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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTW 150717C00001000 C 07/17/15 1.0 3.00 3.40
WTW 150717C00002000 C 07/17/15 2.0 2.00 2.40
WTW 150717C00003000 C 07/17/15 3.0 1.05 1.40
WTW 150717C00004000 C 07/17/15 4.0 0.25 0.40
WTW 150717C00005000 C 07/17/15 5.0 0.00 0.10
WTW 150717C00006000 C 07/17/15 6.0 0.00 0.05
WTW 150717C00007000 C 07/17/15 7.0 0.00 0.05
WTW 150717C00008000 C 07/17/15 8.0 0.00 0.05
WTW 150717C00009000 C 07/17/15 9.0 0.00 0.05
WTW 150717C00010000 C 07/17/15 10.0 0.00 0.05
WTW 150717C00011000 C 07/17/15 11.0 0.00 0.05
WTW 150717C00012000 C 07/17/15 12.0 0.00 0.10
WTW 150717C00013000 C 07/17/15 13.0 0.00 0.05
WTW 150717C00014000 C 07/17/15 14.0 0.00 0.10
WTW 150717C00015000 C 07/17/15 15.0 0.00 0.05
WTW 150717C00016000 C 07/17/15 16.0 0.00 0.10
WTW 150717C00017000 C 07/17/15 17.0 0.00 0.05
WTW 150717C00018000 C 07/17/15 18.0 0.00 0.10
WTW 150717C00019000 C 07/17/15 19.0 0.00 0.05
WTW 150717C00020000 C 07/17/15 20.0 0.00 0.05
WTW 150717C00021000 C 07/17/15 21.0 0.00 0.10
WTW 150717C00022000 C 07/17/15 22.0 0.00 0.10
WTW 150717C00023000 C 07/17/15 23.0 0.00 0.10
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 0.10
WTW 150717C00027000 C 07/17/15 27.0 0.00 0.10
WTW 150717C00028000 C 07/17/15 28.0 0.00 0.10
WTW 150717C00029000 C 07/17/15 29.0 0.00 0.10
WTW 150717C00030000 C 07/17/15 30.0 0.00 0.10
WTW 150717C00031000 C 07/17/15 31.0 0.00 0.10
WTW 150717C00032000 C 07/17/15 32.0 0.00 0.10
WTW 150717C00033000 C 07/17/15 33.0 0.00 0.10
WTW 150717C00034000 C 07/17/15 34.0 0.00 0.10
WTW 150717C00035000 C 07/17/15 35.0 0.00 0.10
WTW 150717C00036000 C 07/17/15 36.0 0.00 0.10
WTW 150717C00037000 C 07/17/15 37.0 0.00 0.10
WTW 150717C00038000 C 07/17/15 38.0 0.00 0.10
WTW 150717C00039000 C 07/17/15 39.0 0.00 0.10
WTW 150717C00040000 C 07/17/15 40.0 0.00 0.10
WTW 150717C00041000 C 07/17/15 41.0 0.00 0.10
WTW 150717C00042000 C 07/17/15 42.0 0.00 0.10
WTW 150717P00001000 P 07/17/15 1.0 0.00 0.10
WTW 150717P00002000 P 07/17/15 2.0 0.00 0.10
WTW 150717P00003000 P 07/17/15 3.0 0.00 0.10
WTW 150717P00004000 P 07/17/15 4.0 0.15 0.25
WTW 150717P00005000 P 07/17/15 5.0 0.75 1.00
WTW 150717P00006000 P 07/17/15 6.0 1.75 2.00
WTW 150717P00007000 P 07/17/15 7.0 2.70 3.00
WTW 150717P00008000 P 07/17/15 8.0 3.70 4.00
WTW 150717P00009000 P 07/17/15 9.0 4.60 5.00
WTW 150717P00010000 P 07/17/15 10.0 5.70 6.00
WTW 150717P00011000 P 07/17/15 11.0 6.60 7.00
WTW 150717P00012000 P 07/17/15 12.0 7.60 8.00
