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 (2014-05-02)Premium Content

Weight Watchers (WTW)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTW 140816C00013000 C 08/16/14 13.0 7.00 7.70
WTW 140816C00014000 C 08/16/14 14.0 6.00 6.80
WTW 140816C00015000 C 08/16/14 15.0 5.00 5.80
WTW 140816C00016000 C 08/16/14 16.0 4.10 4.80
WTW 140816C00017000 C 08/16/14 17.0 3.20 3.90
WTW 140816C00018000 C 08/16/14 18.0 2.45 2.90
WTW 140816C00019000 C 08/16/14 19.0 1.75 2.05
WTW 140816C00020000 C 08/16/14 20.0 1.20 1.40
WTW 140816C00021000 C 08/16/14 21.0 0.75 0.90
WTW 140816C00022000 C 08/16/14 22.0 0.45 0.55
WTW 140816C00023000 C 08/16/14 23.0 0.25 0.35
WTW 140816C00024000 C 08/16/14 24.0 0.15 0.30
WTW 140816C00025000 C 08/16/14 25.0 0.10 0.25
WTW 140816C00026000 C 08/16/14 26.0 0.00 0.15
WTW 140816C00027000 C 08/16/14 27.0 0.00 0.15
WTW 140816C00028000 C 08/16/14 28.0 0.00 0.25
WTW 140816C00029000 C 08/16/14 29.0 0.00 0.25
WTW 140816C00030000 C 08/16/14 30.0 0.00 0.25
WTW 140816P00013000 P 08/16/14 13.0 0.00 0.25
WTW 140816P00014000 P 08/16/14 14.0 0.00 0.25
WTW 140816P00015000 P 08/16/14 15.0 0.10 0.20
WTW 140816P00016000 P 08/16/14 16.0 0.15 0.30
WTW 140816P00017000 P 08/16/14 17.0 0.30 0.55
WTW 140816P00018000 P 08/16/14 18.0 0.55 0.75
WTW 140816P00019000 P 08/16/14 19.0 0.95 1.05
WTW 140816P00020000 P 08/16/14 20.0 1.35 1.50
WTW 140816P00021000 P 08/16/14 21.0 1.90 2.10
WTW 140816P00022000 P 08/16/14 22.0 2.45 2.80
WTW 140816P00023000 P 08/16/14 23.0 3.20 3.60
WTW 140816P00024000 P 08/16/14 24.0 4.30 4.50
WTW 140816P00025000 P 08/16/14 25.0 4.70 5.40
WTW 140816P00026000 P 08/16/14 26.0 5.60 6.40
WTW 140816P00027000 P 08/16/14 27.0 6.50 7.80
WTW 140816P00028000 P 08/16/14 28.0 7.50 8.80
WTW 140816P00029000 P 08/16/14 29.0 8.50 9.50
WTW 140816P00030000 P 08/16/14 30.0 9.50 10.50
WTW 140920C00011000 C 09/20/14 11.0 7.80 9.90
WTW 140920C00012000 C 09/20/14 12.0 6.80 8.90
WTW 140920C00013000 C 09/20/14 13.0 6.40 7.90
WTW 140920C00014000 C 09/20/14 14.0 6.00 6.80
WTW 140920C00015000 C 09/20/14 15.0 4.90 5.80
WTW 140920C00016000 C 09/20/14 16.0 4.00 4.80
WTW 140920C00017000 C 09/20/14 17.0 3.20 3.90
WTW 140920C00018000 C 09/20/14 18.0 2.50 2.90
WTW 140920C00019000 C 09/20/14 19.0 1.85 2.05
WTW 140920C00020000 C 09/20/14 20.0 1.30 1.50
WTW 140920C00021000 C 09/20/14 21.0 0.85 1.05
WTW 140920C00022000 C 09/20/14 22.0 0.60 0.70
WTW 140920C00023000 C 09/20/14 23.0 0.35 0.55
WTW 140920C00024000 C 09/20/14 24.0 0.20 0.40
WTW 140920C00025000 C 09/20/14 25.0 0.10 0.30
WTW 140920C00026000 C 09/20/14 26.0 0.10 0.25
WTW 140920C00027000 C 09/20/14 27.0 0.05 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 0.05 0.30
