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 (2015-05-01)Premium Content

Weight Watchers (WTW)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTW 150619C00001000 C 06/19/15 1.0 4.00 4.90
WTW 150619C00002000 C 06/19/15 2.0 3.30 3.90
WTW 150619C00003000 C 06/19/15 3.0 2.35 2.80
WTW 150619C00004000 C 06/19/15 4.0 1.40 1.90
WTW 150619C00005000 C 06/19/15 5.0 0.70 0.85
WTW 150619C00006000 C 06/19/15 6.0 0.20 0.25
WTW 150619C00007000 C 06/19/15 7.0 0.00 0.05
WTW 150619C00008000 C 06/19/15 8.0 0.00 0.15
WTW 150619C00009000 C 06/19/15 9.0 0.00 0.05
WTW 150619C00010000 C 06/19/15 10.0 0.00 0.10
WTW 150619C00011000 C 06/19/15 11.0 0.00 0.10
WTW 150619C00012000 C 06/19/15 12.0 0.00 0.10
WTW 150619C00013000 C 06/19/15 13.0 0.00 0.25
WTW 150619C00014000 C 06/19/15 14.0 0.00 0.15
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 0.25
WTW 150619P00002000 P 06/19/15 2.0 0.00 0.30
WTW 150619P00003000 P 06/19/15 3.0 0.00 0.30
WTW 150619P00004000 P 06/19/15 4.0 0.00 0.05
WTW 150619P00005000 P 06/19/15 5.0 0.10 0.20
WTW 150619P00006000 P 06/19/15 6.0 0.50 0.65
WTW 150619P00007000 P 06/19/15 7.0 1.35 1.70
WTW 150619P00008000 P 06/19/15 8.0 2.30 2.65
WTW 150619P00009000 P 06/19/15 9.0 3.30 3.70
WTW 150619P00010000 P 06/19/15 10.0 3.80 4.70
WTW 150619P00011000 P 06/19/15 11.0 4.90 5.80
WTW 150619P00012000 P 06/19/15 12.0 5.90 6.70
WTW 150619P00013000 P 06/19/15 13.0 6.90 7.80
WTW 150619P00014000 P 06/19/15 14.0 7.90 8.70
WTW 150619P00015000 P 06/19/15 15.0 8.90 9.70
WTW 150619P00016000 P 06/19/15 16.0 9.90 10.80
WTW 150717C00001000 C 07/17/15 1.0 4.30 4.80
WTW 150717C00002000 C 07/17/15 2.0 3.30 3.80
WTW 150717C00003000 C 07/17/15 3.0 2.35 2.80
WTW 150717C00004000 C 07/17/15 4.0 1.45 1.85
WTW 150717C00005000 C 07/17/15 5.0 0.70 1.05
WTW 150717C00006000 C 07/17/15 6.0 0.25 0.50
WTW 150717C00007000 C 07/17/15 7.0 0.10 0.20
WTW 150717C00008000 C 07/17/15 8.0 0.00 0.15
WTW 150717C00009000 C 07/17/15 9.0 0.00 0.10
WTW 150717C00010000 C 07/17/15 10.0 0.00 0.05
WTW 150717C00011000 C 07/17/15 11.0 0.00 0.20
WTW 150717C00012000 C 07/17/15 12.0 0.00 0.15
WTW 150717C00013000 C 07/17/15 13.0 0.00 0.05
WTW 150717C00014000 C 07/17/15 14.0 0.00 0.20
WTW 150717C00015000 C 07/17/15 15.0 0.00 0.05
WTW 150717C00016000 C 07/17/15 16.0 0.00 0.15
WTW 150717C00017000 C 07/17/15 17.0 0.00 0.10
WTW 150717C00018000 C 07/17/15 18.0 0.00 0.20
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 0.20
WTW 150717C00022000 C 07/17/15 22.0 0.00 0.20
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 0.15
