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 (2014-10-31)Premium Content

Weight Watchers (WTW)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTW 141220C00015000 C 12/20/14 15.0 13.30 14.00
WTW 141220C00016000 C 12/20/14 16.0 12.30 13.00
WTW 141220C00017000 C 12/20/14 17.0 11.30 12.00
WTW 141220C00018000 C 12/20/14 18.0 10.30 11.00
WTW 141220C00019000 C 12/20/14 19.0 9.20 10.00
WTW 141220C00020000 C 12/20/14 20.0 8.30 8.90
WTW 141220C00021000 C 12/20/14 21.0 7.30 7.90
WTW 141220C00022000 C 12/20/14 22.0 6.40 6.90
WTW 141220C00023000 C 12/20/14 23.0 5.40 5.90
WTW 141220C00024000 C 12/20/14 24.0 4.40 4.90
WTW 141220C00025000 C 12/20/14 25.0 3.40 4.00
WTW 141220C00026000 C 12/20/14 26.0 2.55 3.10
WTW 141220C00027000 C 12/20/14 27.0 1.80 1.95
WTW 141220C00028000 C 12/20/14 28.0 1.10 1.30
WTW 141220C00029000 C 12/20/14 29.0 0.60 0.75
WTW 141220C00030000 C 12/20/14 30.0 0.30 0.45
WTW 141220C00031000 C 12/20/14 31.0 0.15 0.30
WTW 141220C00032000 C 12/20/14 32.0 0.05 0.15
WTW 141220C00033000 C 12/20/14 33.0 0.00 0.20
WTW 141220C00034000 C 12/20/14 34.0 0.00 0.05
WTW 141220C00035000 C 12/20/14 35.0 0.00 0.05
WTW 141220C00036000 C 12/20/14 36.0 0.00 0.40
WTW 141220P00015000 P 12/20/14 15.0 0.00 0.40
WTW 141220P00016000 P 12/20/14 16.0 0.00 0.35
WTW 141220P00017000 P 12/20/14 17.0 0.00 0.40
WTW 141220P00018000 P 12/20/14 18.0 0.00 0.40
WTW 141220P00019000 P 12/20/14 19.0 0.00 0.25
WTW 141220P00020000 P 12/20/14 20.0 0.00 0.25
WTW 141220P00021000 P 12/20/14 21.0 0.00 0.25
WTW 141220P00022000 P 12/20/14 22.0 0.00 0.25
WTW 141220P00023000 P 12/20/14 23.0 0.00 0.25
WTW 141220P00024000 P 12/20/14 24.0 0.05 0.25
WTW 141220P00025000 P 12/20/14 25.0 0.10 0.25
WTW 141220P00026000 P 12/20/14 26.0 0.25 0.40
WTW 141220P00027000 P 12/20/14 27.0 0.45 0.65
WTW 141220P00028000 P 12/20/14 28.0 0.80 1.00
WTW 141220P00029000 P 12/20/14 29.0 1.30 1.50
WTW 141220P00030000 P 12/20/14 30.0 1.85 2.25
WTW 141220P00031000 P 12/20/14 31.0 2.60 3.20
WTW 141220P00032000 P 12/20/14 32.0 3.40 4.00
WTW 141220P00033000 P 12/20/14 33.0 4.40 5.00
WTW 141220P00034000 P 12/20/14 34.0 5.40 6.00
WTW 141220P00035000 P 12/20/14 35.0 6.30 7.00
WTW 141220P00036000 P 12/20/14 36.0 7.30 8.00
WTW 150117C00010000 C 01/17/15 10.0 18.30 18.90
WTW 150117C00011000 C 01/17/15 11.0 17.30 17.90
WTW 150117C00013000 C 01/17/15 13.0 15.30 16.00
WTW 150117C00014000 C 01/17/15 14.0 14.30 15.00
WTW 150117C00015000 C 01/17/15 15.0 13.30 14.00
WTW 150117C00016000 C 01/17/15 16.0 12.30 12.90
WTW 150117C00017500 C 01/17/15 17.5 10.70 11.40
WTW 150117C00019000 C 01/17/15 19.0 9.30 9.90
WTW 150117C00020000 C 01/17/15 20.0 8.30 8.90
WTW 150117C00021000 C 01/17/15 21.0 7.40 7.90
WTW 150117C00022500 C 01/17/15 22.5 5.90 6.40
WTW 150117C00024000 C 01/17/15 24.0 4.40 5.00
WTW 150117C00025000 C 01/17/15 25.0 3.60 4.10