WTW 140920P00015000 P 09/20/14 15.0 0.15 0.40
WTW 140920P00016000 P 09/20/14 16.0 0.30 0.55
WTW 140920P00017000 P 09/20/14 17.0 0.65 0.80
WTW 140920P00018000 P 09/20/14 18.0 0.90 1.10
WTW 140920P00019000 P 09/20/14 19.0 1.30 1.40
WTW 140920P00020000 P 09/20/14 20.0 1.75 1.90
WTW 140920P00021000 P 09/20/14 21.0 2.35 2.45
WTW 140920P00022000 P 09/20/14 22.0 3.00 3.20
WTW 140920P00023000 P 09/20/14 23.0 3.80 4.10
WTW 140920P00024000 P 09/20/14 24.0 4.60 5.00
WTW 140920P00025000 P 09/20/14 25.0 5.50 5.90
WTW 140920P00026000 P 09/20/14 26.0 6.40 6.80
WTW 140920P00027000 P 09/20/14 27.0 7.40 7.80
WTW 141018C00010000 C 10/18/14 10.0 8.70 10.90
WTW 141018C00011000 C 10/18/14 11.0 7.70 10.10
WTW 141018C00013000 C 10/18/14 13.0 6.20 8.00
WTW 141018C00014000 C 10/18/14 14.0 5.20 6.90
WTW 141018C00015000 C 10/18/14 15.0 5.00 5.80
WTW 141018C00016000 C 10/18/14 16.0 4.00 4.80
WTW 141018C00017000 C 10/18/14 17.0 3.20 3.90
WTW 141018C00018000 C 10/18/14 18.0 2.50 2.75
WTW 141018C00019000 C 10/18/14 19.0 1.85 2.10
WTW 141018C00020000 C 10/18/14 20.0 1.35 1.60
WTW 141018C00021000 C 10/18/14 21.0 0.95 1.20
WTW 141018C00022000 C 10/18/14 22.0 0.65 0.80
WTW 141018C00023000 C 10/18/14 23.0 0.40 0.55
WTW 141018C00024000 C 10/18/14 24.0 0.25 0.45
WTW 141018C00025000 C 10/18/14 25.0 0.15 0.35
WTW 141018C00026000 C 10/18/14 26.0 0.10 0.30
WTW 141018C00027000 C 10/18/14 27.0 0.00 0.25
WTW 141018C00028000 C 10/18/14 28.0 0.00 0.10
WTW 141018C00029000 C 10/18/14 29.0 0.00 0.25
WTW 141018C00030000 C 10/18/14 30.0 0.00 0.25
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 0.15
WTW 141018P00013000 P 10/18/14 13.0 0.05 0.20
WTW 141018P00014000 P 10/18/14 14.0 0.15 0.35
WTW 141018P00015000 P 10/18/14 15.0 0.25 0.50
WTW 141018P00016000 P 10/18/14 16.0 0.45 0.70
WTW 141018P00017000 P 10/18/14 17.0 0.65 0.85
WTW 141018P00018000 P 10/18/14 18.0 1.10 1.25
WTW 141018P00019000 P 10/18/14 19.0 1.50 1.60
WTW 141018P00020000 P 10/18/14 20.0 2.00 2.15
WTW 141018P00021000 P 10/18/14 21.0 2.65 2.75
WTW 141018P00022000 P 10/18/14 22.0 3.30 3.50
WTW 141018P00023000 P 10/18/14 23.0 4.10 4.30
WTW 141018P00024000 P 10/18/14 24.0 4.80 5.20
WTW 141018P00025000 P 10/18/14 25.0 5.70 6.10
WTW 141018P00026000 P 10/18/14 26.0 6.70 7.00
WTW 141018P00027000 P 10/18/14 27.0 7.60 8.00
WTW 141018P00028000 P 10/18/14 28.0 8.60 8.90
WTW 141018P00029000 P 10/18/14 29.0 9.50 10.00
WTW 141018P00030000 P 10/18/14 30.0 10.50 10.90
WTW 141018P00031000 P 10/18/14 31.0 11.50 11.90
WTW 141018P00032000 P 10/18/14 32.0 12.60 12.90
WTW 141018P00033000 P 10/18/14 33.0 13.50 13.90
