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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTW 150515C00001000 C 05/15/15 1.0 6.90 7.50
WTW 150515C00002000 C 05/15/15 2.0 5.90 6.50
WTW 150515C00003000 C 05/15/15 3.0 4.90 5.40
WTW 150515C00004000 C 05/15/15 4.0 3.90 4.40
WTW 150515C00005000 C 05/15/15 5.0 2.90 3.40
WTW 150515C00006000 C 05/15/15 6.0 2.00 2.45
WTW 150515C00007000 C 05/15/15 7.0 1.25 1.50
WTW 150515C00008000 C 05/15/15 8.0 0.80 0.95
WTW 150515C00009000 C 05/15/15 9.0 0.40 0.50
WTW 150515C00010000 C 05/15/15 10.0 0.15 0.25
WTW 150515C00011000 C 05/15/15 11.0 0.00 0.15
WTW 150515C00012000 C 05/15/15 12.0 0.00 0.20
WTW 150515C00013000 C 05/15/15 13.0 0.00 0.25
WTW 150515C00014000 C 05/15/15 14.0 0.00 0.20
WTW 150515C00015000 C 05/15/15 15.0 0.00 0.05
WTW 150515C00016000 C 05/15/15 16.0 0.00 0.20
WTW 150515C00017000 C 05/15/15 17.0 0.00 0.20
WTW 150515C00018000 C 05/15/15 18.0 0.00 0.20
WTW 150515P00001000 P 05/15/15 1.0 0.00 0.20
WTW 150515P00002000 P 05/15/15 2.0 0.00 0.20
WTW 150515P00003000 P 05/15/15 3.0 0.00 0.05
WTW 150515P00004000 P 05/15/15 4.0 0.00 0.20
WTW 150515P00005000 P 05/15/15 5.0 0.05 0.15
WTW 150515P00006000 P 05/15/15 6.0 0.10 0.20
WTW 150515P00007000 P 05/15/15 7.0 0.30 0.40
WTW 150515P00008000 P 05/15/15 8.0 0.65 0.75
WTW 150515P00009000 P 05/15/15 9.0 1.25 1.45
WTW 150515P00010000 P 05/15/15 10.0 1.95 2.15
WTW 150515P00011000 P 05/15/15 11.0 2.90 3.30
WTW 150515P00012000 P 05/15/15 12.0 3.80 4.00
WTW 150515P00013000 P 05/15/15 13.0 4.80 5.20
WTW 150515P00014000 P 05/15/15 14.0 5.80 6.20
WTW 150515P00015000 P 05/15/15 15.0 6.60 7.00
WTW 150515P00016000 P 05/15/15 16.0 7.60 8.10
WTW 150515P00017000 P 05/15/15 17.0 8.60 9.10
WTW 150515P00018000 P 05/15/15 18.0 9.60 9.90
WTW 150619C00001000 C 06/19/15 1.0 6.80 7.50
WTW 150619C00002000 C 06/19/15 2.0 5.80 6.60
WTW 150619C00003000 C 06/19/15 3.0 4.90 5.40
WTW 150619C00004000 C 06/19/15 4.0 3.90 4.40
WTW 150619C00005000 C 06/19/15 5.0 2.95 3.50
WTW 150619C00006000 C 06/19/15 6.0 2.15 2.55
WTW 150619C00007000 C 06/19/15 7.0 1.50 1.80
WTW 150619C00008000 C 06/19/15 8.0 0.90 1.25
WTW 150619C00009000 C 06/19/15 9.0 0.65 0.80
WTW 150619C00010000 C 06/19/15 10.0 0.25 0.55
WTW 150619C00011000 C 06/19/15 11.0 0.10 0.35
WTW 150619C00012000 C 06/19/15 12.0 0.05 0.20
WTW 150619C00013000 C 06/19/15 13.0 0.00 0.15