WTW 150117C00026000 C 01/17/15 26.0 2.80 3.30
WTW 150117C00027500 C 01/17/15 27.5 1.75 2.00
WTW 150117C00029000 C 01/17/15 29.0 1.05 1.25
WTW 150117C00030000 C 01/17/15 30.0 0.70 0.85
WTW 150117C00031000 C 01/17/15 31.0 0.40 0.55
WTW 150117C00032500 C 01/17/15 32.5 0.20 0.35
WTW 150117C00034000 C 01/17/15 34.0 0.10 0.20
WTW 150117C00035000 C 01/17/15 35.0 0.05 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 150117C00039000 C 01/17/15 39.0 0.00 0.45
WTW 150117C00040000 C 01/17/15 40.0 0.00 0.25
WTW 150117C00041000 C 01/17/15 41.0 0.00 0.35
WTW 150117C00042500 C 01/17/15 42.5 0.00 0.30
WTW 150117C00045000 C 01/17/15 45.0 0.00 0.10
WTW 150117C00047500 C 01/17/15 47.5 0.00 0.40
WTW 150117C00050000 C 01/17/15 50.0 0.00 0.10
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 0.05
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 0.05
WTW 150117C00067500 C 01/17/15 67.5 0.00 0.40
WTW 150117C00070000 C 01/17/15 70.0 0.00 0.40
WTW 150117C00075000 C 01/17/15 75.0 0.00 0.40
WTW 150117C00080000 C 01/17/15 80.0 0.00 0.25
WTW 150117C00085000 C 01/17/15 85.0 0.00 0.40
WTW 150117P00010000 P 01/17/15 10.0 0.00 0.25
WTW 150117P00011000 P 01/17/15 11.0 0.00 0.25
WTW 150117P00013000 P 01/17/15 13.0 0.00 0.20
WTW 150117P00014000 P 01/17/15 14.0 0.00 0.40
WTW 150117P00015000 P 01/17/15 15.0 0.00 0.25
WTW 150117P00016000 P 01/17/15 16.0 0.00 0.25
WTW 150117P00017500 P 01/17/15 17.5 0.00 0.05
WTW 150117P00019000 P 01/17/15 19.0 0.05 0.25
WTW 150117P00020000 P 01/17/15 20.0 0.05 0.25
WTW 150117P00021000 P 01/17/15 21.0 0.05 0.25
WTW 150117P00022500 P 01/17/15 22.5 0.15 0.30
WTW 150117P00024000 P 01/17/15 24.0 0.25 0.45
WTW 150117P00025000 P 01/17/15 25.0 0.50 0.65
WTW 150117P00026000 P 01/17/15 26.0 0.70 0.85
WTW 150117P00027500 P 01/17/15 27.5 1.20 1.40
WTW 150117P00029000 P 01/17/15 29.0 1.85 2.15
WTW 150117P00030000 P 01/17/15 30.0 2.50 2.90
WTW 150117P00031000 P 01/17/15 31.0 3.10 3.70
WTW 150117P00032500 P 01/17/15 32.5 4.30 5.00
WTW 150117P00034000 P 01/17/15 34.0 5.60 6.40
WTW 150117P00035000 P 01/17/15 35.0 6.60 7.30
WTW 150117P00036000 P 01/17/15 36.0 7.60 8.30
WTW 150117P00037500 P 01/17/15 37.5 9.00 9.80
WTW 150117P00039000 P 01/17/15 39.0 10.50 11.30
WTW 150117P00040000 P 01/17/15 40.0 11.80 12.30
WTW 150117P00041000 P 01/17/15 41.0 12.50 13.30
WTW 150117P00042500 P 01/17/15 42.5 14.00 14.70
WTW 150117P00045000 P 01/17/15 45.0 16.50 17.20
WTW 150117P00047500 P 01/17/15 47.5 19.00 19.80
WTW 150117P00050000 P 01/17/15 50.0 21.50 22.20
WTW 150117P00052500 P 01/17/15 52.5 24.00 24.70
WTW 150117P00055000 P 01/17/15 55.0 26.50 27.20
WTW 150117P00057500 P 01/17/15 57.5 29.00 29.70
WTW 150117P00060000 P 01/17/15 60.0 31.50 32.20
WTW 150117P00062500 P 01/17/15 62.5 34.00 34.80
WTW 150117P00065000 P 01/17/15 65.0 36.50 37.30
WTW 150117P00067500 P 01/17/15 67.5 39.00 39.90