WTW 141018P00034000 P 10/18/14 34.0 14.50 14.90
WTW 141018P00035000 P 10/18/14 35.0 15.60 15.90
WTW 150117C00010000 C 01/17/15 10.0 8.20 11.00
WTW 150117C00011000 C 01/17/15 11.0 7.10 10.00
WTW 150117C00013000 C 01/17/15 13.0 5.20 7.70
WTW 150117C00014000 C 01/17/15 14.0 6.00 6.80
WTW 150117C00015000 C 01/17/15 15.0 4.80 5.90
WTW 150117C00016000 C 01/17/15 16.0 4.30 5.00
WTW 150117C00017500 C 01/17/15 17.5 3.20 3.90
WTW 150117C00019000 C 01/17/15 19.0 2.35 2.75
WTW 150117C00020000 C 01/17/15 20.0 1.90 2.35
WTW 150117C00021000 C 01/17/15 21.0 1.45 1.70
WTW 150117C00022500 C 01/17/15 22.5 1.00 1.25
WTW 150117C00024000 C 01/17/15 24.0 0.65 0.85
WTW 150117C00025000 C 01/17/15 25.0 0.55 0.70
WTW 150117C00026000 C 01/17/15 26.0 0.35 0.60
WTW 150117C00027500 C 01/17/15 27.5 0.20 0.40
WTW 150117C00029000 C 01/17/15 29.0 0.15 0.30
WTW 150117C00030000 C 01/17/15 30.0 0.05 0.30
WTW 150117C00031000 C 01/17/15 31.0 0.00 0.25
WTW 150117C00032500 C 01/17/15 32.5 0.00 0.25
WTW 150117C00034000 C 01/17/15 34.0 0.00 0.25
WTW 150117C00035000 C 01/17/15 35.0 0.00 0.25
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 0.25
WTW 150117C00042500 C 01/17/15 42.5 0.00 0.20
WTW 150117C00045000 C 01/17/15 45.0 0.00 0.10
WTW 150117C00047500 C 01/17/15 47.5 0.00 0.25
WTW 150117C00050000 C 01/17/15 50.0 0.00 0.05
WTW 150117C00052500 C 01/17/15 52.5 0.00 0.25
WTW 150117C00055000 C 01/17/15 55.0 0.00 0.05
WTW 150117C00057500 C 01/17/15 57.5 0.00 0.25
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 0.25
WTW 150117C00067500 C 01/17/15 67.5 0.00 0.25
WTW 150117C00070000 C 01/17/15 70.0 0.00 0.25
WTW 150117C00075000 C 01/17/15 75.0 0.00 0.25
WTW 150117C00080000 C 01/17/15 80.0 0.00 0.25
WTW 150117C00085000 C 01/17/15 85.0 0.00 0.25
WTW 150117P00010000 P 01/17/15 10.0 0.10 0.25
WTW 150117P00011000 P 01/17/15 11.0 0.15 0.30
WTW 150117P00013000 P 01/17/15 13.0 0.35 0.55
WTW 150117P00014000 P 01/17/15 14.0 0.50 0.70
WTW 150117P00015000 P 01/17/15 15.0 0.80 0.95
WTW 150117P00016000 P 01/17/15 16.0 0.95 1.20
WTW 150117P00017500 P 01/17/15 17.5 1.50 1.70
WTW 150117P00019000 P 01/17/15 19.0 2.20 2.50
WTW 150117P00020000 P 01/17/15 20.0 2.85 3.00
WTW 150117P00021000 P 01/17/15 21.0 3.20 3.60
WTW 150117P00022500 P 01/17/15 22.5 4.20 4.70
WTW 150117P00024000 P 01/17/15 24.0 5.30 5.80
WTW 150117P00025000 P 01/17/15 25.0 6.00 6.80
WTW 150117P00026000 P 01/17/15 26.0 7.00 7.60
WTW 150117P00027500 P 01/17/15 27.5 8.50 9.00
WTW 150117P00029000 P 01/17/15 29.0 10.10 10.40
WTW 150117P00030000 P 01/17/15 30.0 11.10 11.40
WTW 150117P00031000 P 01/17/15 31.0 11.40 12.30
WTW 150117P00032500 P 01/17/15 32.5 13.00 13.80
