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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTW 141122C00014000 C 11/22/14 14.0 14.20 15.80
WTW 141122C00015000 C 11/22/14 15.0 12.80 15.60
WTW 141122C00016000 C 11/22/14 16.0 12.30 14.60
WTW 141122C00017000 C 11/22/14 17.0 11.20 13.60
WTW 141122C00018000 C 11/22/14 18.0 10.30 12.50
WTW 141122C00019000 C 11/22/14 19.0 9.30 11.50
WTW 141122C00020000 C 11/22/14 20.0 8.10 10.60
WTW 141122C00021000 C 11/22/14 21.0 7.50 9.40
WTW 141122C00022000 C 11/22/14 22.0 6.60 8.10
WTW 141122C00023000 C 11/22/14 23.0 5.80 7.30
WTW 141122C00024000 C 11/22/14 24.0 5.00 6.40
WTW 141122C00025000 C 11/22/14 25.0 4.30 5.60
WTW 141122C00026000 C 11/22/14 26.0 3.60 4.60
WTW 141122C00027000 C 11/22/14 27.0 3.00 3.80
WTW 141122C00028000 C 11/22/14 28.0 2.45 3.00
WTW 141122C00029000 C 11/22/14 29.0 2.00 2.15
WTW 141122C00030000 C 11/22/14 30.0 1.60 1.80
WTW 141122C00031000 C 11/22/14 31.0 1.30 1.70
WTW 141122C00032000 C 11/22/14 32.0 1.10 1.15
WTW 141122C00033000 C 11/22/14 33.0 0.85 1.00
WTW 141122C00034000 C 11/22/14 34.0 0.65 1.00
WTW 141122C00035000 C 11/22/14 35.0 0.50 0.80
WTW 141122C00036000 C 11/22/14 36.0 0.10 0.80
WTW 141122C00037000 C 11/22/14 37.0 0.00 0.60
WTW 141122C00038000 C 11/22/14 38.0 0.00 0.45
WTW 141122P00014000 P 11/22/14 14.0 0.00 0.25
WTW 141122P00015000 P 11/22/14 15.0 0.00 0.20
WTW 141122P00016000 P 11/22/14 16.0 0.05 0.25
WTW 141122P00017000 P 11/22/14 17.0 0.10 0.30
WTW 141122P00018000 P 11/22/14 18.0 0.20 0.30
WTW 141122P00019000 P 11/22/14 19.0 0.15 0.45
WTW 141122P00020000 P 11/22/14 20.0 0.15 0.65
WTW 141122P00021000 P 11/22/14 21.0 0.35 0.70
WTW 141122P00022000 P 11/22/14 22.0 0.40 1.00
WTW 141122P00023000 P 11/22/14 23.0 0.55 1.10
WTW 141122P00024000 P 11/22/14 24.0 0.75 1.40
WTW 141122P00025000 P 11/22/14 25.0 1.20 1.50
WTW 141122P00026000 P 11/22/14 26.0 1.30 1.85
WTW 141122P00027000 P 11/22/14 27.0 1.90 2.50
WTW 141122P00028000 P 11/22/14 28.0 2.35 2.80
WTW 141122P00029000 P 11/22/14 29.0 2.90 3.40
WTW 141122P00030000 P 11/22/14 30.0 3.30 4.20
WTW 141122P00031000 P 11/22/14 31.0 3.60 4.90
WTW 141122P00032000 P 11/22/14 32.0 4.40 5.60
WTW 141122P00033000 P 11/22/14 33.0 4.50 6.60
WTW 141122P00034000 P 11/22/14 34.0 5.60 7.20
WTW 141122P00035000 P 11/22/14 35.0 6.10 8.30
WTW 141122P00036000 P 11/22/14 36.0 6.80 9.10
WTW 141122P00037000 P 11/22/14 37.0 7.70 10.00
WTW 141122P00038000 P 11/22/14 38.0 8.70 10.90
WTW 141220C00015000 C 12/20/14 15.0 13.30 15.80
WTW 141220C00016000 C 12/20/14 16.0 12.20 13.80
WTW 141220C00017000 C 12/20/14 17.0 11.20 13.20
WTW 141220C00018000 C 12/20/14 18.0 10.20 12.80
WTW 141220C00019000 C 12/20/14 19.0 9.30 11.30
WTW 141220C00020000 C 12/20/14 20.0 8.30 10.30