WTW 150717C00028000 C 07/17/15 28.0 0.00 0.20
WTW 150717C00029000 C 07/17/15 29.0 0.00 0.20
WTW 150717C00030000 C 07/17/15 30.0 0.00 0.20
WTW 150717C00031000 C 07/17/15 31.0 0.00 0.10
WTW 150717C00032000 C 07/17/15 32.0 0.00 0.20
WTW 150717C00033000 C 07/17/15 33.0 0.00 0.15
WTW 150717C00034000 C 07/17/15 34.0 0.00 0.20
WTW 150717C00035000 C 07/17/15 35.0 0.00 0.20
WTW 150717C00036000 C 07/17/15 36.0 0.00 0.20
WTW 150717C00037000 C 07/17/15 37.0 0.00 0.20
WTW 150717C00038000 C 07/17/15 38.0 0.00 0.20
WTW 150717C00039000 C 07/17/15 39.0 0.00 0.20
WTW 150717C00040000 C 07/17/15 40.0 0.00 0.20
WTW 150717C00041000 C 07/17/15 41.0 0.00 0.20
WTW 150717C00042000 C 07/17/15 42.0 0.00 0.20
WTW 150717P00001000 P 07/17/15 1.0 0.00 0.20
WTW 150717P00002000 P 07/17/15 2.0 0.00 0.20
WTW 150717P00003000 P 07/17/15 3.0 0.00 0.25
WTW 150717P00004000 P 07/17/15 4.0 0.00 0.30
WTW 150717P00005000 P 07/17/15 5.0 0.30 0.50
WTW 150717P00006000 P 07/17/15 6.0 0.75 1.05
WTW 150717P00007000 P 07/17/15 7.0 1.45 1.80
WTW 150717P00008000 P 07/17/15 8.0 2.35 2.75
WTW 150717P00009000 P 07/17/15 9.0 3.30 3.80
WTW 150717P00010000 P 07/17/15 10.0 4.30 4.80
WTW 150717P00011000 P 07/17/15 11.0 5.30 5.80
WTW 150717P00012000 P 07/17/15 12.0 6.30 6.70
WTW 150717P00013000 P 07/17/15 13.0 7.30 7.80
WTW 150717P00014000 P 07/17/15 14.0 8.30 8.80
WTW 150717P00015000 P 07/17/15 15.0 9.30 9.70
WTW 150717P00016000 P 07/17/15 16.0 10.30 10.70
WTW 150717P00017000 P 07/17/15 17.0 11.30 11.80
WTW 150717P00018000 P 07/17/15 18.0 12.30 12.70
WTW 150717P00019000 P 07/17/15 19.0 13.30 13.80
WTW 150717P00020000 P 07/17/15 20.0 14.30 14.70
WTW 150717P00021000 P 07/17/15 21.0 15.30 15.70
WTW 150717P00022000 P 07/17/15 22.0 16.30 16.70
WTW 150717P00023000 P 07/17/15 23.0 17.30 17.80
WTW 150717P00024000 P 07/17/15 24.0 18.30 18.70
WTW 150717P00025000 P 07/17/15 25.0 19.30 19.70
WTW 150717P00026000 P 07/17/15 26.0 20.30 20.70
WTW 150717P00027000 P 07/17/15 27.0 21.30 21.70
WTW 150717P00028000 P 07/17/15 28.0 22.30 22.70
WTW 150717P00029000 P 07/17/15 29.0 23.30 23.70
WTW 150717P00030000 P 07/17/15 30.0 24.30 24.70
WTW 150717P00031000 P 07/17/15 31.0 25.30 25.70
WTW 150717P00032000 P 07/17/15 32.0 26.30 26.70
WTW 150717P00033000 P 07/17/15 33.0 27.30 27.70
WTW 150717P00034000 P 07/17/15 34.0 28.30 28.70
WTW 150717P00035000 P 07/17/15 35.0 29.30 29.70
WTW 150717P00036000 P 07/17/15 36.0 30.30 30.70
WTW 150717P00037000 P 07/17/15 37.0 31.30 31.70
WTW 150717P00038000 P 07/17/15 38.0 32.30 32.70
WTW 150717P00039000 P 07/17/15 39.0 33.30 33.70