WTW 150619C00014000 C 06/19/15 14.0 0.00 0.20
WTW 150619C00015000 C 06/19/15 15.0 0.00 0.15
WTW 150619C00016000 C 06/19/15 16.0 0.00 0.15
WTW 150619P00001000 P 06/19/15 1.0 0.00 0.15
WTW 150619P00002000 P 06/19/15 2.0 0.00 0.15
WTW 150619P00003000 P 06/19/15 3.0 0.00 0.15
WTW 150619P00004000 P 06/19/15 4.0 0.00 0.20
WTW 150619P00005000 P 06/19/15 5.0 0.10 0.30
WTW 150619P00006000 P 06/19/15 6.0 0.25 0.50
WTW 150619P00007000 P 06/19/15 7.0 0.55 0.80
WTW 150619P00008000 P 06/19/15 8.0 1.00 1.20
WTW 150619P00009000 P 06/19/15 9.0 1.60 1.95
WTW 150619P00010000 P 06/19/15 10.0 2.35 2.70
WTW 150619P00011000 P 06/19/15 11.0 3.10 3.60
WTW 150619P00012000 P 06/19/15 12.0 4.00 4.50
WTW 150619P00013000 P 06/19/15 13.0 5.00 5.50
WTW 150619P00014000 P 06/19/15 14.0 5.90 6.40
WTW 150619P00015000 P 06/19/15 15.0 6.90 7.30
WTW 150619P00016000 P 06/19/15 16.0 7.70 8.40
WTW 150717C00001000 C 07/17/15 1.0 6.00 7.90
WTW 150717C00002000 C 07/17/15 2.0 4.30 6.90
WTW 150717C00003000 C 07/17/15 3.0 4.70 5.70
WTW 150717C00004000 C 07/17/15 4.0 3.90 4.40
WTW 150717C00005000 C 07/17/15 5.0 3.00 3.50
WTW 150717C00006000 C 07/17/15 6.0 2.20 2.65
WTW 150717C00007000 C 07/17/15 7.0 1.60 1.90
WTW 150717C00008000 C 07/17/15 8.0 1.05 1.40
WTW 150717C00009000 C 07/17/15 9.0 0.65 0.95
WTW 150717C00010000 C 07/17/15 10.0 0.55 0.70
WTW 150717C00011000 C 07/17/15 11.0 0.20 0.45
WTW 150717C00012000 C 07/17/15 12.0 0.10 0.35
WTW 150717C00013000 C 07/17/15 13.0 0.10 0.30
WTW 150717C00014000 C 07/17/15 14.0 0.05 0.25
WTW 150717C00015000 C 07/17/15 15.0 0.00 0.20
WTW 150717C00016000 C 07/17/15 16.0 0.00 0.20
WTW 150717C00017000 C 07/17/15 17.0 0.00 0.10
WTW 150717C00018000 C 07/17/15 18.0 0.00 0.15
WTW 150717C00019000 C 07/17/15 19.0 0.00 0.15
WTW 150717C00020000 C 07/17/15 20.0 0.00 0.15
WTW 150717C00021000 C 07/17/15 21.0 0.00 0.25
WTW 150717C00022000 C 07/17/15 22.0 0.00 0.15
WTW 150717C00023000 C 07/17/15 23.0 0.00 0.15
WTW 150717C00024000 C 07/17/15 24.0 0.00 0.05
WTW 150717C00025000 C 07/17/15 25.0 0.00 0.15
WTW 150717C00026000 C 07/17/15 26.0 0.00 0.15
WTW 150717C00027000 C 07/17/15 27.0 0.00 0.25
WTW 150717C00028000 C 07/17/15 28.0 0.00 0.25
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 0.15
WTW 150717C00033000 C 07/17/15 33.0 0.00 0.15
WTW 150717C00034000 C 07/17/15 34.0 0.00 0.25
WTW 150717C00035000 C 07/17/15 35.0 0.00 0.25
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 0.15
