Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Weight Watchers (WTW)
As of Apr 16 2014 12:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTW 140419C00012000 C 04/19/14 12.0 7.70 8.40
WTW 140419C00013000 C 04/19/14 13.0 6.80 7.40
WTW 140419C00014000 C 04/19/14 14.0 5.80 6.40
WTW 140419C00015000 C 04/19/14 15.0 4.80 5.40
WTW 140419C00016000 C 04/19/14 16.0 3.80 4.40
WTW 140419C00017500 C 04/19/14 17.5 2.35 2.80
WTW 140419C00019000 C 04/19/14 19.0 0.90 1.30
WTW 140419C00020000 C 04/19/14 20.0 0.15 0.30
WTW 140419C00021000 C 04/19/14 21.0 0.00 0.10
WTW 140419C00022500 C 04/19/14 22.5 0.00 0.05
WTW 140419C00024000 C 04/19/14 24.0 0.00 0.10
WTW 140419C00025000 C 04/19/14 25.0 0.00 0.05
WTW 140419C00026000 C 04/19/14 26.0 0.00 0.10
WTW 140419C00027500 C 04/19/14 27.5 0.00 0.05
WTW 140419C00029000 C 04/19/14 29.0 0.00 0.25
WTW 140419C00030000 C 04/19/14 30.0 0.00 0.05
WTW 140419C00032500 C 04/19/14 32.5 0.00 0.05
WTW 140419C00035000 C 04/19/14 35.0 0.00 0.05
WTW 140419C00037500 C 04/19/14 37.5 0.00 0.05
WTW 140419C00040000 C 04/19/14 40.0 0.00 0.05
WTW 140419C00042500 C 04/19/14 42.5 0.00 0.25
WTW 140419C00045000 C 04/19/14 45.0 0.00 0.05
WTW 140419C00050000 C 04/19/14 50.0 0.00 0.20
WTW 140419C00055000 C 04/19/14 55.0 0.00 0.30
WTW 140419C00060000 C 04/19/14 60.0 0.00 0.10
WTW 140419P00012000 P 04/19/14 12.0 0.00 0.25
WTW 140419P00013000 P 04/19/14 13.0 0.00 0.25
WTW 140419P00014000 P 04/19/14 14.0 0.00 0.25
WTW 140419P00015000 P 04/19/14 15.0 0.00 0.15
WTW 140419P00016000 P 04/19/14 16.0 0.00 0.10
WTW 140419P00017500 P 04/19/14 17.5 0.00 0.10
WTW 140419P00019000 P 04/19/14 19.0 0.05 0.20
WTW 140419P00020000 P 04/19/14 20.0 0.25 0.35
WTW 140419P00021000 P 04/19/14 21.0 0.95 1.25
WTW 140419P00022500 P 04/19/14 22.5 2.45 2.70
WTW 140419P00024000 P 04/19/14 24.0 3.90 4.20
WTW 140419P00025000 P 04/19/14 25.0 4.90 5.30
WTW 140419P00026000 P 04/19/14 26.0 5.40 6.30
WTW 140419P00027500 P 04/19/14 27.5 7.10 7.80
WTW 140419P00029000 P 04/19/14 29.0 8.40 9.30
WTW 140419P00030000 P 04/19/14 30.0 9.60 10.30
WTW 140419P00032500 P 04/19/14 32.5 11.80 12.80
WTW 140419P00035000 P 04/19/14 35.0 14.70 15.30
WTW 140419P00037500 P 04/19/14 37.5 16.80 17.80
WTW 140419P00040000 P 04/19/14 40.0 19.30 20.30
WTW 140419P00042500 P 04/19/14 42.5 21.80 22.80
WTW 140419P00045000 P 04/19/14 45.0 24.30 25.30
WTW 140419P00050000 P 04/19/14 50.0 29.30 30.30
WTW 140419P00055000 P 04/19/14 55.0 34.30 35.30
WTW 140419P00060000 P 04/19/14 60.0 39.30 40.30
WTW 140517C00011000 C 05/17/14 11.0 8.80 9.60
WTW 140517C00012000 C 05/17/14 12.0 7.80 8.70