WTW 150117P00034000 P 01/17/15 34.0 14.30 15.20
WTW 150117P00035000 P 01/17/15 35.0 15.40 16.40
WTW 150117P00036000 P 01/17/15 36.0 16.30 19.00
WTW 150117P00037500 P 01/17/15 37.5 17.80 20.40
WTW 150117P00040000 P 01/17/15 40.0 20.20 21.20
WTW 150117P00042500 P 01/17/15 42.5 22.70 25.40
WTW 150117P00045000 P 01/17/15 45.0 25.20 27.90
WTW 150117P00047500 P 01/17/15 47.5 27.70 30.40
WTW 150117P00050000 P 01/17/15 50.0 30.20 32.90
WTW 150117P00052500 P 01/17/15 52.5 32.70 35.40
WTW 150117P00055000 P 01/17/15 55.0 35.20 37.90
WTW 150117P00057500 P 01/17/15 57.5 36.60 40.40
WTW 150117P00060000 P 01/17/15 60.0 38.70 42.60
WTW 150117P00062500 P 01/17/15 62.5 41.20 45.20
WTW 150117P00065000 P 01/17/15 65.0 43.70 47.70
WTW 150117P00067500 P 01/17/15 67.5 46.20 50.10
WTW 150117P00070000 P 01/17/15 70.0 49.10 52.20
WTW 150117P00075000 P 01/17/15 75.0 53.70 57.70
WTW 150117P00080000 P 01/17/15 80.0 58.70 62.60
WTW 150117P00085000 P 01/17/15 85.0 63.70 67.60
WTW 160115C00010000 C 01/15/16 10.0 9.90 10.60
WTW 160115C00013000 C 01/15/16 13.0 6.70 8.00
WTW 160115C00015000 C 01/15/16 15.0 4.80 6.60
WTW 160115C00017500 C 01/15/16 17.5 3.60 5.00
WTW 160115C00020000 C 01/15/16 20.0 2.80 3.60
WTW 160115C00022500 C 01/15/16 22.5 2.20 2.80
WTW 160115C00025000 C 01/15/16 25.0 1.50 2.10
WTW 160115C00027500 C 01/15/16 27.5 0.75 1.55
WTW 160115C00030000 C 01/15/16 30.0 0.95 1.25
WTW 160115C00032500 C 01/15/16 32.5 0.00 1.00
WTW 160115C00035000 C 01/15/16 35.0 0.00 0.80
WTW 160115C00037500 C 01/15/16 37.5 0.00 0.70
WTW 160115C00040000 C 01/15/16 40.0 0.25 0.55
WTW 160115C00042500 C 01/15/16 42.5 0.00 0.50
WTW 160115C00045000 C 01/15/16 45.0 0.00 0.50
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 0.50
WTW 160115P00010000 P 01/15/16 10.0 0.75 1.05
WTW 160115P00013000 P 01/15/16 13.0 1.45 2.10
WTW 160115P00015000 P 01/15/16 15.0 2.40 2.60
WTW 160115P00017500 P 01/15/16 17.5 3.30 4.60
WTW 160115P00020000 P 01/15/16 20.0 4.70 5.50
WTW 160115P00022500 P 01/15/16 22.5 6.30 8.40
WTW 160115P00025000 P 01/15/16 25.0 8.20 11.00
WTW 160115P00027500 P 01/15/16 27.5 10.10 12.80
WTW 160115P00030000 P 01/15/16 30.0 12.20 12.90
WTW 160115P00032500 P 01/15/16 32.5 14.30 17.20
WTW 160115P00035000 P 01/15/16 35.0 17.00 19.40
WTW 160115P00037500 P 01/15/16 37.5 18.90 21.80
WTW 160115P00040000 P 01/15/16 40.0 21.10 24.20
WTW 160115P00042500 P 01/15/16 42.5 23.60 26.60
WTW 160115P00045000 P 01/15/16 45.0 26.00 28.40
WTW 160115P00047500 P 01/15/16 47.5 28.40 30.90
WTW 160115P00050000 P 01/15/16 50.0 30.90 33.30
WTW 160115P00055000 P 01/15/16 55.0 35.80 38.80

OPRA data is delayed 15 minutes.