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 (2014-08-01)Premium Content

Weight Watchers (WTW)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTW 140920C00011000 C 09/20/14 11.0 13.40 14.00
WTW 140920C00012000 C 09/20/14 12.0 12.40 13.00
WTW 140920C00013000 C 09/20/14 13.0 11.40 12.00
WTW 140920C00014000 C 09/20/14 14.0 10.40 11.00
WTW 140920C00015000 C 09/20/14 15.0 9.50 9.90
WTW 140920C00016000 C 09/20/14 16.0 8.50 8.90
WTW 140920C00017000 C 09/20/14 17.0 7.50 7.90
WTW 140920C00018000 C 09/20/14 18.0 6.50 6.90
WTW 140920C00019000 C 09/20/14 19.0 5.50 5.90
WTW 140920C00020000 C 09/20/14 20.0 4.60 4.80
WTW 140920C00021000 C 09/20/14 21.0 3.60 3.80
WTW 140920C00022000 C 09/20/14 22.0 2.60 2.70
WTW 140920C00023000 C 09/20/14 23.0 1.65 1.85
WTW 140920C00024000 C 09/20/14 24.0 0.90 1.05
WTW 140920C00025000 C 09/20/14 25.0 0.40 0.50
WTW 140920C00026000 C 09/20/14 26.0 0.15 0.25
WTW 140920C00027000 C 09/20/14 27.0 0.00 0.10
WTW 140920C00028000 C 09/20/14 28.0 0.00 0.25
WTW 140920C00029000 C 09/20/14 29.0 0.00 0.25
WTW 140920C00030000 C 09/20/14 30.0 0.00 0.25
WTW 140920C00031000 C 09/20/14 31.0 0.00 0.25
WTW 140920P00011000 P 09/20/14 11.0 0.00 0.25
WTW 140920P00012000 P 09/20/14 12.0 0.00 0.25
WTW 140920P00013000 P 09/20/14 13.0 0.00 0.25
WTW 140920P00014000 P 09/20/14 14.0 0.00 0.25
WTW 140920P00015000 P 09/20/14 15.0 0.00 0.25
WTW 140920P00016000 P 09/20/14 16.0 0.00 0.10
WTW 140920P00017000 P 09/20/14 17.0 0.00 0.25
WTW 140920P00018000 P 09/20/14 18.0 0.00 0.25
WTW 140920P00019000 P 09/20/14 19.0 0.00 0.15
WTW 140920P00020000 P 09/20/14 20.0 0.00 0.10
WTW 140920P00021000 P 09/20/14 21.0 0.05 0.10
WTW 140920P00022000 P 09/20/14 22.0 0.15 0.25
WTW 140920P00023000 P 09/20/14 23.0 0.25 0.40
WTW 140920P00024000 P 09/20/14 24.0 0.60 0.70
WTW 140920P00025000 P 09/20/14 25.0 1.10 1.25
WTW 140920P00026000 P 09/20/14 26.0 1.85 2.00
WTW 140920P00027000 P 09/20/14 27.0 2.70 2.95
WTW 140920P00028000 P 09/20/14 28.0 3.60 4.00
WTW 140920P00029000 P 09/20/14 29.0 4.60 4.90
WTW 140920P00030000 P 09/20/14 30.0 5.60 5.90
WTW 140920P00031000 P 09/20/14 31.0 6.60 6.90
WTW 141018C00010000 C 10/18/14 10.0 14.50 15.00
WTW 141018C00011000 C 10/18/14 11.0 13.40 14.00
WTW 141018C00013000 C 10/18/14 13.0 11.40 12.00
WTW 141018C00014000 C 10/18/14 14.0 10.40 11.00
WTW 141018C00015000 C 10/18/14 15.0 9.50 9.90
WTW 141018C00016000 C 10/18/14 16.0 8.50 8.90