WTW 150717C00039000 C 07/17/15 39.0 0.00 0.25
WTW 150717C00040000 C 07/17/15 40.0 0.00 0.25
WTW 150717C00041000 C 07/17/15 41.0 0.00 0.25
WTW 150717C00042000 C 07/17/15 42.0 0.00 0.25
WTW 150717P00001000 P 07/17/15 1.0 0.00 0.25
WTW 150717P00002000 P 07/17/15 2.0 0.00 0.15
WTW 150717P00003000 P 07/17/15 3.0 0.00 0.20
WTW 150717P00004000 P 07/17/15 4.0 0.05 0.20
WTW 150717P00005000 P 07/17/15 5.0 0.20 0.35
WTW 150717P00006000 P 07/17/15 6.0 0.45 0.55
WTW 150717P00007000 P 07/17/15 7.0 0.70 0.85
WTW 150717P00008000 P 07/17/15 8.0 1.20 1.60
WTW 150717P00009000 P 07/17/15 9.0 1.80 2.20
WTW 150717P00010000 P 07/17/15 10.0 2.50 2.85
WTW 150717P00011000 P 07/17/15 11.0 3.30 3.80
WTW 150717P00012000 P 07/17/15 12.0 4.20 4.70
WTW 150717P00013000 P 07/17/15 13.0 5.10 5.60
WTW 150717P00014000 P 07/17/15 14.0 6.00 6.80
WTW 150717P00015000 P 07/17/15 15.0 7.00 7.40
WTW 150717P00016000 P 07/17/15 16.0 8.00 8.50
WTW 150717P00017000 P 07/17/15 17.0 8.80 9.40
WTW 150717P00018000 P 07/17/15 18.0 10.00 10.50
WTW 150717P00019000 P 07/17/15 19.0 11.00 11.60
WTW 150717P00020000 P 07/17/15 20.0 11.90 12.60
WTW 150717P00021000 P 07/17/15 21.0 12.90 13.50
WTW 150717P00022000 P 07/17/15 22.0 13.90 14.50
WTW 150717P00023000 P 07/17/15 23.0 14.90 15.50
WTW 150717P00024000 P 07/17/15 24.0 15.90 16.50
WTW 150717P00025000 P 07/17/15 25.0 16.90 17.90
WTW 150717P00026000 P 07/17/15 26.0 17.90 18.90
WTW 150717P00027000 P 07/17/15 27.0 18.90 19.60
WTW 150717P00028000 P 07/17/15 28.0 19.80 20.50
WTW 150717P00029000 P 07/17/15 29.0 20.40 21.90
WTW 150717P00030000 P 07/17/15 30.0 21.40 22.90
WTW 150717P00031000 P 07/17/15 31.0 22.80 23.80
WTW 150717P00032000 P 07/17/15 32.0 23.80 24.90
WTW 150717P00033000 P 07/17/15 33.0 24.80 25.50
WTW 150717P00034000 P 07/17/15 34.0 25.80 26.90
WTW 150717P00035000 P 07/17/15 35.0 26.40 27.90
WTW 150717P00036000 P 07/17/15 36.0 27.80 28.90
WTW 150717P00037000 P 07/17/15 37.0 28.80 29.80
WTW 150717P00038000 P 07/17/15 38.0 29.80 30.90
WTW 150717P00039000 P 07/17/15 39.0 30.70 31.90
WTW 150717P00040000 P 07/17/15 40.0 31.90 32.90
WTW 150717P00041000 P 07/17/15 41.0 32.80 33.90
WTW 150717P00042000 P 07/17/15 42.0 33.80 34.90
WTW 151016C00001000 C 10/16/15 1.0 5.00 8.80
WTW 151016C00002000 C 10/16/15 2.0 4.00 8.00
WTW 151016C00003000 C 10/16/15 3.0 4.70 5.60
WTW 151016C00004000 C 10/16/15 4.0 3.80 4.60