WTW 140517C00013000 C 05/17/14 13.0 6.80 7.70
WTW 140517C00014000 C 05/17/14 14.0 5.80 6.60
WTW 140517C00015000 C 05/17/14 15.0 4.90 5.60
WTW 140517C00016000 C 05/17/14 16.0 4.00 4.50
WTW 140517C00017000 C 05/17/14 17.0 3.20 3.50
WTW 140517C00018000 C 05/17/14 18.0 2.45 2.70
WTW 140517C00019000 C 05/17/14 19.0 1.85 2.00
WTW 140517C00020000 C 05/17/14 20.0 1.30 1.70
WTW 140517C00021000 C 05/17/14 21.0 0.90 1.15
WTW 140517C00022000 C 05/17/14 22.0 0.60 0.90
WTW 140517C00023000 C 05/17/14 23.0 0.40 0.55
WTW 140517C00024000 C 05/17/14 24.0 0.25 0.45
WTW 140517C00025000 C 05/17/14 25.0 0.15 0.30
WTW 140517C00026000 C 05/17/14 26.0 0.10 0.30
WTW 140517C00027000 C 05/17/14 27.0 0.00 0.25
WTW 140517C00028000 C 05/17/14 28.0 0.00 0.25
WTW 140517C00029000 C 05/17/14 29.0 0.00 0.25
WTW 140517C00030000 C 05/17/14 30.0 0.00 0.25
WTW 140517P00011000 P 05/17/14 11.0 0.00 0.25
WTW 140517P00012000 P 05/17/14 12.0 0.00 0.25
WTW 140517P00013000 P 05/17/14 13.0 0.00 0.25
WTW 140517P00014000 P 05/17/14 14.0 0.05 0.25
WTW 140517P00015000 P 05/17/14 15.0 0.10 0.35
WTW 140517P00016000 P 05/17/14 16.0 0.25 0.40
WTW 140517P00017000 P 05/17/14 17.0 0.40 0.65
WTW 140517P00018000 P 05/17/14 18.0 0.65 0.95
WTW 140517P00019000 P 05/17/14 19.0 1.05 1.35
WTW 140517P00020000 P 05/17/14 20.0 1.55 1.80
WTW 140517P00021000 P 05/17/14 21.0 2.15 2.45
WTW 140517P00022000 P 05/17/14 22.0 2.65 3.20
WTW 140517P00023000 P 05/17/14 23.0 3.30 4.00
WTW 140517P00024000 P 05/17/14 24.0 4.20 4.80
WTW 140517P00025000 P 05/17/14 25.0 5.00 5.70
WTW 140517P00026000 P 05/17/14 26.0 5.90 6.60
WTW 140517P00027000 P 05/17/14 27.0 6.90 7.60
WTW 140517P00028000 P 05/17/14 28.0 7.80 8.60
WTW 140517P00029000 P 05/17/14 29.0 8.80 9.50
WTW 140517P00030000 P 05/17/14 30.0 9.80 10.50
WTW 140719C00010000 C 07/19/14 10.0 9.80 10.80
WTW 140719C00011000 C 07/19/14 11.0 8.80 9.60
WTW 140719C00012000 C 07/19/14 12.0 7.80 8.50
WTW 140719C00013000 C 07/19/14 13.0 6.80 7.60
WTW 140719C00014000 C 07/19/14 14.0 5.80 6.60
WTW 140719C00015000 C 07/19/14 15.0 4.90 5.70
WTW 140719C00016000 C 07/19/14 16.0 4.00 4.70
WTW 140719C00017500 C 07/19/14 17.5 3.00 3.50
WTW 140719C00019000 C 07/19/14 19.0 2.10 2.35
WTW 140719C00020000 C 07/19/14 20.0 1.60 1.85
WTW 140719C00021000 C 07/19/14 21.0 1.20 1.45
WTW 140719C00022500 C 07/19/14 22.5 0.80 1.00
WTW 140719C00024000 C 07/19/14 24.0 0.50 0.70
WTW 140719C00025000 C 07/19/14 25.0 0.35 0.65
WTW 140719C00026000 C 07/19/14 26.0 0.25 0.45
WTW 140719C00027500 C 07/19/14 27.5 0.15 0.35
WTW 140719C00029000 C 07/19/14 29.0 0.05 0.25
WTW 140719C00030000 C 07/19/14 30.0 0.00 0.25