WTW 141018C00017000 C 10/18/14 17.0 7.50 7.90
WTW 141018C00018000 C 10/18/14 18.0 6.50 6.90
WTW 141018C00019000 C 10/18/14 19.0 5.50 5.90
WTW 141018C00020000 C 10/18/14 20.0 4.60 4.80
WTW 141018C00021000 C 10/18/14 21.0 3.60 3.80
WTW 141018C00022000 C 10/18/14 22.0 2.60 2.75
WTW 141018C00023000 C 10/18/14 23.0 1.80 1.95
WTW 141018C00024000 C 10/18/14 24.0 1.10 1.25
WTW 141018C00025000 C 10/18/14 25.0 0.65 0.75
WTW 141018C00026000 C 10/18/14 26.0 0.35 0.50
WTW 141018C00027000 C 10/18/14 27.0 0.20 0.35
WTW 141018C00028000 C 10/18/14 28.0 0.05 0.25
WTW 141018C00029000 C 10/18/14 29.0 0.00 0.15
WTW 141018C00030000 C 10/18/14 30.0 0.00 0.10
WTW 141018C00031000 C 10/18/14 31.0 0.00 0.25
WTW 141018C00032000 C 10/18/14 32.0 0.00 0.25
WTW 141018C00033000 C 10/18/14 33.0 0.00 0.25
WTW 141018C00034000 C 10/18/14 34.0 0.00 0.25
WTW 141018C00035000 C 10/18/14 35.0 0.00 0.25
WTW 141018P00010000 P 10/18/14 10.0 0.00 0.25
WTW 141018P00011000 P 10/18/14 11.0 0.00 0.25
WTW 141018P00013000 P 10/18/14 13.0 0.00 0.20
WTW 141018P00014000 P 10/18/14 14.0 0.00 0.25
WTW 141018P00015000 P 10/18/14 15.0 0.00 0.25
WTW 141018P00016000 P 10/18/14 16.0 0.00 0.25
WTW 141018P00017000 P 10/18/14 17.0 0.05 0.25
WTW 141018P00018000 P 10/18/14 18.0 0.00 0.25
WTW 141018P00019000 P 10/18/14 19.0 0.05 0.25
WTW 141018P00020000 P 10/18/14 20.0 0.10 0.30
WTW 141018P00021000 P 10/18/14 21.0 0.20 0.40
WTW 141018P00022000 P 10/18/14 22.0 0.45 0.55
WTW 141018P00023000 P 10/18/14 23.0 0.75 0.90
WTW 141018P00024000 P 10/18/14 24.0 1.20 1.35
WTW 141018P00025000 P 10/18/14 25.0 1.80 1.95
WTW 141018P00026000 P 10/18/14 26.0 2.50 2.70
WTW 141018P00027000 P 10/18/14 27.0 3.30 3.60
WTW 141018P00028000 P 10/18/14 28.0 4.20 4.50
WTW 141018P00029000 P 10/18/14 29.0 5.10 5.50
WTW 141018P00030000 P 10/18/14 30.0 6.10 6.40
WTW 141018P00031000 P 10/18/14 31.0 7.10 7.40
WTW 141018P00032000 P 10/18/14 32.0 8.10 8.40
WTW 141018P00033000 P 10/18/14 33.0 9.10 9.40
WTW 141018P00034000 P 10/18/14 34.0 10.00 10.40
WTW 141018P00035000 P 10/18/14 35.0 11.00 11.40
WTW 150117C00010000 C 01/17/15 10.0 14.40 15.00
WTW 150117C00011000 C 01/17/15 11.0 13.40 14.00
WTW 150117C00013000 C 01/17/15 13.0 11.40 12.00
WTW 150117C00014000 C 01/17/15 14.0 10.40 11.00
WTW 150117C00015000 C 01/17/15 15.0 9.50 9.90
WTW 150117C00016000 C 01/17/15 16.0 8.50 8.90
WTW 150117C00017500 C 01/17/15 17.5 7.00 7.40
WTW 150117C00019000 C 01/17/15 19.0 5.50 5.90
