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 (2017-01-27)Premium Content

Weight Watchers (WTW)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTW 170224C00004000 C 02/24/17 4.0 6.50 10.80
WTW 170224C00005000 C 02/24/17 5.0 5.50 9.80
WTW 170224C00006000 C 02/24/17 6.0 4.50 8.80
WTW 170224C00007000 C 02/24/17 7.0 3.40 7.80
WTW 170224C00008000 C 02/24/17 8.0 2.40 6.80
WTW 170224C00008500 C 02/24/17 8.5 2.00 5.50
WTW 170224C00009000 C 02/24/17 9.0 1.50 4.90
WTW 170224C00009500 C 02/24/17 9.5 0.95 5.00
WTW 170224C00010000 C 02/24/17 10.0 0.75 4.80
WTW 170224C00010500 C 02/24/17 10.5 0.45 4.70
WTW 170224C00011000 C 02/24/17 11.0 0.05 4.70
WTW 170224C00011500 C 02/24/17 11.5 0.05 4.20
WTW 170224C00012000 C 02/24/17 12.0 0.10 0.95
WTW 170224C00012500 C 02/24/17 12.5 0.10 0.50
WTW 170224C00013000 C 02/24/17 13.0 0.05 0.15
WTW 170224C00013500 C 02/24/17 13.5 0.00 0.25
WTW 170224C00014000 C 02/24/17 14.0 0.00 0.10
WTW 170224C00014500 C 02/24/17 14.5 0.00 0.15
WTW 170224C00015000 C 02/24/17 15.0 0.00 0.15
WTW 170224C00015500 C 02/24/17 15.5 0.00 0.10
WTW 170224C00016000 C 02/24/17 16.0 0.00 0.20
WTW 170224C00016500 C 02/24/17 16.5 0.00 0.75
WTW 170224C00017000 C 02/24/17 17.0 0.00 0.75
WTW 170224C00017500 C 02/24/17 17.5 0.00 0.75
WTW 170224C00018000 C 02/24/17 18.0 0.00 0.25
WTW 170224C00018500 C 02/24/17 18.5 0.00 0.75
WTW 170224C00019000 C 02/24/17 19.0 0.00 0.75
WTW 170224C00019500 C 02/24/17 19.5 0.00 0.75
WTW 170224C00020000 C 02/24/17 20.0 0.00 0.75
WTW 170224C00020500 C 02/24/17 20.5 0.00 0.75
WTW 170224C00021000 C 02/24/17 21.0 0.00 0.75
WTW 170224C00021500 C 02/24/17 21.5 0.00 1.65
WTW 170224C00022000 C 02/24/17 22.0 0.00 1.70
WTW 170224C00022500 C 02/24/17 22.5 0.00 1.80
WTW 170224C00023000 C 02/24/17 23.0 0.00 2.15
WTW 170224C00023500 C 02/24/17 23.5 0.00 1.95
WTW 170224C00024000 C 02/24/17 24.0 0.00 1.95
WTW 170224C00024500 C 02/24/17 24.5 0.00 1.70
WTW 170224P00004000 P 02/24/17 4.0 0.00 0.75
WTW 170224P00005000 P 02/24/17 5.0 0.00 0.70
WTW 170224P00006000 P 02/24/17 6.0 0.00 0.75
WTW 170224P00007000 P 02/24/17 7.0 0.00 1.55
WTW 170224P00008000 P 02/24/17 8.0 0.00 0.05
WTW 170224P00008500 P 02/24/17 8.5 0.00 1.90
WTW 170224P00009000 P 02/24/17 9.0 0.00 0.10
WTW 170224P00009500 P 02/24/17 9.5 0.00 0.65
WTW 170224P00010000 P 02/24/17 10.0 0.00 0.10
WTW 170224P00010500 P 02/24/17 10.5 0.00 0.70
WTW 170224P00011000 P 02/24/17 11.0 0.00 0.10
WTW 170224P00011500 P 02/24/17 11.5 0.00 0.45
WTW 170224P00012000 P 02/24/17 12.0 0.00 0.05
WTW 170224P00012500 P 02/24/17 12.5 0.00 0.30
WTW 170224P00013000 P 02/24/17 13.0 0.00 1.55