WTW 151016C00005000 C 10/16/15 5.0 3.00 3.80
WTW 151016C00006000 C 10/16/15 6.0 2.35 2.90
WTW 151016C00007000 C 10/16/15 7.0 1.85 2.30
WTW 151016C00008000 C 10/16/15 8.0 1.50 1.80
WTW 151016C00009000 C 10/16/15 9.0 1.10 1.45
WTW 151016C00010000 C 10/16/15 10.0 0.75 1.00
WTW 151016C00011000 C 10/16/15 11.0 0.55 0.90
WTW 151016C00012000 C 10/16/15 12.0 0.40 0.75
WTW 151016C00013000 C 10/16/15 13.0 0.25 0.55
WTW 151016C00014000 C 10/16/15 14.0 0.15 0.50
WTW 151016C00015000 C 10/16/15 15.0 0.20 0.40
WTW 151016C00016000 C 10/16/15 16.0 0.00 0.35
WTW 151016C00017000 C 10/16/15 17.0 0.00 0.45
WTW 151016C00018000 C 10/16/15 18.0 0.00 0.30
WTW 151016C00019000 C 10/16/15 19.0 0.00 0.25
WTW 151016C00020000 C 10/16/15 20.0 0.00 0.45
WTW 151016C00021000 C 10/16/15 21.0 0.00 0.50
WTW 151016C00022000 C 10/16/15 22.0 0.00 0.50
WTW 151016C00023000 C 10/16/15 23.0 0.00 0.45
WTW 151016C00024000 C 10/16/15 24.0 0.00 0.25
WTW 151016C00025000 C 10/16/15 25.0 0.00 0.45
WTW 151016C00026000 C 10/16/15 26.0 0.00 0.45
WTW 151016C00027000 C 10/16/15 27.0 0.00 0.20
WTW 151016C00028000 C 10/16/15 28.0 0.00 0.20
WTW 151016C00029000 C 10/16/15 29.0 0.00 0.25
WTW 151016C00030000 C 10/16/15 30.0 0.00 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 0.20
WTW 151016C00034000 C 10/16/15 34.0 0.00 0.20
WTW 151016C00035000 C 10/16/15 35.0 0.00 0.25
WTW 151016C00036000 C 10/16/15 36.0 0.00 0.20
WTW 151016C00037000 C 10/16/15 37.0 0.00 0.20
WTW 151016P00001000 P 10/16/15 1.0 0.00 0.35
WTW 151016P00002000 P 10/16/15 2.0 0.00 0.30
WTW 151016P00003000 P 10/16/15 3.0 0.00 0.50
WTW 151016P00004000 P 10/16/15 4.0 0.20 0.55
WTW 151016P00005000 P 10/16/15 5.0 0.40 0.80
WTW 151016P00006000 P 10/16/15 6.0 0.75 1.15
WTW 151016P00007000 P 10/16/15 7.0 1.20 1.65
WTW 151016P00008000 P 10/16/15 8.0 1.75 2.25
WTW 151016P00009000 P 10/16/15 9.0 2.30 3.00
WTW 151016P00010000 P 10/16/15 10.0 3.00 3.70
WTW 151016P00011000 P 10/16/15 11.0 4.00 4.50
WTW 151016P00012000 P 10/16/15 12.0 4.60 5.40
WTW 151016P00013000 P 10/16/15 13.0 5.40 6.20
WTW 151016P00014000 P 10/16/15 14.0 6.30 7.10
WTW 151016P00015000 P 10/16/15 15.0 7.30 8.10
WTW 151016P00016000 P 10/16/15 16.0 8.10 9.00
WTW 151016P00017000 P 10/16/15 17.0 9.10 10.00
WTW 151016P00018000 P 10/16/15 18.0 10.10 10.90
WTW 151016P00019000 P 10/16/15 19.0 11.00 11.90
WTW 151016P00020000 P 10/16/15 20.0 12.00 12.90