WTW 150117C00020000 C 01/17/15 20.0 4.60 4.90
WTW 150117C00021000 C 01/17/15 21.0 3.70 4.00
WTW 150117C00022500 C 01/17/15 22.5 2.70 2.95
WTW 150117C00024000 C 01/17/15 24.0 1.90 2.15
WTW 150117C00025000 C 01/17/15 25.0 1.60 1.70
WTW 150117C00026000 C 01/17/15 26.0 1.15 1.30
WTW 150117C00027500 C 01/17/15 27.5 0.80 0.95
WTW 150117C00029000 C 01/17/15 29.0 0.50 0.70
WTW 150117C00030000 C 01/17/15 30.0 0.35 0.50
WTW 150117C00031000 C 01/17/15 31.0 0.25 0.40
WTW 150117C00032500 C 01/17/15 32.5 0.15 0.35
WTW 150117C00034000 C 01/17/15 34.0 0.05 0.30
WTW 150117C00035000 C 01/17/15 35.0 0.00 0.20
WTW 150117C00036000 C 01/17/15 36.0 0.00 0.25
WTW 150117C00037500 C 01/17/15 37.5 0.00 0.25
WTW 150117C00040000 C 01/17/15 40.0 0.00 0.10
WTW 150117C00042500 C 01/17/15 42.5 0.00 0.25
WTW 150117C00045000 C 01/17/15 45.0 0.00 0.10
WTW 150117C00047500 C 01/17/15 47.5 0.00 0.55
WTW 150117C00050000 C 01/17/15 50.0 0.00 0.55
WTW 150117C00052500 C 01/17/15 52.5 0.00 0.50
WTW 150117C00055000 C 01/17/15 55.0 0.00 0.05
WTW 150117C00057500 C 01/17/15 57.5 0.00 0.50
WTW 150117C00060000 C 01/17/15 60.0 0.00 0.05
WTW 150117C00062500 C 01/17/15 62.5 0.00 0.05
WTW 150117C00065000 C 01/17/15 65.0 0.00 0.10
WTW 150117C00067500 C 01/17/15 67.5 0.00 0.50
WTW 150117C00070000 C 01/17/15 70.0 0.00 0.50
WTW 150117C00075000 C 01/17/15 75.0 0.00 0.50
WTW 150117C00080000 C 01/17/15 80.0 0.00 0.50
WTW 150117C00085000 C 01/17/15 85.0 0.00 0.50
WTW 150117P00010000 P 01/17/15 10.0 0.05 0.20
WTW 150117P00011000 P 01/17/15 11.0 0.10 0.35
WTW 150117P00013000 P 01/17/15 13.0 0.15 0.30
WTW 150117P00014000 P 01/17/15 14.0 0.20 0.45
WTW 150117P00015000 P 01/17/15 15.0 0.35 0.40
WTW 150117P00016000 P 01/17/15 16.0 0.35 0.60
WTW 150117P00017500 P 01/17/15 17.5 0.55 0.75
WTW 150117P00019000 P 01/17/15 19.0 0.85 1.05
WTW 150117P00020000 P 01/17/15 20.0 1.15 1.35
WTW 150117P00021000 P 01/17/15 21.0 1.45 1.65
WTW 150117P00022500 P 01/17/15 22.5 2.00 2.25
WTW 150117P00024000 P 01/17/15 24.0 2.80 3.00
WTW 150117P00025000 P 01/17/15 25.0 3.40 3.70
WTW 150117P00026000 P 01/17/15 26.0 4.10 4.40
WTW 150117P00027500 P 01/17/15 27.5 5.20 5.60
WTW 150117P00029000 P 01/17/15 29.0 6.50 6.90
WTW 150117P00030000 P 01/17/15 30.0 7.30 7.70
WTW 150117P00031000 P 01/17/15 31.0 8.30 8.60
WTW 150117P00032500 P 01/17/15 32.5 9.70 10.00
WTW 150117P00034000 P 01/17/15 34.0 11.00 11.50
WTW 150117P00035000 P 01/17/15 35.0 12.00 12.50