WTW 141220C00021000 C 12/20/14 21.0 7.40 9.40
WTW 141220C00022000 C 12/20/14 22.0 6.60 8.60
WTW 141220C00023000 C 12/20/14 23.0 5.80 7.30
WTW 141220C00024000 C 12/20/14 24.0 5.00 6.70
WTW 141220C00025000 C 12/20/14 25.0 4.30 4.70
WTW 141220C00026000 C 12/20/14 26.0 3.70 3.90
WTW 141220C00027000 C 12/20/14 27.0 3.10 3.50
WTW 141220C00028000 C 12/20/14 28.0 2.55 2.85
WTW 141220C00029000 C 12/20/14 29.0 2.15 2.40
WTW 141220C00030000 C 12/20/14 30.0 1.80 1.95
WTW 141220C00031000 C 12/20/14 31.0 1.35 1.60
WTW 141220C00032000 C 12/20/14 32.0 1.05 1.20
WTW 141220C00033000 C 12/20/14 33.0 0.80 1.05
WTW 141220C00034000 C 12/20/14 34.0 0.60 0.80
WTW 141220C00035000 C 12/20/14 35.0 0.45 0.85
WTW 141220C00036000 C 12/20/14 36.0 0.10 0.85
WTW 141220P00015000 P 12/20/14 15.0 0.10 0.25
WTW 141220P00016000 P 12/20/14 16.0 0.10 0.40
WTW 141220P00017000 P 12/20/14 17.0 0.15 0.50
WTW 141220P00018000 P 12/20/14 18.0 0.20 0.50
WTW 141220P00019000 P 12/20/14 19.0 0.25 0.60
WTW 141220P00020000 P 12/20/14 20.0 0.40 0.70
WTW 141220P00021000 P 12/20/14 21.0 0.45 0.95
WTW 141220P00022000 P 12/20/14 22.0 0.55 1.05
WTW 141220P00023000 P 12/20/14 23.0 0.75 1.30
WTW 141220P00024000 P 12/20/14 24.0 1.10 1.60
WTW 141220P00025000 P 12/20/14 25.0 1.40 2.00
WTW 141220P00026000 P 12/20/14 26.0 1.85 2.60
WTW 141220P00027000 P 12/20/14 27.0 2.25 3.10
WTW 141220P00028000 P 12/20/14 28.0 3.00 3.60
WTW 141220P00029000 P 12/20/14 29.0 3.40 4.20
WTW 141220P00030000 P 12/20/14 30.0 3.70 4.70
WTW 141220P00031000 P 12/20/14 31.0 4.50 5.40
WTW 141220P00032000 P 12/20/14 32.0 5.20 6.10
WTW 141220P00033000 P 12/20/14 33.0 5.60 6.90
WTW 141220P00034000 P 12/20/14 34.0 5.90 7.70
WTW 141220P00035000 P 12/20/14 35.0 6.50 8.60
WTW 141220P00036000 P 12/20/14 36.0 7.50 9.50
WTW 150117C00010000 C 01/17/15 10.0 18.20 20.60
WTW 150117C00011000 C 01/17/15 11.0 16.50 19.60
WTW 150117C00013000 C 01/17/15 13.0 14.70 17.60
WTW 150117C00014000 C 01/17/15 14.0 13.40 16.60
WTW 150117C00015000 C 01/17/15 15.0 13.20 15.60
WTW 150117C00016000 C 01/17/15 16.0 12.20 14.60
WTW 150117C00017500 C 01/17/15 17.5 10.80 13.20
WTW 150117C00019000 C 01/17/15 19.0 9.30 11.50
WTW 150117C00020000 C 01/17/15 20.0 8.40 9.30
WTW 150117C00021000 C 01/17/15 21.0 7.40 9.40
WTW 150117C00022500 C 01/17/15 22.5 6.20 7.60
WTW 150117C00024000 C 01/17/15 24.0 5.00 5.80
WTW 150117C00025000 C 01/17/15 25.0 4.30 5.50
WTW 150117C00026000 C 01/17/15 26.0 3.70 4.30
WTW 150117C00027500 C 01/17/15 27.5 2.95 3.50
WTW 150117C00029000 C 01/17/15 29.0 2.25 2.85
WTW 150117C00030000 C 01/17/15 30.0 1.85 2.30
WTW 150117C00031000 C 01/17/15 31.0 1.55 1.95
WTW 150117C00032500 C 01/17/15 32.5 1.10 1.50
WTW 150117C00034000 C 01/17/15 34.0 0.75 1.05
WTW 150117C00035000 C 01/17/15 35.0 0.60 0.80