WTW 150717P00013000 P 07/17/15 13.0 8.60 9.00
WTW 150717P00014000 P 07/17/15 14.0 9.60 10.00
WTW 150717P00015000 P 07/17/15 15.0 10.60 11.00
WTW 150717P00016000 P 07/17/15 16.0 11.60 12.00
WTW 150717P00017000 P 07/17/15 17.0 12.60 13.00
WTW 150717P00018000 P 07/17/15 18.0 13.60 14.00
WTW 150717P00019000 P 07/17/15 19.0 14.60 15.00
WTW 150717P00020000 P 07/17/15 20.0 15.60 16.00
WTW 150717P00021000 P 07/17/15 21.0 16.60 17.00
WTW 150717P00022000 P 07/17/15 22.0 17.60 18.00
WTW 150717P00023000 P 07/17/15 23.0 18.60 19.00
WTW 150717P00024000 P 07/17/15 24.0 19.60 20.00
WTW 150717P00025000 P 07/17/15 25.0 20.60 21.00
WTW 150717P00026000 P 07/17/15 26.0 21.60 22.00
WTW 150717P00027000 P 07/17/15 27.0 22.60 23.00
WTW 150717P00028000 P 07/17/15 28.0 23.60 24.00
WTW 150717P00029000 P 07/17/15 29.0 24.60 25.00
WTW 150717P00030000 P 07/17/15 30.0 25.60 26.00
WTW 150717P00031000 P 07/17/15 31.0 26.60 27.00
WTW 150717P00032000 P 07/17/15 32.0 27.60 28.00
WTW 150717P00033000 P 07/17/15 33.0 28.60 29.10
WTW 150717P00034000 P 07/17/15 34.0 29.60 30.10
WTW 150717P00035000 P 07/17/15 35.0 30.60 31.00
WTW 150717P00036000 P 07/17/15 36.0 31.60 32.10
WTW 150717P00037000 P 07/17/15 37.0 32.60 33.10
WTW 150717P00038000 P 07/17/15 38.0 33.60 34.10
WTW 150717P00039000 P 07/17/15 39.0 34.60 35.10
WTW 150717P00040000 P 07/17/15 40.0 35.60 36.10
WTW 150717P00041000 P 07/17/15 41.0 36.60 37.10
WTW 150717P00042000 P 07/17/15 42.0 37.60 38.10
WTW 150821C00001000 C 08/21/15 1.0 3.00 3.50
WTW 150821C00002000 C 08/21/15 2.0 2.05 2.45
WTW 150821C00003000 C 08/21/15 3.0 1.25 1.50
WTW 150821C00004000 C 08/21/15 4.0 0.55 0.75
WTW 150821C00005000 C 08/21/15 5.0 0.20 0.25
WTW 150821C00006000 C 08/21/15 6.0 0.05 0.20
WTW 150821C00007000 C 08/21/15 7.0 0.00 0.20
WTW 150821C00008000 C 08/21/15 8.0 0.00 0.15
WTW 150821C00009000 C 08/21/15 9.0 0.00 0.15
WTW 150821C00010000 C 08/21/15 10.0 0.00 0.05
WTW 150821P00001000 P 08/21/15 1.0 0.00 0.15
WTW 150821P00002000 P 08/21/15 2.0 0.00 0.15
WTW 150821P00003000 P 08/21/15 3.0 0.05 0.25
WTW 150821P00004000 P 08/21/15 4.0 0.40 0.60
WTW 150821P00005000 P 08/21/15 5.0 0.95 1.20
WTW 150821P00006000 P 08/21/15 6.0 1.65 2.10
WTW 150821P00007000 P 08/21/15 7.0 2.75 3.10
WTW 150821P00008000 P 08/21/15 8.0 3.60 4.00
WTW 150821P00009000 P 08/21/15 9.0 4.60 5.00
WTW 150821P00010000 P 08/21/15 10.0 5.60 6.00
WTW 151016C00001000 C 10/16/15 1.0 2.75 4.70
WTW 151016C00002000 C 10/16/15 2.0 1.00 3.10
WTW 151016C00003000 C 10/16/15 3.0 1.30 2.00
WTW 151016C00004000 C 10/16/15 4.0 0.70 1.05