WTW 150117P00036000 P 01/17/15 36.0 12.90 13.50
WTW 150117P00037500 P 01/17/15 37.5 14.40 15.00
WTW 150117P00040000 P 01/17/15 40.0 16.90 17.40
WTW 150117P00042500 P 01/17/15 42.5 19.30 19.90
WTW 150117P00045000 P 01/17/15 45.0 21.70 22.50
WTW 150117P00047500 P 01/17/15 47.5 24.20 25.00
WTW 150117P00050000 P 01/17/15 50.0 26.70 27.40
WTW 150117P00052500 P 01/17/15 52.5 29.20 29.90
WTW 150117P00055000 P 01/17/15 55.0 31.70 32.40
WTW 150117P00057500 P 01/17/15 57.5 34.20 34.90
WTW 150117P00060000 P 01/17/15 60.0 36.70 37.40
WTW 150117P00062500 P 01/17/15 62.5 39.20 39.90
WTW 150117P00065000 P 01/17/15 65.0 41.70 42.40
WTW 150117P00067500 P 01/17/15 67.5 44.20 44.90
WTW 150117P00070000 P 01/17/15 70.0 46.70 47.40
WTW 150117P00075000 P 01/17/15 75.0 51.60 52.40
WTW 150117P00080000 P 01/17/15 80.0 56.60 57.40
WTW 150117P00085000 P 01/17/15 85.0 61.60 62.40
WTW 150417C00013000 C 04/17/15 13.0 11.40 12.00
WTW 150417C00014000 C 04/17/15 14.0 10.40 11.00
WTW 150417C00015000 C 04/17/15 15.0 9.50 9.90
WTW 150417C00016000 C 04/17/15 16.0 8.50 8.90
WTW 150417C00017000 C 04/17/15 17.0 7.50 7.90
WTW 150417C00018000 C 04/17/15 18.0 6.50 6.90
WTW 150417C00019000 C 04/17/15 19.0 5.60 6.00
WTW 150417C00020000 C 04/17/15 20.0 4.80 5.10
WTW 150417C00021000 C 04/17/15 21.0 4.10 4.40
WTW 150417C00022000 C 04/17/15 22.0 3.40 3.80
WTW 150417C00023000 C 04/17/15 23.0 2.90 3.20
WTW 150417C00024000 C 04/17/15 24.0 2.50 2.70
WTW 150417C00025000 C 04/17/15 25.0 2.05 2.25
WTW 150417C00026000 C 04/17/15 26.0 1.75 1.90
WTW 150417C00027000 C 04/17/15 27.0 1.45 1.65
WTW 150417C00028000 C 04/17/15 28.0 1.20 1.40
WTW 150417C00029000 C 04/17/15 29.0 0.95 1.20
WTW 150417C00030000 C 04/17/15 30.0 0.80 1.00
WTW 150417C00031000 C 04/17/15 31.0 0.65 0.85
WTW 150417C00032000 C 04/17/15 32.0 0.55 0.75
WTW 150417C00033000 C 04/17/15 33.0 0.45 0.65
WTW 150417C00034000 C 04/17/15 34.0 0.35 0.55
WTW 150417C00035000 C 04/17/15 35.0 0.30 0.50
WTW 150417C00036000 C 04/17/15 36.0 0.20 0.45
WTW 150417P00013000 P 04/17/15 13.0 0.40 0.60
WTW 150417P00014000 P 04/17/15 14.0 0.50 0.70
WTW 150417P00015000 P 04/17/15 15.0 0.60 0.85
WTW 150417P00016000 P 04/17/15 16.0 0.80 1.00
WTW 150417P00017000 P 04/17/15 17.0 1.00 1.20
WTW 150417P00018000 P 04/17/15 18.0 1.20 1.45
WTW 150417P00019000 P 04/17/15 19.0 1.50 1.75
WTW 150417P00020000 P 04/17/15 20.0 1.85 2.05
WTW 150417P00021000 P 04/17/15 21.0 2.15 2.50