WTW 140719C00031000 C 07/19/14 31.0 0.00 0.25
WTW 140719C00032500 C 07/19/14 32.5 0.00 0.25
WTW 140719C00035000 C 07/19/14 35.0 0.00 0.25
WTW 140719C00037500 C 07/19/14 37.5 0.00 0.25
WTW 140719C00040000 C 07/19/14 40.0 0.00 0.30
WTW 140719C00042500 C 07/19/14 42.5 0.00 0.30
WTW 140719P00010000 P 07/19/14 10.0 0.00 0.25
WTW 140719P00011000 P 07/19/14 11.0 0.05 0.25
WTW 140719P00012000 P 07/19/14 12.0 0.15 0.35
WTW 140719P00013000 P 07/19/14 13.0 0.25 0.45
WTW 140719P00014000 P 07/19/14 14.0 0.40 0.60
WTW 140719P00015000 P 07/19/14 15.0 0.60 0.75
WTW 140719P00016000 P 07/19/14 16.0 0.80 1.00
WTW 140719P00017500 P 07/19/14 17.5 1.25 1.45
WTW 140719P00019000 P 07/19/14 19.0 1.80 2.15
WTW 140719P00020000 P 07/19/14 20.0 2.55 2.70
WTW 140719P00021000 P 07/19/14 21.0 2.95 3.30
WTW 140719P00022500 P 07/19/14 22.5 4.00 4.50
WTW 140719P00024000 P 07/19/14 24.0 5.10 5.70
WTW 140719P00025000 P 07/19/14 25.0 6.00 6.60
WTW 140719P00026000 P 07/19/14 26.0 6.90 7.50
WTW 140719P00027500 P 07/19/14 27.5 8.20 8.90
WTW 140719P00029000 P 07/19/14 29.0 9.70 10.30
WTW 140719P00030000 P 07/19/14 30.0 10.50 11.30
WTW 140719P00031000 P 07/19/14 31.0 11.40 12.30
WTW 140719P00032500 P 07/19/14 32.5 12.90 13.70
WTW 140719P00035000 P 07/19/14 35.0 15.40 16.20
WTW 140719P00037500 P 07/19/14 37.5 17.80 18.70
WTW 140719P00040000 P 07/19/14 40.0 20.10 21.30
WTW 140719P00042500 P 07/19/14 42.5 22.70 23.70
WTW 141018C00010000 C 10/18/14 10.0 9.80 10.90
WTW 141018C00011000 C 10/18/14 11.0 8.80 9.50
WTW 141018C00013000 C 10/18/14 13.0 6.80 7.60
WTW 141018C00014000 C 10/18/14 14.0 5.90 6.60
WTW 141018C00015000 C 10/18/14 15.0 5.10 5.70
WTW 141018C00016000 C 10/18/14 16.0 4.30 4.90
WTW 141018C00017000 C 10/18/14 17.0 3.70 4.30
WTW 141018C00018000 C 10/18/14 18.0 3.10 3.50
WTW 141018C00019000 C 10/18/14 19.0 2.55 3.10
WTW 141018C00020000 C 10/18/14 20.0 2.10 2.55
WTW 141018C00021000 C 10/18/14 21.0 1.75 2.15
WTW 141018C00022000 C 10/18/14 22.0 1.45 1.85
WTW 141018C00023000 C 10/18/14 23.0 1.20 1.55
WTW 141018C00024000 C 10/18/14 24.0 0.95 1.25
WTW 141018C00025000 C 10/18/14 25.0 0.80 1.10
WTW 141018C00026000 C 10/18/14 26.0 0.60 0.95
WTW 141018C00027000 C 10/18/14 27.0 0.50 0.75
WTW 141018C00028000 C 10/18/14 28.0 0.40 0.70
WTW 141018C00029000 C 10/18/14 29.0 0.30 0.55
WTW 141018C00030000 C 10/18/14 30.0 0.25 0.50
WTW 141018C00031000 C 10/18/14 31.0 0.20 0.45
WTW 141018C00032000 C 10/18/14 32.0 0.15 0.40
WTW 141018P00010000 P 10/18/14 10.0 0.15 0.35
WTW 141018P00011000 P 10/18/14 11.0 0.25 0.45
WTW 141018P00013000 P 10/18/14 13.0 0.60 0.85
WTW 141018P00014000 P 10/18/14 14.0 0.80 1.10