WTW 150717P00040000 P 07/17/15 40.0 34.30 34.70
WTW 150717P00041000 P 07/17/15 41.0 35.30 35.70
WTW 150717P00042000 P 07/17/15 42.0 36.30 36.70
WTW 151016C00001000 C 10/16/15 1.0 4.30 5.20
WTW 151016C00002000 C 10/16/15 2.0 3.30 4.20
WTW 151016C00003000 C 10/16/15 3.0 2.45 3.30
WTW 151016C00004000 C 10/16/15 4.0 1.70 2.20
WTW 151016C00005000 C 10/16/15 5.0 1.15 1.60
WTW 151016C00006000 C 10/16/15 6.0 0.70 1.00
WTW 151016C00007000 C 10/16/15 7.0 0.55 0.85
WTW 151016C00008000 C 10/16/15 8.0 0.30 0.55
WTW 151016C00009000 C 10/16/15 9.0 0.15 0.45
WTW 151016C00010000 C 10/16/15 10.0 0.05 0.45
WTW 151016C00011000 C 10/16/15 11.0 0.05 0.20
WTW 151016C00012000 C 10/16/15 12.0 0.00 0.35
WTW 151016C00013000 C 10/16/15 13.0 0.00 0.25
WTW 151016C00014000 C 10/16/15 14.0 0.00 0.25
WTW 151016C00015000 C 10/16/15 15.0 0.00 0.30
WTW 151016C00016000 C 10/16/15 16.0 0.00 0.30
WTW 151016C00017000 C 10/16/15 17.0 0.00 0.20
WTW 151016C00018000 C 10/16/15 18.0 0.00 0.20
WTW 151016C00019000 C 10/16/15 19.0 0.00 0.20
WTW 151016C00020000 C 10/16/15 20.0 0.00 0.20
WTW 151016C00021000 C 10/16/15 21.0 0.00 0.20
WTW 151016C00022000 C 10/16/15 22.0 0.00 0.20
WTW 151016C00023000 C 10/16/15 23.0 0.00 0.20
WTW 151016C00024000 C 10/16/15 24.0 0.00 0.20
WTW 151016C00025000 C 10/16/15 25.0 0.00 0.20
WTW 151016C00026000 C 10/16/15 26.0 0.00 0.20
WTW 151016C00027000 C 10/16/15 27.0 0.00 0.20
WTW 151016C00028000 C 10/16/15 28.0 0.00 0.25
WTW 151016C00029000 C 10/16/15 29.0 0.00 0.20
WTW 151016C00030000 C 10/16/15 30.0 0.00 0.20
WTW 151016C00031000 C 10/16/15 31.0 0.00 0.25
WTW 151016C00032000 C 10/16/15 32.0 0.00 0.20
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 0.25
WTW 151016P00001000 P 10/16/15 1.0 0.00 0.30
WTW 151016P00002000 P 10/16/15 2.0 0.05 0.35
WTW 151016P00003000 P 10/16/15 3.0 0.05 0.50
WTW 151016P00004000 P 10/16/15 4.0 0.25 0.65
WTW 151016P00005000 P 10/16/15 5.0 0.80 1.00
WTW 151016P00006000 P 10/16/15 6.0 1.15 1.60
WTW 151016P00007000 P 10/16/15 7.0 1.95 2.35
WTW 151016P00008000 P 10/16/15 8.0 2.80 3.20
WTW 151016P00009000 P 10/16/15 9.0 3.30 4.10
WTW 151016P00010000 P 10/16/15 10.0 4.20 5.00
WTW 151016P00011000 P 10/16/15 11.0 5.10 6.00
WTW 151016P00012000 P 10/16/15 12.0 6.20 6.90
WTW 151016P00013000 P 10/16/15 13.0 6.90 7.90
WTW 151016P00014000 P 10/16/15 14.0 8.10 8.90
WTW 151016P00015000 P 10/16/15 15.0 9.10 10.00
WTW 151016P00016000 P 10/16/15 16.0 10.10 10.90
WTW 151016P00017000 P 10/16/15 17.0 11.10 12.00
WTW 151016P00018000 P 10/16/15 18.0 12.10 13.20