WTW 170224P00013500 P 02/24/17 13.5 0.00 2.00
WTW 170224P00014000 P 02/24/17 14.0 0.05 3.90
WTW 170224P00014500 P 02/24/17 14.5 0.25 4.60
WTW 170224P00015000 P 02/24/17 15.0 1.70 4.60
WTW 170224P00015500 P 02/24/17 15.5 0.85 5.00
WTW 170224P00016000 P 02/24/17 16.0 1.30 5.00
WTW 170224P00016500 P 02/24/17 16.5 1.75 5.50
WTW 170224P00017000 P 02/24/17 17.0 2.25 5.60
WTW 170224P00017500 P 02/24/17 17.5 2.70 6.60
WTW 170224P00018000 P 02/24/17 18.0 3.30 7.50
WTW 170224P00018500 P 02/24/17 18.5 3.70 8.20
WTW 170224P00019000 P 02/24/17 19.0 4.30 8.50
WTW 170224P00019500 P 02/24/17 19.5 5.00 8.70
WTW 170224P00020000 P 02/24/17 20.0 5.40 8.90
WTW 170224P00020500 P 02/24/17 20.5 5.80 9.90
WTW 170224P00021000 P 02/24/17 21.0 6.30 10.50
WTW 170224P00021500 P 02/24/17 21.5 6.80 11.10
WTW 170224P00022000 P 02/24/17 22.0 7.30 11.50
WTW 170224P00022500 P 02/24/17 22.5 7.80 12.10
WTW 170224P00023000 P 02/24/17 23.0 8.50 12.40
WTW 170224P00023500 P 02/24/17 23.5 8.80 12.90
WTW 170224P00024000 P 02/24/17 24.0 9.30 13.50
WTW 170224P00024500 P 02/24/17 24.5 9.90 14.10
WTW 170303C00004500 C 03/03/17 4.5 6.10 9.80
WTW 170303C00005000 C 03/03/17 5.0 5.60 9.70
WTW 170303C00005500 C 03/03/17 5.5 5.10 9.00
WTW 170303C00006000 C 03/03/17 6.0 4.60 8.70
WTW 170303C00006500 C 03/03/17 6.5 3.90 8.40
WTW 170303C00007000 C 03/03/17 7.0 3.40 7.80
WTW 170303C00007500 C 03/03/17 7.5 2.90 7.40
WTW 170303C00008000 C 03/03/17 8.0 2.45 6.30
WTW 170303C00008500 C 03/03/17 8.5 1.95 5.50
WTW 170303C00009000 C 03/03/17 9.0 1.45 5.20
WTW 170303C00009500 C 03/03/17 9.5 1.05 5.10
WTW 170303C00010000 C 03/03/17 10.0 0.80 4.80
WTW 170303C00010500 C 03/03/17 10.5 0.15 4.10
WTW 170303C00011000 C 03/03/17 11.0 0.50 4.20
WTW 170303C00011500 C 03/03/17 11.5 0.25 2.50
WTW 170303C00012000 C 03/03/17 12.0 0.05 2.05
WTW 170303C00012500 C 03/03/17 12.5 0.20 1.15
WTW 170303C00013000 C 03/03/17 13.0 0.50 0.70
WTW 170303C00013500 C 03/03/17 13.5 0.30 0.55
WTW 170303C00014000 C 03/03/17 14.0 0.05 0.50
WTW 170303C00014500 C 03/03/17 14.5 0.00 0.55
WTW 170303C00015000 C 03/03/17 15.0 0.00 0.25
WTW 170303C00015500 C 03/03/17 15.5 0.00 2.40
WTW 170303C00016000 C 03/03/17 16.0 0.00 0.10
WTW 170303C00016500 C 03/03/17 16.5 0.00 0.15
WTW 170303C00017000 C 03/03/17 17.0 0.00 0.15
WTW 170303C00017500 C 03/03/17 17.5 0.00 2.30
WTW 170303C00018000 C 03/03/17 18.0 0.00 0.75
WTW 170303C00018500 C 03/03/17 18.5 0.00 2.25
WTW 170303C00019000 C 03/03/17 19.0 0.00 2.30
WTW 170303C00019500 C 03/03/17 19.5 0.00 2.25
WTW 170303C00020000 C 03/03/17 20.0 0.00 2.20