WTW 141018P00015000 P 10/18/14 15.0 1.15 1.40
WTW 141018P00016000 P 10/18/14 16.0 1.50 1.75
WTW 141018P00017000 P 10/18/14 17.0 1.85 2.20
WTW 141018P00018000 P 10/18/14 18.0 2.25 2.70
WTW 141018P00019000 P 10/18/14 19.0 2.80 3.30
WTW 141018P00020000 P 10/18/14 20.0 3.30 3.90
WTW 141018P00021000 P 10/18/14 21.0 4.00 4.60
WTW 141018P00022000 P 10/18/14 22.0 4.60 5.20
WTW 141018P00023000 P 10/18/14 23.0 5.40 6.00
WTW 141018P00024000 P 10/18/14 24.0 6.10 6.80
WTW 141018P00025000 P 10/18/14 25.0 6.90 7.70
WTW 141018P00026000 P 10/18/14 26.0 7.70 8.50
WTW 141018P00027000 P 10/18/14 27.0 8.60 9.40
WTW 141018P00028000 P 10/18/14 28.0 9.50 10.30
WTW 141018P00029000 P 10/18/14 29.0 10.40 11.20
WTW 141018P00030000 P 10/18/14 30.0 11.30 12.20
WTW 141018P00031000 P 10/18/14 31.0 12.20 13.10
WTW 141018P00032000 P 10/18/14 32.0 13.20 14.10
WTW 150117C00010000 C 01/17/15 10.0 9.80 10.80
WTW 150117C00013000 C 01/17/15 13.0 6.90 7.80
WTW 150117C00015000 C 01/17/15 15.0 5.20 6.20
WTW 150117C00017500 C 01/17/15 17.5 3.70 4.40
WTW 150117C00020000 C 01/17/15 20.0 2.65 3.20
WTW 150117C00022500 C 01/17/15 22.5 1.80 2.30
WTW 150117C00025000 C 01/17/15 25.0 1.25 1.65
WTW 150117C00027500 C 01/17/15 27.5 0.85 1.20
WTW 150117C00030000 C 01/17/15 30.0 0.45 0.80
WTW 150117C00032500 C 01/17/15 32.5 0.25 0.75
WTW 150117C00035000 C 01/17/15 35.0 0.30 0.60
WTW 150117C00037500 C 01/17/15 37.5 0.00 0.50
WTW 150117C00040000 C 01/17/15 40.0 0.00 0.30
WTW 150117C00042500 C 01/17/15 42.5 0.00 0.30
WTW 150117C00045000 C 01/17/15 45.0 0.00 0.20
WTW 150117C00047500 C 01/17/15 47.5 0.00 0.50
WTW 150117C00050000 C 01/17/15 50.0 0.00 0.50
WTW 150117C00052500 C 01/17/15 52.5 0.00 0.50
WTW 150117C00055000 C 01/17/15 55.0 0.00 0.05
WTW 150117C00057500 C 01/17/15 57.5 0.00 0.15
WTW 150117C00060000 C 01/17/15 60.0 0.00 0.05
WTW 150117C00062500 C 01/17/15 62.5 0.00 0.15
WTW 150117C00065000 C 01/17/15 65.0 0.00 0.15
WTW 150117C00067500 C 01/17/15 67.5 0.00 0.15
WTW 150117C00070000 C 01/17/15 70.0 0.00 0.15
WTW 150117C00075000 C 01/17/15 75.0 0.00 0.15
WTW 150117C00080000 C 01/17/15 80.0 0.00 0.50
WTW 150117C00085000 C 01/17/15 85.0 0.00 0.15
WTW 150117P00010000 P 01/17/15 10.0 0.25 0.55
WTW 150117P00013000 P 01/17/15 13.0 0.90 1.35
WTW 150117P00015000 P 01/17/15 15.0 1.65 2.00
WTW 150117P00017500 P 01/17/15 17.5 2.50 3.10
WTW 150117P00020000 P 01/17/15 20.0 4.00 4.70
WTW 150117P00022500 P 01/17/15 22.5 5.70 6.50
WTW 150117P00025000 P 01/17/15 25.0 7.80 8.50
WTW 150117P00027500 P 01/17/15 27.5 9.90 10.70
WTW 150117P00030000 P 01/17/15 30.0 11.70 12.80
WTW 150117P00032500 P 01/17/15 32.5 14.10 15.20