WTW 150117P00070000 P 01/17/15 70.0 41.50 42.40
WTW 150117P00075000 P 01/17/15 75.0 46.50 47.40
WTW 150117P00080000 P 01/17/15 80.0 51.50 52.20
WTW 150117P00085000 P 01/17/15 85.0 56.50 57.30
WTW 150417C00013000 C 04/17/15 13.0 15.20 15.90
WTW 150417C00014000 C 04/17/15 14.0 14.20 14.90
WTW 150417C00015000 C 04/17/15 15.0 13.20 13.90
WTW 150417C00016000 C 04/17/15 16.0 12.20 12.90
WTW 150417C00017000 C 04/17/15 17.0 11.40 11.90
WTW 150417C00018000 C 04/17/15 18.0 10.40 10.90
WTW 150417C00019000 C 04/17/15 19.0 9.40 9.90
WTW 150417C00020000 C 04/17/15 20.0 8.40 9.00
WTW 150417C00021000 C 04/17/15 21.0 7.50 8.10
WTW 150417C00022000 C 04/17/15 22.0 6.70 7.40
WTW 150417C00023000 C 04/17/15 23.0 5.80 6.60
WTW 150417C00024000 C 04/17/15 24.0 5.10 5.90
WTW 150417C00025000 C 04/17/15 25.0 4.40 5.20
WTW 150417C00026000 C 04/17/15 26.0 3.80 4.20
WTW 150417C00027000 C 04/17/15 27.0 3.20 3.70
WTW 150417C00028000 C 04/17/15 28.0 2.75 3.10
WTW 150417C00029000 C 04/17/15 29.0 2.30 2.65
WTW 150417C00030000 C 04/17/15 30.0 1.95 2.25
WTW 150417C00031000 C 04/17/15 31.0 1.55 1.90
WTW 150417C00032000 C 04/17/15 32.0 1.30 1.60
WTW 150417C00033000 C 04/17/15 33.0 1.05 1.35
WTW 150417C00034000 C 04/17/15 34.0 0.85 1.10
WTW 150417C00035000 C 04/17/15 35.0 0.65 0.90
WTW 150417C00036000 C 04/17/15 36.0 0.50 0.85
WTW 150417C00037000 C 04/17/15 37.0 0.40 0.70
WTW 150417C00038000 C 04/17/15 38.0 0.30 0.60
WTW 150417C00039000 C 04/17/15 39.0 0.20 0.50
WTW 150417C00040000 C 04/17/15 40.0 0.15 0.40
WTW 150417C00041000 C 04/17/15 41.0 0.10 0.35
WTW 150417C00042000 C 04/17/15 42.0 0.05 0.30
WTW 150417C00043000 C 04/17/15 43.0 0.00 0.25
WTW 150417P00013000 P 04/17/15 13.0 0.10 0.25
WTW 150417P00014000 P 04/17/15 14.0 0.05 0.25
WTW 150417P00015000 P 04/17/15 15.0 0.10 0.30
WTW 150417P00016000 P 04/17/15 16.0 0.15 0.35
WTW 150417P00017000 P 04/17/15 17.0 0.20 0.45
WTW 150417P00018000 P 04/17/15 18.0 0.30 0.55
WTW 150417P00019000 P 04/17/15 19.0 0.40 0.70
WTW 150417P00020000 P 04/17/15 20.0 0.55 0.85
WTW 150417P00021000 P 04/17/15 21.0 0.70 1.00
WTW 150417P00022000 P 04/17/15 22.0 1.00 1.25
WTW 150417P00023000 P 04/17/15 23.0 1.15 1.50
WTW 150417P00024000 P 04/17/15 24.0 1.40 1.80
WTW 150417P00025000 P 04/17/15 25.0 1.70 2.20
WTW 150417P00026000 P 04/17/15 26.0 2.25 2.60
WTW 150417P00027000 P 04/17/15 27.0 2.70 3.10
WTW 150417P00028000 P 04/17/15 28.0 3.20 3.60
WTW 150417P00029000 P 04/17/15 29.0 3.80 4.20
WTW 150417P00030000 P 04/17/15 30.0 4.40 4.80
WTW 150417P00031000 P 04/17/15 31.0 5.00 5.50
WTW 150417P00032000 P 04/17/15 32.0 5.30 6.20
WTW 150417P00033000 P 04/17/15 33.0 5.90 7.00
WTW 150417P00034000 P 04/17/15 34.0 6.80 7.80
WTW 150417P00035000 P 04/17/15 35.0 7.40 8.60
WTW 150417P00036000 P 04/17/15 36.0 8.20 9.50
WTW 150417P00037000 P 04/17/15 37.0 9.10 10.40