WTW 170303C00020500 C 03/03/17 20.5 0.00 2.00
WTW 170303P00004500 P 03/03/17 4.5 0.00 2.35
WTW 170303P00005000 P 03/03/17 5.0 0.00 2.15
WTW 170303P00005500 P 03/03/17 5.5 0.00 2.15
WTW 170303P00006000 P 03/03/17 6.0 0.00 2.15
WTW 170303P00006500 P 03/03/17 6.5 0.00 0.15
WTW 170303P00007000 P 03/03/17 7.0 0.00 0.15
WTW 170303P00007500 P 03/03/17 7.5 0.00 0.10
WTW 170303P00008000 P 03/03/17 8.0 0.00 0.10
WTW 170303P00008500 P 03/03/17 8.5 0.00 0.10
WTW 170303P00009000 P 03/03/17 9.0 0.00 0.15
WTW 170303P00009500 P 03/03/17 9.5 0.05 0.25
WTW 170303P00010000 P 03/03/17 10.0 0.00 0.45
WTW 170303P00010500 P 03/03/17 10.5 0.00 1.70
WTW 170303P00011000 P 03/03/17 11.0 0.20 0.40
WTW 170303P00011500 P 03/03/17 11.5 0.05 0.55
WTW 170303P00012000 P 03/03/17 12.0 0.50 0.65
WTW 170303P00012500 P 03/03/17 12.5 0.20 1.20
WTW 170303P00013000 P 03/03/17 13.0 0.75 1.65
WTW 170303P00013500 P 03/03/17 13.5 0.95 4.70
WTW 170303P00014000 P 03/03/17 14.0 0.30 4.50
WTW 170303P00014500 P 03/03/17 14.5 0.55 4.50
WTW 170303P00015000 P 03/03/17 15.0 1.45 4.70
WTW 170303P00015500 P 03/03/17 15.5 1.05 5.10
WTW 170303P00016000 P 03/03/17 16.0 1.30 5.20
WTW 170303P00016500 P 03/03/17 16.5 1.90 6.20
WTW 170303P00017000 P 03/03/17 17.0 2.30 6.80
WTW 170303P00017500 P 03/03/17 17.5 2.75 7.20
WTW 170303P00018000 P 03/03/17 18.0 3.30 7.80
WTW 170303P00018500 P 03/03/17 18.5 3.80 8.20
WTW 170303P00019000 P 03/03/17 19.0 4.30 8.70
WTW 170303P00019500 P 03/03/17 19.5 4.80 9.20
WTW 170303P00020000 P 03/03/17 20.0 5.30 9.70
WTW 170303P00020500 P 03/03/17 20.5 5.80 10.20
WTW 170310C00007000 C 03/10/17 7.0 3.50 7.30
WTW 170310C00007500 C 03/10/17 7.5 3.70 6.90
WTW 170310C00008000 C 03/10/17 8.0 3.00 6.20
WTW 170310C00008500 C 03/10/17 8.5 2.00 5.50
WTW 170310C00009000 C 03/10/17 9.0 1.40 5.00
WTW 170310C00009500 C 03/10/17 9.5 0.95 5.10
WTW 170310C00010000 C 03/10/17 10.0 1.60 3.90
WTW 170310C00010500 C 03/10/17 10.5 0.50 4.70
WTW 170310C00011000 C 03/10/17 11.0 0.35 3.60
WTW 170310C00011500 C 03/10/17 11.5 0.20 3.30
WTW 170310C00012000 C 03/10/17 12.0 0.10 2.70
WTW 170310C00012500 C 03/10/17 12.5 0.10 1.25
WTW 170310C00013000 C 03/10/17 13.0 0.55 0.90
WTW 170310C00013500 C 03/10/17 13.5 0.00 1.05
WTW 170310C00014000 C 03/10/17 14.0 0.00 0.55
WTW 170310C00014500 C 03/10/17 14.5 0.05 0.55
WTW 170310C00015000 C 03/10/17 15.0 0.00 0.40
WTW 170310C00015500 C 03/10/17 15.5 0.00 0.40
WTW 170310C00016000 C 03/10/17 16.0 0.00 1.25
WTW 170310C00016500 C 03/10/17 16.5 0.00 1.90
WTW 170310C00017000 C 03/10/17 17.0 0.00 2.50
WTW 170310C00017500 C 03/10/17 17.5 0.00 1.80