WTW 151016P00019000 P 10/16/15 19.0 13.10 14.10
WTW 151016P00020000 P 10/16/15 20.0 14.10 15.10
WTW 151016P00021000 P 10/16/15 21.0 15.10 16.20
WTW 151016P00022000 P 10/16/15 22.0 16.10 17.10
WTW 151016P00023000 P 10/16/15 23.0 17.10 18.00
WTW 151016P00024000 P 10/16/15 24.0 18.10 19.20
WTW 151016P00025000 P 10/16/15 25.0 19.10 19.90
WTW 151016P00026000 P 10/16/15 26.0 20.10 21.00
WTW 151016P00027000 P 10/16/15 27.0 21.00 22.00
WTW 151016P00028000 P 10/16/15 28.0 22.00 23.00
WTW 151016P00029000 P 10/16/15 29.0 23.00 24.00
WTW 151016P00030000 P 10/16/15 30.0 24.00 25.00
WTW 151016P00031000 P 10/16/15 31.0 25.00 26.00
WTW 151016P00032000 P 10/16/15 32.0 26.00 27.00
WTW 151016P00033000 P 10/16/15 33.0 27.00 28.00
WTW 151016P00034000 P 10/16/15 34.0 28.00 29.00
WTW 151016P00035000 P 10/16/15 35.0 29.00 30.00
WTW 151016P00036000 P 10/16/15 36.0 30.00 31.00
WTW 151016P00037000 P 10/16/15 37.0 31.00 31.90
WTW 160115C00001000 C 01/15/16 1.0 4.30 5.10
WTW 160115C00002000 C 01/15/16 2.0 3.40 4.30
WTW 160115C00003000 C 01/15/16 3.0 2.65 3.20
WTW 160115C00004000 C 01/15/16 4.0 2.00 2.40
WTW 160115C00005000 C 01/15/16 5.0 1.50 1.95
WTW 160115C00006000 C 01/15/16 6.0 1.15 1.45
WTW 160115C00007000 C 01/15/16 7.0 0.85 1.30
WTW 160115C00008000 C 01/15/16 8.0 0.60 1.05
WTW 160115C00009000 C 01/15/16 9.0 0.40 0.70
WTW 160115C00010000 C 01/15/16 10.0 0.30 0.55
WTW 160115C00011000 C 01/15/16 11.0 0.15 0.55
WTW 160115C00012000 C 01/15/16 12.0 0.05 0.50
WTW 160115C00013000 C 01/15/16 13.0 0.15 0.50
WTW 160115C00014000 C 01/15/16 14.0 0.00 0.45
WTW 160115C00015000 C 01/15/16 15.0 0.05 0.40
WTW 160115C00016000 C 01/15/16 16.0 0.00 0.40
WTW 160115C00017500 C 01/15/16 17.5 0.05 0.20
WTW 160115C00020000 C 01/15/16 20.0 0.00 0.35
WTW 160115C00022500 C 01/15/16 22.5 0.00 0.30
WTW 160115C00025000 C 01/15/16 25.0 0.00 0.30
WTW 160115C00027500 C 01/15/16 27.5 0.00 0.30
WTW 160115C00030000 C 01/15/16 30.0 0.00 0.10
WTW 160115C00032500 C 01/15/16 32.5 0.00 0.05
WTW 160115C00035000 C 01/15/16 35.0 0.00 0.30
WTW 160115C00037500 C 01/15/16 37.5 0.00 0.05
WTW 160115C00040000 C 01/15/16 40.0 0.00 0.30
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 160115P00001000 P 01/15/16 1.0 0.00 0.35
WTW 160115P00002000 P 01/15/16 2.0 0.05 0.50
WTW 160115P00003000 P 01/15/16 3.0 0.30 0.50
WTW 160115P00004000 P 01/15/16 4.0 0.70 0.90
WTW 160115P00005000 P 01/15/16 5.0 1.25 1.40
WTW 160115P00006000 P 01/15/16 6.0 1.70 2.10
WTW 160115P00007000 P 01/15/16 7.0 2.45 2.85
WTW 160115P00008000 P 01/15/16 8.0 3.30 3.60