WTW 150417P00038000 P 04/17/15 38.0 10.00 11.30
WTW 150417P00039000 P 04/17/15 39.0 10.90 12.20
WTW 150417P00040000 P 04/17/15 40.0 11.80 13.10
WTW 150417P00041000 P 04/17/15 41.0 12.70 14.10
WTW 150417P00042000 P 04/17/15 42.0 13.80 15.10
WTW 150417P00043000 P 04/17/15 43.0 14.60 16.00
WTW 150717C00015000 C 07/17/15 15.0 13.20 13.90
WTW 150717C00016000 C 07/17/15 16.0 12.30 12.90
WTW 150717C00017000 C 07/17/15 17.0 11.40 11.90
WTW 150717C00018000 C 07/17/15 18.0 10.40 10.90
WTW 150717C00019000 C 07/17/15 19.0 9.50 10.10
WTW 150717C00020000 C 07/17/15 20.0 8.60 9.40
WTW 150717C00021000 C 07/17/15 21.0 7.70 8.60
WTW 150717C00022000 C 07/17/15 22.0 7.00 8.00
WTW 150717C00023000 C 07/17/15 23.0 6.20 7.30
WTW 150717C00024000 C 07/17/15 24.0 5.50 6.60
WTW 150717C00025000 C 07/17/15 25.0 4.90 5.90
WTW 150717C00026000 C 07/17/15 26.0 4.30 5.30
WTW 150717C00027000 C 07/17/15 27.0 3.80 4.80
WTW 150717C00028000 C 07/17/15 28.0 3.40 4.20
WTW 150717C00029000 C 07/17/15 29.0 2.95 3.70
WTW 150717C00030000 C 07/17/15 30.0 2.55 3.30
WTW 150717C00031000 C 07/17/15 31.0 2.20 2.80
WTW 150717C00032000 C 07/17/15 32.0 1.90 2.50
WTW 150717C00033000 C 07/17/15 33.0 1.40 2.15
WTW 150717C00034000 C 07/17/15 34.0 1.15 1.85
WTW 150717C00035000 C 07/17/15 35.0 0.95 1.60
WTW 150717C00036000 C 07/17/15 36.0 0.80 1.40
WTW 150717C00037000 C 07/17/15 37.0 0.65 1.20
WTW 150717C00038000 C 07/17/15 38.0 0.50 1.00
WTW 150717C00039000 C 07/17/15 39.0 0.40 0.90
WTW 150717C00040000 C 07/17/15 40.0 0.30 0.75
WTW 150717C00041000 C 07/17/15 41.0 0.25 0.65
WTW 150717C00042000 C 07/17/15 42.0 0.15 0.55
WTW 150717P00015000 P 07/17/15 15.0 0.35 0.70
WTW 150717P00016000 P 07/17/15 16.0 0.45 0.85
WTW 150717P00017000 P 07/17/15 17.0 0.60 1.00
WTW 150717P00018000 P 07/17/15 18.0 0.75 1.20
WTW 150717P00019000 P 07/17/15 19.0 0.85 1.40
WTW 150717P00020000 P 07/17/15 20.0 1.05 1.65
WTW 150717P00021000 P 07/17/15 21.0 1.25 1.90
WTW 150717P00022000 P 07/17/15 22.0 1.50 2.25
WTW 150717P00023000 P 07/17/15 23.0 1.80 2.60
WTW 150717P00024000 P 07/17/15 24.0 2.10 3.00
WTW 150717P00025000 P 07/17/15 25.0 2.45 3.40
WTW 150717P00026000 P 07/17/15 26.0 3.10 3.90
WTW 150717P00027000 P 07/17/15 27.0 3.70 4.40
WTW 150717P00028000 P 07/17/15 28.0 4.20 5.00
WTW 150717P00029000 P 07/17/15 29.0 4.80 5.60
WTW 150717P00030000 P 07/17/15 30.0 5.30 6.30
WTW 150717P00031000 P 07/17/15 31.0 6.00 6.90
WTW 150717P00032000 P 07/17/15 32.0 6.70 7.70
WTW 150717P00033000 P 07/17/15 33.0 7.40 8.40
WTW 150717P00034000 P 07/17/15 34.0 7.30 9.20
WTW 150717P00035000 P 07/17/15 35.0 8.10 10.00
WTW 150717P00036000 P 07/17/15 36.0 9.10 10.90
WTW 150717P00037000 P 07/17/15 37.0 9.90 11.80
WTW 150717P00038000 P 07/17/15 38.0 10.70 12.70
WTW 150717P00039000 P 07/17/15 39.0 11.50 13.60
WTW 150717P00040000 P 07/17/15 40.0 12.40 14.50
WTW 150717P00041000 P 07/17/15 41.0 13.30 15.40