WTW 150117C00036000 C 01/17/15 36.0 0.15 0.95
WTW 150117C00037500 C 01/17/15 37.5 0.25 0.65
WTW 150117C00039000 C 01/17/15 39.0 0.00 0.60
WTW 150117C00040000 C 01/17/15 40.0 0.05 0.35
WTW 150117C00041000 C 01/17/15 41.0 0.00 0.55
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 0.15
WTW 150117C00050000 C 01/17/15 50.0 0.00 0.15
WTW 150117C00052500 C 01/17/15 52.5 0.00 0.15
WTW 150117C00055000 C 01/17/15 55.0 0.00 0.05
WTW 150117C00057500 C 01/17/15 57.5 0.00 0.05
WTW 150117C00060000 C 01/17/15 60.0 0.00 0.05
WTW 150117C00062500 C 01/17/15 62.5 0.00 0.25
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 0.25
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 0.00 0.25
WTW 150117P00011000 P 01/17/15 11.0 0.05 0.25
WTW 150117P00013000 P 01/17/15 13.0 0.20 0.35
WTW 150117P00014000 P 01/17/15 14.0 0.05 0.45
WTW 150117P00015000 P 01/17/15 15.0 0.20 0.40
WTW 150117P00016000 P 01/17/15 16.0 0.25 0.50
WTW 150117P00017500 P 01/17/15 17.5 0.40 0.55
WTW 150117P00019000 P 01/17/15 19.0 0.45 0.80
WTW 150117P00020000 P 01/17/15 20.0 0.55 0.95
WTW 150117P00021000 P 01/17/15 21.0 0.65 1.05
WTW 150117P00022500 P 01/17/15 22.5 0.90 1.40
WTW 150117P00024000 P 01/17/15 24.0 1.50 1.90
WTW 150117P00025000 P 01/17/15 25.0 2.10 2.30
WTW 150117P00026000 P 01/17/15 26.0 2.05 2.75
WTW 150117P00027500 P 01/17/15 27.5 2.75 3.50
WTW 150117P00029000 P 01/17/15 29.0 3.50 4.40
WTW 150117P00030000 P 01/17/15 30.0 4.20 5.10
WTW 150117P00031000 P 01/17/15 31.0 4.90 5.70
WTW 150117P00032500 P 01/17/15 32.5 5.70 6.80
WTW 150117P00034000 P 01/17/15 34.0 6.70 8.00
WTW 150117P00035000 P 01/17/15 35.0 8.30 8.80
WTW 150117P00036000 P 01/17/15 36.0 8.00 9.60
WTW 150117P00037500 P 01/17/15 37.5 10.40 11.00
WTW 150117P00039000 P 01/17/15 39.0 11.60 12.50
WTW 150117P00040000 P 01/17/15 40.0 12.70 13.30
WTW 150117P00041000 P 01/17/15 41.0 13.00 14.50
WTW 150117P00042500 P 01/17/15 42.5 14.40 15.80
WTW 150117P00045000 P 01/17/15 45.0 16.90 18.30
WTW 150117P00047500 P 01/17/15 47.5 19.50 20.70
WTW 150117P00050000 P 01/17/15 50.0 21.90 23.30
WTW 150117P00052500 P 01/17/15 52.5 24.50 25.70
WTW 150117P00055000 P 01/17/15 55.0 26.80 28.10
WTW 150117P00057500 P 01/17/15 57.5 29.30 30.60
WTW 150117P00060000 P 01/17/15 60.0 31.70 33.10
WTW 150117P00062500 P 01/17/15 62.5 34.30 35.60
WTW 150117P00065000 P 01/17/15 65.0 36.90 38.10
WTW 150117P00067500 P 01/17/15 67.5 39.50 40.60
WTW 150117P00070000 P 01/17/15 70.0 42.10 43.10
WTW 150117P00075000 P 01/17/15 75.0 46.80 48.10
WTW 150117P00080000 P 01/17/15 80.0 50.90 53.50
WTW 150117P00085000 P 01/17/15 85.0 56.30 58.50
WTW 150417C00013000 C 04/17/15 13.0 15.20 17.60
WTW 150417C00014000 C 04/17/15 14.0 14.20 16.50
WTW 150417C00015000 C 04/17/15 15.0 12.80 15.60
WTW 150417C00016000 C 04/17/15 16.0 11.70 14.60