WTW 151016P00021000 P 10/16/15 21.0 13.00 13.90
WTW 151016P00022000 P 10/16/15 22.0 14.00 14.90
WTW 151016P00023000 P 10/16/15 23.0 15.00 15.90
WTW 151016P00024000 P 10/16/15 24.0 15.90 16.80
WTW 151016P00025000 P 10/16/15 25.0 17.00 17.80
WTW 151016P00026000 P 10/16/15 26.0 17.90 19.00
WTW 151016P00027000 P 10/16/15 27.0 18.90 19.80
WTW 151016P00028000 P 10/16/15 28.0 19.90 20.80
WTW 151016P00029000 P 10/16/15 29.0 20.70 21.80
WTW 151016P00030000 P 10/16/15 30.0 22.00 22.80
WTW 151016P00031000 P 10/16/15 31.0 22.80 23.80
WTW 151016P00032000 P 10/16/15 32.0 23.70 25.30
WTW 151016P00033000 P 10/16/15 33.0 24.90 26.00
WTW 151016P00034000 P 10/16/15 34.0 26.00 27.00
WTW 151016P00035000 P 10/16/15 35.0 26.70 27.80
WTW 151016P00036000 P 10/16/15 36.0 28.00 28.80
WTW 151016P00037000 P 10/16/15 37.0 28.70 30.20
WTW 160115C00002000 C 01/15/16 2.0 5.40 6.70
WTW 160115C00003000 C 01/15/16 3.0 4.70 5.60
WTW 160115C00004000 C 01/15/16 4.0 3.90 4.60
WTW 160115C00005000 C 01/15/16 5.0 3.20 3.70
WTW 160115C00006000 C 01/15/16 6.0 2.50 3.20
WTW 160115C00007000 C 01/15/16 7.0 2.00 2.70
WTW 160115C00008000 C 01/15/16 8.0 1.80 2.15
WTW 160115C00009000 C 01/15/16 9.0 1.25 1.75
WTW 160115C00010000 C 01/15/16 10.0 1.05 1.35
WTW 160115C00011000 C 01/15/16 11.0 0.60 1.20
WTW 160115C00012000 C 01/15/16 12.0 0.40 1.00
WTW 160115C00013000 C 01/15/16 13.0 0.40 0.85
WTW 160115C00014000 C 01/15/16 14.0 0.30 0.75
WTW 160115C00015000 C 01/15/16 15.0 0.10 0.65
WTW 160115C00017500 C 01/15/16 17.5 0.10 0.25
WTW 160115C00020000 C 01/15/16 20.0 0.00 0.40
WTW 160115C00022500 C 01/15/16 22.5 0.00 0.35
WTW 160115C00025000 C 01/15/16 25.0 0.00 0.15
WTW 160115C00027500 C 01/15/16 27.5 0.05 0.25
WTW 160115C00030000 C 01/15/16 30.0 0.00 0.20
WTW 160115C00032500 C 01/15/16 32.5 0.00 0.05
WTW 160115C00035000 C 01/15/16 35.0 0.00 0.10
WTW 160115C00037500 C 01/15/16 37.5 0.00 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 160115P00002000 P 01/15/16 2.0 0.00 0.40
WTW 160115P00003000 P 01/15/16 3.0 0.05 0.40
WTW 160115P00004000 P 01/15/16 4.0 0.15 0.75
WTW 160115P00005000 P 01/15/16 5.0 0.90 0.95
WTW 160115P00006000 P 01/15/16 6.0 1.10 1.50
WTW 160115P00007000 P 01/15/16 7.0 1.55 2.05
WTW 160115P00008000 P 01/15/16 8.0 2.30 2.60
WTW 160115P00009000 P 01/15/16 9.0 2.80 3.40
WTW 160115P00010000 P 01/15/16 10.0 3.50 3.80
WTW 160115P00011000 P 01/15/16 11.0 4.10 4.90