WTW 150417P00022000 P 04/17/15 22.0 2.60 2.90
WTW 150417P00023000 P 04/17/15 23.0 3.10 3.40
WTW 150417P00024000 P 04/17/15 24.0 3.70 4.00
WTW 150417P00025000 P 04/17/15 25.0 4.30 4.60
WTW 150417P00026000 P 04/17/15 26.0 4.90 5.30
WTW 150417P00027000 P 04/17/15 27.0 5.60 6.00
WTW 150417P00028000 P 04/17/15 28.0 6.40 6.80
WTW 150417P00029000 P 04/17/15 29.0 7.10 7.60
WTW 150417P00030000 P 04/17/15 30.0 8.00 8.40
WTW 150417P00031000 P 04/17/15 31.0 8.80 9.20
WTW 150417P00032000 P 04/17/15 32.0 9.70 10.10
WTW 150417P00033000 P 04/17/15 33.0 10.40 11.10
WTW 150417P00034000 P 04/17/15 34.0 11.40 12.10
WTW 150417P00035000 P 04/17/15 35.0 12.30 13.00
WTW 150417P00036000 P 04/17/15 36.0 13.20 13.90
WTW 160115C00010000 C 01/15/16 10.0 14.20 15.40
WTW 160115C00013000 C 01/15/16 13.0 11.10 12.40
WTW 160115C00015000 C 01/15/16 15.0 9.40 10.10
WTW 160115C00017500 C 01/15/16 17.5 7.00 7.60
WTW 160115C00020000 C 01/15/16 20.0 5.10 6.00
WTW 160115C00022500 C 01/15/16 22.5 3.90 4.50
WTW 160115C00025000 C 01/15/16 25.0 2.90 3.40
WTW 160115C00027500 C 01/15/16 27.5 2.00 2.60
WTW 160115C00030000 C 01/15/16 30.0 1.50 1.85
WTW 160115C00032500 C 01/15/16 32.5 1.05 1.50
WTW 160115C00035000 C 01/15/16 35.0 0.70 1.15
WTW 160115C00037500 C 01/15/16 37.5 0.50 0.95
WTW 160115C00040000 C 01/15/16 40.0 0.30 0.75
WTW 160115C00042500 C 01/15/16 42.5 0.15 0.65
WTW 160115C00045000 C 01/15/16 45.0 0.10 0.55
WTW 160115C00047500 C 01/15/16 47.5 0.00 0.50
WTW 160115C00050000 C 01/15/16 50.0 0.00 0.50
WTW 160115C00055000 C 01/15/16 55.0 0.00 0.25
WTW 160115P00010000 P 01/15/16 10.0 0.60 0.90
WTW 160115P00013000 P 01/15/16 13.0 1.15 1.55
WTW 160115P00015000 P 01/15/16 15.0 2.00 2.15
WTW 160115P00017500 P 01/15/16 17.5 2.40 3.10
WTW 160115P00020000 P 01/15/16 20.0 4.00 4.30
WTW 160115P00022500 P 01/15/16 22.5 5.20 5.70
WTW 160115P00025000 P 01/15/16 25.0 6.50 7.40
WTW 160115P00027500 P 01/15/16 27.5 8.30 9.20
WTW 160115P00030000 P 01/15/16 30.0 10.00 11.60
WTW 160115P00032500 P 01/15/16 32.5 12.10 13.50
WTW 160115P00035000 P 01/15/16 35.0 14.30 15.70
WTW 160115P00037500 P 01/15/16 37.5 16.60 18.00
WTW 160115P00040000 P 01/15/16 40.0 18.90 20.30
WTW 160115P00042500 P 01/15/16 42.5 21.10 22.80
WTW 160115P00045000 P 01/15/16 45.0 23.50 25.20
WTW 160115P00047500 P 01/15/16 47.5 25.90 27.60
WTW 160115P00050000 P 01/15/16 50.0 28.40 30.10
WTW 160115P00055000 P 01/15/16 55.0 33.20 35.00

OPRA data is delayed 15 minutes.