WTW 151016C00005000 C 10/16/15 5.0 0.40 0.65
WTW 151016C00006000 C 10/16/15 6.0 0.10 0.50
WTW 151016C00007000 C 10/16/15 7.0 0.05 0.20
WTW 151016C00008000 C 10/16/15 8.0 0.00 0.20
WTW 151016C00009000 C 10/16/15 9.0 0.00 0.20
WTW 151016C00010000 C 10/16/15 10.0 0.00 0.15
WTW 151016C00011000 C 10/16/15 11.0 0.00 0.15
WTW 151016C00012000 C 10/16/15 12.0 0.00 0.15
WTW 151016C00013000 C 10/16/15 13.0 0.00 0.15
WTW 151016C00014000 C 10/16/15 14.0 0.00 0.15
WTW 151016C00015000 C 10/16/15 15.0 0.00 0.15
WTW 151016C00016000 C 10/16/15 16.0 0.00 0.15
WTW 151016C00017000 C 10/16/15 17.0 0.00 0.15
WTW 151016C00018000 C 10/16/15 18.0 0.00 0.15
WTW 151016C00019000 C 10/16/15 19.0 0.00 0.15
WTW 151016C00020000 C 10/16/15 20.0 0.00 0.15
WTW 151016C00021000 C 10/16/15 21.0 0.00 0.15
WTW 151016C00022000 C 10/16/15 22.0 0.00 0.15
WTW 151016C00023000 C 10/16/15 23.0 0.00 0.15
WTW 151016C00024000 C 10/16/15 24.0 0.00 0.15
WTW 151016C00025000 C 10/16/15 25.0 0.00 0.15
WTW 151016C00026000 C 10/16/15 26.0 0.00 0.15
WTW 151016C00027000 C 10/16/15 27.0 0.00 0.15
WTW 151016C00028000 C 10/16/15 28.0 0.00 0.15
WTW 151016C00029000 C 10/16/15 29.0 0.00 0.15
WTW 151016C00030000 C 10/16/15 30.0 0.00 0.15
WTW 151016C00031000 C 10/16/15 31.0 0.00 0.15
WTW 151016C00032000 C 10/16/15 32.0 0.00 0.15
WTW 151016C00033000 C 10/16/15 33.0 0.00 0.15
WTW 151016C00034000 C 10/16/15 34.0 0.00 0.15
WTW 151016C00035000 C 10/16/15 35.0 0.00 0.15
WTW 151016C00036000 C 10/16/15 36.0 0.00 0.15
WTW 151016C00037000 C 10/16/15 37.0 0.00 0.15
WTW 151016P00001000 P 10/16/15 1.0 0.00 0.15
WTW 151016P00002000 P 10/16/15 2.0 0.00 0.25
WTW 151016P00003000 P 10/16/15 3.0 0.20 0.35
WTW 151016P00004000 P 10/16/15 4.0 0.60 0.80
WTW 151016P00005000 P 10/16/15 5.0 1.20 1.40
WTW 151016P00006000 P 10/16/15 6.0 2.00 2.20
WTW 151016P00007000 P 10/16/15 7.0 2.65 3.10
WTW 151016P00008000 P 10/16/15 8.0 3.60 4.20
WTW 151016P00009000 P 10/16/15 9.0 4.60 5.10
WTW 151016P00010000 P 10/16/15 10.0 5.60 6.00
WTW 151016P00011000 P 10/16/15 11.0 6.60 7.10
WTW 151016P00012000 P 10/16/15 12.0 7.60 8.10
WTW 151016P00013000 P 10/16/15 13.0 8.20 9.10
WTW 151016P00014000 P 10/16/15 14.0 9.60 10.10
WTW 151016P00015000 P 10/16/15 15.0 10.60 11.00
WTW 151016P00016000 P 10/16/15 16.0 10.70 12.00
WTW 151016P00017000 P 10/16/15 17.0 11.70 13.10
WTW 151016P00018000 P 10/16/15 18.0 13.20 14.00
WTW 151016P00019000 P 10/16/15 19.0 12.90 16.30
WTW 151016P00020000 P 10/16/15 20.0 13.90 17.30
WTW 151016P00021000 P 10/16/15 21.0 15.10 17.20
WTW 151016P00022000 P 10/16/15 22.0 15.90 19.30