WTW 160115P00009000 P 01/15/16 9.0 4.10 4.50
WTW 160115P00010000 P 01/15/16 10.0 4.60 5.10
WTW 160115P00011000 P 01/15/16 11.0 5.50 6.20
WTW 160115P00012000 P 01/15/16 12.0 6.50 7.10
WTW 160115P00013000 P 01/15/16 13.0 7.60 8.10
WTW 160115P00014000 P 01/15/16 14.0 7.90 9.00
WTW 160115P00015000 P 01/15/16 15.0 9.50 10.10
WTW 160115P00016000 P 01/15/16 16.0 10.30 11.00
WTW 160115P00017500 P 01/15/16 17.5 11.70 12.80
WTW 160115P00020000 P 01/15/16 20.0 14.30 14.70
WTW 160115P00022500 P 01/15/16 22.5 17.00 17.20
WTW 160115P00025000 P 01/15/16 25.0 19.10 19.60
WTW 160115P00027500 P 01/15/16 27.5 21.60 22.10
WTW 160115P00030000 P 01/15/16 30.0 24.10 24.70
WTW 160115P00032500 P 01/15/16 32.5 26.60 27.20
WTW 160115P00035000 P 01/15/16 35.0 29.10 29.70
WTW 160115P00037500 P 01/15/16 37.5 31.60 32.20
WTW 160115P00040000 P 01/15/16 40.0 33.90 34.80
WTW 160115P00042500 P 01/15/16 42.5 36.50 37.20
WTW 160115P00045000 P 01/15/16 45.0 39.10 39.80
WTW 160115P00047500 P 01/15/16 47.5 41.50 42.30
WTW 160115P00050000 P 01/15/16 50.0 44.00 44.80
WTW 160115P00055000 P 01/15/16 55.0 49.00 49.80
WTW 170120C00003000 C 01/20/17 3.0 3.00 3.60
WTW 170120C00005000 C 01/20/17 5.0 2.45 2.55
WTW 170120C00008000 C 01/20/17 8.0 1.20 1.65
WTW 170120C00010000 C 01/20/17 10.0 0.70 1.15
WTW 170120C00013000 C 01/20/17 13.0 0.70 0.85
WTW 170120C00015000 C 01/20/17 15.0 0.30 0.65
WTW 170120C00018000 C 01/20/17 18.0 0.05 0.50
WTW 170120C00020000 C 01/20/17 20.0 0.00 0.40
WTW 170120C00022000 C 01/20/17 22.0 0.00 0.35
WTW 170120C00025000 C 01/20/17 25.0 0.00 0.70
WTW 170120C00027000 C 01/20/17 27.0 0.00 0.65
WTW 170120C00030000 C 01/20/17 30.0 0.00 0.60
WTW 170120C00032000 C 01/20/17 32.0 0.05 0.60
WTW 170120C00035000 C 01/20/17 35.0 0.00 0.60
WTW 170120C00040000 C 01/20/17 40.0 0.00 0.55
WTW 170120P00003000 P 01/20/17 3.0 0.80 1.00
WTW 170120P00005000 P 01/20/17 5.0 1.75 2.10
WTW 170120P00008000 P 01/20/17 8.0 3.70 4.20
WTW 170120P00010000 P 01/20/17 10.0 5.20 5.90
WTW 170120P00013000 P 01/20/17 13.0 8.20 8.70
WTW 170120P00015000 P 01/20/17 15.0 9.50 10.40
WTW 170120P00018000 P 01/20/17 18.0 12.30 13.30
WTW 170120P00020000 P 01/20/17 20.0 14.20 15.10
WTW 170120P00022000 P 01/20/17 22.0 16.20 17.10
WTW 170120P00025000 P 01/20/17 25.0 19.10 20.00
WTW 170120P00027000 P 01/20/17 27.0 21.10 22.00
WTW 170120P00030000 P 01/20/17 30.0 24.00 25.00
WTW 170120P00032000 P 01/20/17 32.0 26.10 27.20
WTW 170120P00035000 P 01/20/17 35.0 29.10 29.90
WTW 170120P00040000 P 01/20/17 40.0 34.00 34.90

OPRA data is delayed 15 minutes.