WTW 150417C00017000 C 04/17/15 17.0 11.20 13.60
WTW 150417C00018000 C 04/17/15 18.0 10.20 12.50
WTW 150417C00019000 C 04/17/15 19.0 9.30 11.60
WTW 150417C00020000 C 04/17/15 20.0 8.40 10.40
WTW 150417C00021000 C 04/17/15 21.0 7.50 9.60
WTW 150417C00022000 C 04/17/15 22.0 6.70 8.60
WTW 150417C00023000 C 04/17/15 23.0 6.00 7.60
WTW 150417C00024000 C 04/17/15 24.0 5.20 6.70
WTW 150417C00025000 C 04/17/15 25.0 4.70 5.90
WTW 150417C00026000 C 04/17/15 26.0 4.00 5.50
WTW 150417C00027000 C 04/17/15 27.0 3.60 4.60
WTW 150417C00028000 C 04/17/15 28.0 3.10 4.20
WTW 150417C00029000 C 04/17/15 29.0 2.70 3.80
WTW 150417C00030000 C 04/17/15 30.0 2.35 3.40
WTW 150417C00031000 C 04/17/15 31.0 2.00 3.10
WTW 150417C00032000 C 04/17/15 32.0 1.70 2.25
WTW 150417C00033000 C 04/17/15 33.0 1.05 2.60
WTW 150417C00034000 C 04/17/15 34.0 0.80 2.40
WTW 150417C00035000 C 04/17/15 35.0 0.65 1.80
WTW 150417C00036000 C 04/17/15 36.0 0.55 1.50
WTW 150417C00037000 C 04/17/15 37.0 0.35 1.40
WTW 150417C00038000 C 04/17/15 38.0 0.25 1.25
WTW 150417C00039000 C 04/17/15 39.0 0.15 1.15
WTW 150417C00040000 C 04/17/15 40.0 0.10 1.00
WTW 150417C00041000 C 04/17/15 41.0 0.05 0.80
WTW 150417C00042000 C 04/17/15 42.0 0.00 0.70
WTW 150417C00043000 C 04/17/15 43.0 0.00 0.65
WTW 150417P00013000 P 04/17/15 13.0 0.30 0.70
WTW 150417P00014000 P 04/17/15 14.0 0.30 0.85
WTW 150417P00015000 P 04/17/15 15.0 0.50 0.95
WTW 150417P00016000 P 04/17/15 16.0 0.50 1.10
WTW 150417P00017000 P 04/17/15 17.0 0.65 1.30
WTW 150417P00018000 P 04/17/15 18.0 0.85 1.50
WTW 150417P00019000 P 04/17/15 19.0 1.00 1.70
WTW 150417P00020000 P 04/17/15 20.0 1.25 2.00
WTW 150417P00021000 P 04/17/15 21.0 1.45 2.35
WTW 150417P00022000 P 04/17/15 22.0 1.70 2.70
WTW 150417P00023000 P 04/17/15 23.0 2.00 3.00
WTW 150417P00024000 P 04/17/15 24.0 2.05 3.30
WTW 150417P00025000 P 04/17/15 25.0 3.10 3.70
WTW 150417P00026000 P 04/17/15 26.0 3.60 4.20
WTW 150417P00027000 P 04/17/15 27.0 4.20 4.70
WTW 150417P00028000 P 04/17/15 28.0 4.80 5.40
WTW 150417P00029000 P 04/17/15 29.0 5.10 6.00
WTW 150417P00030000 P 04/17/15 30.0 6.20 6.70
WTW 150417P00031000 P 04/17/15 31.0 6.90 7.40
WTW 150417P00032000 P 04/17/15 32.0 6.00 8.20
WTW 150417P00033000 P 04/17/15 33.0 8.00 9.00
WTW 150417P00034000 P 04/17/15 34.0 7.30 9.70
WTW 150417P00035000 P 04/17/15 35.0 8.40 10.50
WTW 150417P00036000 P 04/17/15 36.0 8.90 11.50
WTW 150417P00037000 P 04/17/15 37.0 10.30 12.30
WTW 150417P00038000 P 04/17/15 38.0 10.70 13.20
WTW 150417P00039000 P 04/17/15 39.0 11.50 14.10
WTW 150417P00040000 P 04/17/15 40.0 12.50 15.00
WTW 150417P00041000 P 04/17/15 41.0 13.50 15.90
WTW 150417P00042000 P 04/17/15 42.0 14.60 17.00
WTW 150417P00043000 P 04/17/15 43.0 15.50 17.90