WTW 170310C00018000 C 03/10/17 18.0 0.00 0.25
WTW 170310C00018500 C 03/10/17 18.5 0.00 1.85
WTW 170310C00019000 C 03/10/17 19.0 0.00 1.90
WTW 170310C00019500 C 03/10/17 19.5 0.00 1.90
WTW 170310C00020000 C 03/10/17 20.0 0.00 1.90
WTW 170310C00020500 C 03/10/17 20.5 0.00 1.85
WTW 170310P00007000 P 03/10/17 7.0 0.00 1.15
WTW 170310P00007500 P 03/10/17 7.5 0.00 1.35
WTW 170310P00008000 P 03/10/17 8.0 0.00 0.95
WTW 170310P00008500 P 03/10/17 8.5 0.00 1.35
WTW 170310P00009000 P 03/10/17 9.0 0.00 0.35
WTW 170310P00009500 P 03/10/17 9.5 0.00 0.45
WTW 170310P00010000 P 03/10/17 10.0 0.00 0.55
WTW 170310P00010500 P 03/10/17 10.5 0.00 0.65
WTW 170310P00011000 P 03/10/17 11.0 0.00 0.40
WTW 170310P00011500 P 03/10/17 11.5 0.00 0.65
WTW 170310P00012000 P 03/10/17 12.0 0.45 0.85
WTW 170310P00012500 P 03/10/17 12.5 0.10 1.60
WTW 170310P00013000 P 03/10/17 13.0 0.10 1.95
WTW 170310P00013500 P 03/10/17 13.5 0.15 4.50
WTW 170310P00014000 P 03/10/17 14.0 0.70 3.40
WTW 170310P00014500 P 03/10/17 14.5 0.85 3.60
WTW 170310P00015000 P 03/10/17 15.0 0.80 4.80
WTW 170310P00015500 P 03/10/17 15.5 1.15 5.00
WTW 170310P00016000 P 03/10/17 16.0 1.55 5.20
WTW 170310P00016500 P 03/10/17 16.5 2.00 5.20
WTW 170310P00017000 P 03/10/17 17.0 2.45 5.60
WTW 170310P00017500 P 03/10/17 17.5 2.90 6.60
WTW 170310P00018000 P 03/10/17 18.0 3.60 6.60
WTW 170310P00018500 P 03/10/17 18.5 4.00 7.10
WTW 170310P00019000 P 03/10/17 19.0 4.60 8.20
WTW 170310P00019500 P 03/10/17 19.5 5.20 8.70
WTW 170310P00020000 P 03/10/17 20.0 5.50 9.30
WTW 170310P00020500 P 03/10/17 20.5 6.10 9.20
WTW 170317C00003000 C 03/17/17 3.0 8.10 10.90
WTW 170317C00003500 C 03/17/17 3.5 7.10 11.20
WTW 170317C00004000 C 03/17/17 4.0 6.50 10.30
WTW 170317C00004500 C 03/17/17 4.5 6.10 10.20
WTW 170317C00005000 C 03/17/17 5.0 5.40 9.30
WTW 170317C00005500 C 03/17/17 5.5 5.20 9.50
WTW 170317C00006000 C 03/17/17 6.0 4.60 8.40
WTW 170317C00006500 C 03/17/17 6.5 4.20 8.40
WTW 170317C00007000 C 03/17/17 7.0 4.00 7.00
WTW 170317C00007500 C 03/17/17 7.5 2.95 7.40
WTW 170317C00008000 C 03/17/17 8.0 3.20 6.60
WTW 170317C00008500 C 03/17/17 8.5 1.90 5.80
WTW 170317C00009000 C 03/17/17 9.0 1.35 5.10
WTW 170317C00009500 C 03/17/17 9.5 1.10 4.80
WTW 170317C00010000 C 03/17/17 10.0 1.25 3.50
WTW 170317C00010500 C 03/17/17 10.5 1.05 3.90
WTW 170317C00011000 C 03/17/17 11.0 0.80 2.90
WTW 170317C00011500 C 03/17/17 11.5 0.50 2.60
WTW 170317C00012000 C 03/17/17 12.0 1.00 1.45
WTW 170317C00012500 C 03/17/17 12.5 0.80 1.35
WTW 170317C00013000 C 03/17/17 13.0 0.60 0.80
WTW 170317C00013500 C 03/17/17 13.5 0.40 0.60
