0 0.20 0.50
WTW 170120P00005000 P 01/20/17 5.0 0.25 1.00
WTW 170120P00008000 P 01/20/17 8.0 1.10 1.50
WTW 170120P00010000 P 01/20/17 10.0 1.75 2.25
WTW 170120P00013000 P 01/20/17 13.0 2.95 3.70
WTW 170120P00015000 P 01/20/17 15.0 3.90 4.90
WTW 170120P00018000 P 01/20/17 18.0 5.60 6.60
WTW 170120P00020000 P 01/20/17 20.0 6.90 8.00
WTW 170120P00022000 P 01/20/17 22.0 8.30 9.60
WTW 170120P00025000 P 01/20/17 25.0 10.50 12.10
WTW 170120P00027000 P 01/20/17 27.0 12.00 13.80
WTW 170120P00030000 P 01/20/17 30.0 14.50 15.90
WTW 170120P00032000 P 01/20/17 32.0 16.20 17.80
WTW 170120P00035000 P 01/20/17 35.0 18.90 20.30
WTW 170120P00040000 P 01/20/17 40.0 23.50 25.10

OPRA data is delayed 15 minutes.