WTW 151016P00023000 P 10/16/15 23.0 16.90 20.30
WTW 151016P00024000 P 10/16/15 24.0 17.90 21.30
WTW 151016P00025000 P 10/16/15 25.0 18.90 21.20
WTW 151016P00026000 P 10/16/15 26.0 19.90 23.30
WTW 151016P00027000 P 10/16/15 27.0 20.90 24.50
WTW 151016P00028000 P 10/16/15 28.0 21.90 25.30
WTW 151016P00029000 P 10/16/15 29.0 22.90 25.10
WTW 151016P00030000 P 10/16/15 30.0 23.90 27.50
WTW 151016P00031000 P 10/16/15 31.0 24.90 28.30
WTW 151016P00032000 P 10/16/15 32.0 25.90 29.30
WTW 151016P00033000 P 10/16/15 33.0 26.90 30.30
WTW 151016P00034000 P 10/16/15 34.0 27.90 31.30
WTW 151016P00035000 P 10/16/15 35.0 28.90 32.30
WTW 151016P00036000 P 10/16/15 36.0 29.90 33.40
WTW 151016P00037000 P 10/16/15 37.0 30.90 34.30
WTW 160115C00001000 C 01/15/16 1.0 3.00 4.10
WTW 160115C00002000 C 01/15/16 2.0 2.10 2.90
WTW 160115C00003000 C 01/15/16 3.0 1.50 2.15
WTW 160115C00004000 C 01/15/16 4.0 0.90 1.20
WTW 160115C00005000 C 01/15/16 5.0 0.65 1.10
WTW 160115C00006000 C 01/15/16 6.0 0.35 0.80
WTW 160115C00007000 C 01/15/16 7.0 0.20 0.40
WTW 160115C00008000 C 01/15/16 8.0 0.15 0.45
WTW 160115C00009000 C 01/15/16 9.0 0.00 0.30
WTW 160115C00010000 C 01/15/16 10.0 0.00 0.30
WTW 160115C00011000 C 01/15/16 11.0 0.00 0.25
WTW 160115C00012000 C 01/15/16 12.0 0.00 0.25
WTW 160115C00013000 C 01/15/16 13.0 0.00 0.15
WTW 160115C00014000 C 01/15/16 14.0 0.00 0.15
WTW 160115C00015000 C 01/15/16 15.0 0.00 0.20
WTW 160115C00016000 C 01/15/16 16.0 0.00 0.20
WTW 160115C00017500 C 01/15/16 17.5 0.00 0.20
WTW 160115C00020000 C 01/15/16 20.0 0.00 0.20
WTW 160115C00022500 C 01/15/16 22.5 0.00 0.20
WTW 160115C00025000 C 01/15/16 25.0 0.00 0.20
WTW 160115C00027500 C 01/15/16 27.5 0.00 0.20
WTW 160115C00030000 C 01/15/16 30.0 0.00 0.10
WTW 160115C00032500 C 01/15/16 32.5 0.00 0.20
WTW 160115C00035000 C 01/15/16 35.0 0.00 0.20
WTW 160115C00037500 C 01/15/16 37.5 0.00 0.20
WTW 160115C00040000 C 01/15/16 40.0 0.00 0.20
WTW 160115C00042500 C 01/15/16 42.5 0.00 0.20
WTW 160115C00045000 C 01/15/16 45.0 0.00 0.20
WTW 160115C00047500 C 01/15/16 47.5 0.00 0.20
WTW 160115C00050000 C 01/15/16 50.0 0.00 0.20
WTW 160115C00055000 C 01/15/16 55.0 0.00 0.20
WTW 160115P00001000 P 01/15/16 1.0 0.00 0.25
WTW 160115P00002000 P 01/15/16 2.0 0.05 0.35
WTW 160115P00003000 P 01/15/16 3.0 0.40 0.55
WTW 160115P00004000 P 01/15/16 4.0 0.90 1.05
WTW 160115P00005000 P 01/15/16 5.0 1.50 1.75
WTW 160115P00006000 P 01/15/16 6.0 1.85 2.50
WTW 160115P00007000 P 01/15/16 7.0 2.65 3.40
WTW 160115P00008000 P 01/15/16 8.0 3.70 4.30