WTW 170317C00014000 C 03/17/17 14.0 0.30 0.45
WTW 170317C00014500 C 03/17/17 14.5 0.15 0.40
WTW 170317C00015000 C 03/17/17 15.0 0.10 0.30
WTW 170317C00015500 C 03/17/17 15.5 0.05 0.25
WTW 170317C00016000 C 03/17/17 16.0 0.00 0.20
WTW 170317C00016500 C 03/17/17 16.5 0.00 0.20
WTW 170317C00017000 C 03/17/17 17.0 0.00 0.15
WTW 170317C00017500 C 03/17/17 17.5 0.00 0.15
WTW 170317C00018000 C 03/17/17 18.0 0.00 0.10
WTW 170317C00018500 C 03/17/17 18.5 0.00 0.10
WTW 170317C00019000 C 03/17/17 19.0 0.00 0.10
WTW 170317C00019500 C 03/17/17 19.5 0.00 0.10
WTW 170317C00020000 C 03/17/17 20.0 0.00 0.10
WTW 170317C00020500 C 03/17/17 20.5 0.00 0.10
WTW 170317C00021000 C 03/17/17 21.0 0.00 0.10
WTW 170317C00022000 C 03/17/17 22.0 0.00 0.10
WTW 170317P00003000 P 03/17/17 3.0 0.00 0.10
WTW 170317P00003500 P 03/17/17 3.5 0.00 0.95
WTW 170317P00004000 P 03/17/17 4.0 0.00 0.95
WTW 170317P00004500 P 03/17/17 4.5 0.00 0.10
WTW 170317P00005000 P 03/17/17 5.0 0.00 0.05
WTW 170317P00005500 P 03/17/17 5.5 0.00 0.10
WTW 170317P00006000 P 03/17/17 6.0 0.00 0.05
WTW 170317P00006500 P 03/17/17 6.5 0.00 0.15
WTW 170317P00007000 P 03/17/17 7.0 0.00 0.10
WTW 170317P00007500 P 03/17/17 7.5 0.00 0.10
WTW 170317P00008000 P 03/17/17 8.0 0.00 0.10
WTW 170317P00008500 P 03/17/17 8.5 0.00 0.20
WTW 170317P00009000 P 03/17/17 9.0 0.05 0.15
WTW 170317P00009500 P 03/17/17 9.5 0.10 0.30
WTW 170317P00010000 P 03/17/17 10.0 0.10 0.30
WTW 170317P00010500 P 03/17/17 10.5 0.00 0.85
WTW 170317P00011000 P 03/17/17 11.0 0.30 0.50
WTW 170317P00011500 P 03/17/17 11.5 0.50 0.65
WTW 170317P00012000 P 03/17/17 12.0 0.70 0.85
WTW 170317P00012500 P 03/17/17 12.5 0.90 1.10
WTW 170317P00013000 P 03/17/17 13.0 1.15 1.45
WTW 170317P00013500 P 03/17/17 13.5 1.20 2.85
WTW 170317P00014000 P 03/17/17 14.0 1.55 3.40
WTW 170317P00014500 P 03/17/17 14.5 0.90 3.30
WTW 170317P00015000 P 03/17/17 15.0 2.25 3.50
WTW 170317P00015500 P 03/17/17 15.5 2.00 5.00
WTW 170317P00016000 P 03/17/17 16.0 3.10 5.00
WTW 170317P00016500 P 03/17/17 16.5 3.00 5.40
WTW 170317P00017000 P 03/17/17 17.0 4.00 5.70
WTW 170317P00017500 P 03/17/17 17.5 4.00 6.30
WTW 170317P00018000 P 03/17/17 18.0 4.10 6.70
WTW 170317P00018500 P 03/17/17 18.5 5.00 7.60
WTW 170317P00019000 P 03/17/17 19.0 4.80 7.80
WTW 170317P00019500 P 03/17/17 19.5 5.10 8.60
WTW 170317P00020000 P 03/17/17 20.0 6.90 8.80
WTW 170317P00020500 P 03/17/17 20.5 7.10 9.80
WTW 170317P00021000 P 03/17/17 21.0 7.90 9.90
WTW 170317P00022000 P 03/17/17 22.0 7.60 11.10
WTW 170324C00006000 C 03/24/17 6.0 5.00 8.30
WTW 170324C00007500 C 03/24/17 7.5 3.60 7.40