WTW 150717P00042000 P 07/17/15 42.0 14.40 16.40
WTW 160115C00010000 C 01/15/16 10.0 18.10 18.90
WTW 160115C00013000 C 01/15/16 13.0 15.20 16.00
WTW 160115C00015000 C 01/15/16 15.0 13.40 13.90
WTW 160115C00017500 C 01/15/16 17.5 10.90 11.50
WTW 160115C00020000 C 01/15/16 20.0 8.80 10.10
WTW 160115C00022500 C 01/15/16 22.5 6.80 8.20
WTW 160115C00025000 C 01/15/16 25.0 5.20 6.80
WTW 160115C00027500 C 01/15/16 27.5 3.90 5.50
WTW 160115C00030000 C 01/15/16 30.0 2.85 4.40
WTW 160115C00032500 C 01/15/16 32.5 2.00 3.50
WTW 160115C00035000 C 01/15/16 35.0 1.40 2.65
WTW 160115C00037500 C 01/15/16 37.5 0.95 2.05
WTW 160115C00040000 C 01/15/16 40.0 0.95 1.40
WTW 160115C00042500 C 01/15/16 42.5 0.40 1.20
WTW 160115C00045000 C 01/15/16 45.0 0.20 0.90
WTW 160115C00047500 C 01/15/16 47.5 0.10 0.70
WTW 160115C00050000 C 01/15/16 50.0 0.05 0.55
WTW 160115C00055000 C 01/15/16 55.0 0.00 0.35
WTW 160115P00010000 P 01/15/16 10.0 0.40 0.55
WTW 160115P00013000 P 01/15/16 13.0 0.65 1.15
WTW 160115P00015000 P 01/15/16 15.0 1.40 1.65
WTW 160115P00017500 P 01/15/16 17.5 1.50 2.25
WTW 160115P00020000 P 01/15/16 20.0 2.30 3.20
WTW 160115P00022500 P 01/15/16 22.5 2.85 4.30
WTW 160115P00025000 P 01/15/16 25.0 4.20 5.60
WTW 160115P00027500 P 01/15/16 27.5 5.20 7.10
WTW 160115P00030000 P 01/15/16 30.0 6.70 8.80
WTW 160115P00032500 P 01/15/16 32.5 8.00 10.70
WTW 160115P00035000 P 01/15/16 35.0 10.00 12.70
WTW 160115P00037500 P 01/15/16 37.5 11.80 14.80
WTW 160115P00040000 P 01/15/16 40.0 14.00 16.20
WTW 160115P00042500 P 01/15/16 42.5 15.90 18.50
WTW 160115P00045000 P 01/15/16 45.0 18.60 20.80
WTW 160115P00047500 P 01/15/16 47.5 20.20 24.00
WTW 160115P00050000 P 01/15/16 50.0 23.40 25.50
WTW 160115P00055000 P 01/15/16 55.0 27.90 30.50
WTW 170120C00013000 C 01/20/17 13.0 14.70 16.60
WTW 170120C00015000 C 01/20/17 15.0 13.20 14.10
WTW 170120C00018000 C 01/20/17 18.0 10.50 12.30
WTW 170120C00020000 C 01/20/17 20.0 8.70 11.10
WTW 170120C00022000 C 01/20/17 22.0 7.30 9.90
WTW 170120C00025000 C 01/20/17 25.0 5.50 8.30
WTW 170120C00027000 C 01/20/17 27.0 4.40 7.30
WTW 170120C00030000 C 01/20/17 30.0 3.20 5.90
WTW 170120C00032000 C 01/20/17 32.0 2.55 5.10
WTW 170120C00035000 C 01/20/17 35.0 1.80 4.10
WTW 170120C00040000 C 01/20/17 40.0 1.25 2.70
WTW 170120P00013000 P 01/20/17 13.0 1.50 2.35
WTW 170120P00015000 P 01/20/17 15.0 1.95 2.85
WTW 170120P00018000 P 01/20/17 18.0 2.40 4.00
WTW 170120P00020000 P 01/20/17 20.0 3.40 4.90
WTW 170120P00022000 P 01/20/17 22.0 4.50 5.90
WTW 170120P00025000 P 01/20/17 25.0 5.70 7.60
WTW 170120P00027000 P 01/20/17 27.0 7.20 8.80
WTW 170120P00030000 P 01/20/17 30.0 8.40 10.80
WTW 170120P00032000 P 01/20/17 32.0 9.60 12.20
WTW 170120P00035000 P 01/20/17 35.0 13.00 14.80
WTW 170120P00040000 P 01/20/17 40.0 15.50 18.60

OPRA data is delayed 15 minutes.