WTW 160115C00010000 C 01/15/16 10.0 18.10 20.50
WTW 160115C00013000 C 01/15/16 13.0 15.20 17.50
WTW 160115C00015000 C 01/15/16 15.0 13.20 15.50
WTW 160115C00017500 C 01/15/16 17.5 10.70 12.10
WTW 160115C00020000 C 01/15/16 20.0 8.40 10.40
WTW 160115C00022500 C 01/15/16 22.5 6.50 8.10
WTW 160115C00025000 C 01/15/16 25.0 4.90 7.00
WTW 160115C00027500 C 01/15/16 27.5 4.00 5.90
WTW 160115C00030000 C 01/15/16 30.0 3.10 4.80
WTW 160115C00032500 C 01/15/16 32.5 2.20 3.90
WTW 160115C00035000 C 01/15/16 35.0 1.80 3.20
WTW 160115C00037500 C 01/15/16 37.5 1.05 2.00
WTW 160115C00040000 C 01/15/16 40.0 1.00 2.00
WTW 160115C00042500 C 01/15/16 42.5 0.50 1.50
WTW 160115C00045000 C 01/15/16 45.0 0.35 1.35
WTW 160115C00047500 C 01/15/16 47.5 0.25 0.95
WTW 160115C00050000 C 01/15/16 50.0 0.15 0.80
WTW 160115C00055000 C 01/15/16 55.0 0.10 0.55
WTW 160115P00010000 P 01/15/16 10.0 0.60 1.00
WTW 160115P00013000 P 01/15/16 13.0 1.10 1.85
WTW 160115P00015000 P 01/15/16 15.0 1.70 2.10
WTW 160115P00017500 P 01/15/16 17.5 2.35 2.90
WTW 160115P00020000 P 01/15/16 20.0 3.40 4.00
WTW 160115P00022500 P 01/15/16 22.5 4.00 5.60
WTW 160115P00025000 P 01/15/16 25.0 5.50 7.20
WTW 160115P00027500 P 01/15/16 27.5 6.60 8.80
WTW 160115P00030000 P 01/15/16 30.0 8.60 10.50
WTW 160115P00032500 P 01/15/16 32.5 9.70 12.40
WTW 160115P00035000 P 01/15/16 35.0 11.50 14.30
WTW 160115P00037500 P 01/15/16 37.5 13.50 16.40
WTW 160115P00040000 P 01/15/16 40.0 15.80 18.50
WTW 160115P00042500 P 01/15/16 42.5 18.40 20.70
WTW 160115P00045000 P 01/15/16 45.0 20.60 23.10
WTW 160115P00047500 P 01/15/16 47.5 23.00 25.40
WTW 160115P00050000 P 01/15/16 50.0 25.10 27.80
WTW 160115P00055000 P 01/15/16 55.0 29.90 32.60
WTW 170120C00013000 C 01/20/17 13.0 14.90 17.90
WTW 170120C00015000 C 01/20/17 15.0 12.70 16.00
WTW 170120C00018000 C 01/20/17 18.0 10.30 13.10
WTW 170120C00020000 C 01/20/17 20.0 8.60 11.60
WTW 170120C00022000 C 01/20/17 22.0 7.70 10.40
WTW 170120C00025000 C 01/20/17 25.0 5.50 9.00
WTW 170120C00027000 C 01/20/17 27.0 4.50 8.10
WTW 170120C00030000 C 01/20/17 30.0 3.30 6.90
WTW 170120C00032000 C 01/20/17 32.0 2.50 6.00
WTW 170120C00035000 C 01/20/17 35.0 2.25 4.80
WTW 170120C00040000 C 01/20/17 40.0 1.00 3.60
WTW 170120P00013000 P 01/20/17 13.0 1.80 2.65
WTW 170120P00015000 P 01/20/17 15.0 2.10 3.60
WTW 170120P00018000 P 01/20/17 18.0 2.80 5.30
WTW 170120P00020000 P 01/20/17 20.0 4.20 5.40
WTW 170120P00022000 P 01/20/17 22.0 5.00 7.30
WTW 170120P00025000 P 01/20/17 25.0 5.80 9.20
WTW 170120P00027000 P 01/20/17 27.0 6.90 10.90
WTW 170120P00030000 P 01/20/17 30.0 9.30 12.80
WTW 170120P00032000 P 01/20/17 32.0 10.50 14.10
WTW 170120P00035000 P 01/20/17 35.0 12.70 16.50
WTW 170120P00040000 P 01/20/17 40.0 16.90 21.00

OPRA data is delayed 15 minutes.