WTW 160115P00009000 P 01/15/16 9.0 4.60 5.30
WTW 160115P00010000 P 01/15/16 10.0 5.70 6.20
WTW 160115P00011000 P 01/15/16 11.0 6.80 7.10
WTW 160115P00012000 P 01/15/16 12.0 7.70 8.10
WTW 160115P00013000 P 01/15/16 13.0 8.70 9.10
WTW 160115P00014000 P 01/15/16 14.0 9.70 10.10
WTW 160115P00015000 P 01/15/16 15.0 10.70 11.10
WTW 160115P00016000 P 01/15/16 16.0 11.20 12.10
WTW 160115P00017500 P 01/15/16 17.5 12.70 13.60
WTW 160115P00020000 P 01/15/16 20.0 15.20 16.10
WTW 160115P00022500 P 01/15/16 22.5 17.20 18.70
WTW 160115P00025000 P 01/15/16 25.0 20.20 21.10
WTW 160115P00027500 P 01/15/16 27.5 22.70 23.60
WTW 160115P00030000 P 01/15/16 30.0 25.20 26.10
WTW 160115P00032500 P 01/15/16 32.5 27.70 28.60
WTW 160115P00035000 P 01/15/16 35.0 30.20 31.10
WTW 160115P00037500 P 01/15/16 37.5 32.00 33.90
WTW 160115P00040000 P 01/15/16 40.0 34.50 36.40
WTW 160115P00042500 P 01/15/16 42.5 37.70 38.60
WTW 160115P00045000 P 01/15/16 45.0 40.20 41.20
WTW 160115P00047500 P 01/15/16 47.5 41.90 43.90
WTW 160115P00050000 P 01/15/16 50.0 45.00 46.30
WTW 160115P00055000 P 01/15/16 55.0 49.70 51.20
WTW 170120C00003000 C 01/20/17 3.0 1.80 2.80
WTW 170120C00005000 C 01/20/17 5.0 1.10 1.55
WTW 170120C00008000 C 01/20/17 8.0 0.45 0.85
WTW 170120C00010000 C 01/20/17 10.0 0.15 0.75
WTW 170120C00013000 C 01/20/17 13.0 0.00 1.00
WTW 170120C00015000 C 01/20/17 15.0 0.15 0.60
WTW 170120C00018000 C 01/20/17 18.0 0.05 0.50
WTW 170120C00020000 C 01/20/17 20.0 0.00 0.45
WTW 170120C00022000 C 01/20/17 22.0 0.00 0.45
WTW 170120C00025000 C 01/20/17 25.0 0.00 0.40
WTW 170120C00027000 C 01/20/17 27.0 0.00 0.40
WTW 170120C00030000 C 01/20/17 30.0 0.00 0.40
WTW 170120C00032000 C 01/20/17 32.0 0.05 0.40
WTW 170120C00035000 C 01/20/17 35.0 0.00 0.75
WTW 170120C00040000 C 01/20/17 40.0 0.00 0.40
WTW 170120P00003000 P 01/20/17 3.0 1.00 1.25
WTW 170120P00005000 P 01/20/17 5.0 1.90 2.35
WTW 170120P00008000 P 01/20/17 8.0 4.20 5.10
WTW 170120P00010000 P 01/20/17 10.0 6.30 7.00
WTW 170120P00013000 P 01/20/17 13.0 9.00 9.50
WTW 170120P00015000 P 01/20/17 15.0 10.80 11.40
WTW 170120P00018000 P 01/20/17 18.0 13.10 14.50
WTW 170120P00020000 P 01/20/17 20.0 15.50 16.30
WTW 170120P00022000 P 01/20/17 22.0 17.10 18.30
WTW 170120P00025000 P 01/20/17 25.0 20.00 21.20
WTW 170120P00027000 P 01/20/17 27.0 22.00 23.20
WTW 170120P00030000 P 01/20/17 30.0 25.10 26.20
WTW 170120P00032000 P 01/20/17 32.0 27.10 28.30
WTW 170120P00035000 P 01/20/17 35.0 29.60 31.40
WTW 170120P00040000 P 01/20/17 40.0 35.10 36.30

OPRA data is delayed 15 minutes.