WTW 150117P00035000 P 01/17/15 35.0 17.00 17.60
WTW 150117P00037500 P 01/17/15 37.5 19.50 20.00
WTW 150117P00040000 P 01/17/15 40.0 20.90 22.50
WTW 150117P00042500 P 01/17/15 42.5 23.50 24.80
WTW 150117P00045000 P 01/17/15 45.0 25.80 27.30
WTW 150117P00047500 P 01/17/15 47.5 28.30 29.80
WTW 150117P00050000 P 01/17/15 50.0 30.80 32.30
WTW 150117P00052500 P 01/17/15 52.5 33.20 34.80
WTW 150117P00055000 P 01/17/15 55.0 35.70 37.20
WTW 150117P00057500 P 01/17/15 57.5 38.20 39.70
WTW 150117P00060000 P 01/17/15 60.0 40.70 42.20
WTW 150117P00062500 P 01/17/15 62.5 43.20 44.70
WTW 150117P00065000 P 01/17/15 65.0 45.70 47.20
WTW 150117P00067500 P 01/17/15 67.5 48.20 49.70
WTW 150117P00070000 P 01/17/15 70.0 50.60 52.20
WTW 150117P00075000 P 01/17/15 75.0 55.60 57.20
WTW 150117P00080000 P 01/17/15 80.0 60.60 62.10
WTW 150117P00085000 P 01/17/15 85.0 65.60 67.10
WTW 160115C00010000 C 01/15/16 10.0 9.50 10.80
WTW 160115C00013000 C 01/15/16 13.0 7.10 8.60
WTW 160115C00015000 C 01/15/16 15.0 5.70 7.70
WTW 160115C00017500 C 01/15/16 17.5 4.60 6.20
WTW 160115C00020000 C 01/15/16 20.0 3.80 5.10
WTW 160115C00022500 C 01/15/16 22.5 3.00 4.10
WTW 160115C00025000 C 01/15/16 25.0 2.40 3.40
WTW 160115C00027500 C 01/15/16 27.5 1.90 2.80
WTW 160115C00030000 C 01/15/16 30.0 1.70 2.00
WTW 160115C00032500 C 01/15/16 32.5 1.00 1.85
WTW 160115C00035000 C 01/15/16 35.0 1.20 1.60
WTW 160115C00037500 C 01/15/16 37.5 0.75 1.30
WTW 160115C00040000 C 01/15/16 40.0 0.55 1.15
WTW 160115C00042500 C 01/15/16 42.5 0.40 1.00
WTW 160115C00045000 C 01/15/16 45.0 0.25 0.90
WTW 160115C00047500 C 01/15/16 47.5 0.20 0.80
WTW 160115C00050000 C 01/15/16 50.0 0.15 0.75
WTW 160115C00055000 C 01/15/16 55.0 0.25 0.65
WTW 160115P00010000 P 01/15/16 10.0 1.15 1.35
WTW 160115P00013000 P 01/15/16 13.0 2.10 2.60
WTW 160115P00015000 P 01/15/16 15.0 3.10 3.90
WTW 160115P00017500 P 01/15/16 17.5 4.30 5.60
WTW 160115P00020000 P 01/15/16 20.0 6.40 7.30
WTW 160115P00022500 P 01/15/16 22.5 7.50 8.80
WTW 160115P00025000 P 01/15/16 25.0 9.20 11.20
WTW 160115P00027500 P 01/15/16 27.5 11.00 12.80
WTW 160115P00030000 P 01/15/16 30.0 13.20 15.80
WTW 160115P00032500 P 01/15/16 32.5 15.30 17.00
WTW 160115P00035000 P 01/15/16 35.0 17.30 19.10
WTW 160115P00037500 P 01/15/16 37.5 19.70 21.40
WTW 160115P00040000 P 01/15/16 40.0 22.00 25.10
WTW 160115P00042500 P 01/15/16 42.5 24.10 26.20
WTW 160115P00045000 P 01/15/16 45.0 26.50 28.60
WTW 160115P00047500 P 01/15/16 47.5 28.80 31.00
WTW 160115P00050000 P 01/15/16 50.0 30.70 34.50
WTW 160115P00055000 P 01/15/16 55.0 35.50 39.40

OPRA data is delayed 15 minutes.