WTW 160115P00012000 P 01/15/16 12.0 4.40 5.70
WTW 160115P00013000 P 01/15/16 13.0 5.70 7.00
WTW 160115P00014000 P 01/15/16 14.0 6.10 7.50
WTW 160115P00015000 P 01/15/16 15.0 7.80 8.20
WTW 160115P00017500 P 01/15/16 17.5 9.80 10.70
WTW 160115P00020000 P 01/15/16 20.0 12.10 13.30
WTW 160115P00022500 P 01/15/16 22.5 14.50 15.70
WTW 160115P00025000 P 01/15/16 25.0 16.60 18.10
WTW 160115P00027500 P 01/15/16 27.5 19.20 20.60
WTW 160115P00030000 P 01/15/16 30.0 21.80 23.10
WTW 160115P00032500 P 01/15/16 32.5 24.20 25.70
WTW 160115P00035000 P 01/15/16 35.0 27.00 28.00
WTW 160115P00037500 P 01/15/16 37.5 29.00 30.50
WTW 160115P00040000 P 01/15/16 40.0 31.60 33.00
WTW 160115P00042500 P 01/15/16 42.5 34.10 35.50
WTW 160115P00045000 P 01/15/16 45.0 36.50 38.00
WTW 160115P00047500 P 01/15/16 47.5 39.10 40.50
WTW 160115P00050000 P 01/15/16 50.0 41.60 43.00
WTW 160115P00055000 P 01/15/16 55.0 46.60 47.90
WTW 170120C00003000 C 01/20/17 3.0 4.00 7.50
WTW 170120C00005000 C 01/20/17 5.0 2.05 6.20
WTW 170120C00008000 C 01/20/17 8.0 2.30 3.00
WTW 170120C00010000 C 01/20/17 10.0 1.20 4.00
WTW 170120C00013000 C 01/20/17 13.0 0.60 3.90
WTW 170120C00015000 C 01/20/17 15.0 0.35 2.45
WTW 170120C00018000 C 01/20/17 18.0 0.80 1.45
WTW 170120C00020000 C 01/20/17 20.0 0.10 1.40
WTW 170120C00022000 C 01/20/17 22.0 0.05 2.00
WTW 170120C00025000 C 01/20/17 25.0 0.00 0.85
WTW 170120C00027000 C 01/20/17 27.0 0.00 1.75
WTW 170120C00030000 C 01/20/17 30.0 0.15 0.65
WTW 170120C00032000 C 01/20/17 32.0 0.05 0.60
WTW 170120C00035000 C 01/20/17 35.0 0.00 1.85
WTW 170120C00040000 C 01/20/17 40.0 0.00 0.55
WTW 170120P00003000 P 01/20/17 3.0 0.55 1.10
WTW 170120P00005000 P 01/20/17 5.0 1.30 2.00
WTW 170120P00008000 P 01/20/17 8.0 2.75 4.00
WTW 170120P00010000 P 01/20/17 10.0 3.60 6.00
WTW 170120P00013000 P 01/20/17 13.0 6.20 8.20
WTW 170120P00015000 P 01/20/17 15.0 7.80 10.10
WTW 170120P00018000 P 01/20/17 18.0 10.40 12.40
WTW 170120P00020000 P 01/20/17 20.0 12.20 14.20
WTW 170120P00022000 P 01/20/17 22.0 13.50 17.00
WTW 170120P00025000 P 01/20/17 25.0 16.60 19.90
WTW 170120P00027000 P 01/20/17 27.0 18.50 21.80
WTW 170120P00030000 P 01/20/17 30.0 20.90 24.70
WTW 170120P00032000 P 01/20/17 32.0 22.90 26.70
WTW 170120P00035000 P 01/20/17 35.0 25.80 29.70
WTW 170120P00040000 P 01/20/17 40.0 31.50 33.40

OPRA data is delayed 15 minutes.