WTW 170324C00008000 C 03/24/17 8.0 2.80 6.50
WTW 170324C00008500 C 03/24/17 8.5 2.60 5.40
WTW 170324C00009000 C 03/24/17 9.0 1.40 5.70
WTW 170324C00009500 C 03/24/17 9.5 1.85 4.30
WTW 170324C00010000 C 03/24/17 10.0 1.55 3.30
WTW 170324C00010500 C 03/24/17 10.5 1.05 3.90
WTW 170324C00011000 C 03/24/17 11.0 0.05 4.00
WTW 170324C00011500 C 03/24/17 11.5 0.40 2.55
WTW 170324C00012000 C 03/24/17 12.0 0.30 1.95
WTW 170324C00012500 C 03/24/17 12.5 0.10 1.50
WTW 170324C00013000 C 03/24/17 13.0 0.60 1.00
WTW 170324C00013500 C 03/24/17 13.5 0.40 0.60
WTW 170324C00014000 C 03/24/17 14.0 0.05 1.25
WTW 170324C00014500 C 03/24/17 14.5 0.00 1.90
WTW 170324C00015000 C 03/24/17 15.0 0.00 0.70
WTW 170324C00015500 C 03/24/17 15.5 0.00 0.50
WTW 170324C00016000 C 03/24/17 16.0 0.00 0.45
WTW 170324C00016500 C 03/24/17 16.5 0.00 0.90
WTW 170324C00017000 C 03/24/17 17.0 0.00 1.05
WTW 170324C00017500 C 03/24/17 17.5 0.00 0.70
WTW 170324C00018000 C 03/24/17 18.0 0.00 0.20
WTW 170324C00018500 C 03/24/17 18.5 0.00 0.45
WTW 170324C00019000 C 03/24/17 19.0 0.00 0.50
WTW 170324C00019500 C 03/24/17 19.5 0.00 0.50
WTW 170324C00020000 C 03/24/17 20.0 0.00 0.50
WTW 170324C00020500 C 03/24/17 20.5 0.00 0.70
WTW 170324P00006000 P 03/24/17 6.0 0.00 0.75
WTW 170324P00007500 P 03/24/17 7.5 0.00 0.70
WTW 170324P00008000 P 03/24/17 8.0 0.00 0.45
WTW 170324P00008500 P 03/24/17 8.5 0.00 0.70
WTW 170324P00009000 P 03/24/17 9.0 0.05 0.40
WTW 170324P00009500 P 03/24/17 9.5 0.00 0.55
WTW 170324P00010000 P 03/24/17 10.0 0.00 0.60
WTW 170324P00010500 P 03/24/17 10.5 0.00 0.70
WTW 170324P00011000 P 03/24/17 11.0 0.30 1.20
WTW 170324P00011500 P 03/24/17 11.5 0.40 1.45
WTW 170324P00012000 P 03/24/17 12.0 0.65 1.50
WTW 170324P00012500 P 03/24/17 12.5 0.60 1.95
WTW 170324P00013000 P 03/24/17 13.0 0.95 2.45
WTW 170324P00013500 P 03/24/17 13.5 1.00 2.80
WTW 170324P00014000 P 03/24/17 14.0 0.80 3.20
WTW 170324P00014500 P 03/24/17 14.5 1.00 3.80
WTW 170324P00015000 P 03/24/17 15.0 2.20 4.00
WTW 170324P00015500 P 03/24/17 15.5 2.05 4.80
WTW 170324P00016000 P 03/24/17 16.0 3.20 4.30
WTW 170324P00016500 P 03/24/17 16.5 3.10 5.40
WTW 170324P00017000 P 03/24/17 17.0 3.70 5.80
WTW 170324P00017500 P 03/24/17 17.5 4.00 6.90
WTW 170324P00018000 P 03/24/17 18.0 4.10 6.70
WTW 170324P00018500 P 03/24/17 18.5 5.00 8.10
WTW 170324P00019000 P 03/24/17 19.0 4.60 8.90
WTW 170324P00019500 P 03/24/17 19.5 6.00 9.20
WTW 170324P00020000 P 03/24/17 20.0 5.60 9.90
WTW 170324P00020500 P 03/24/17 20.5 7.00 9.40
WTW 170331C00007500 C 03/31/17 7.5 2.90 7.20
WTW 170331C00008000 C 03/31/17 8.0 2.40 6.40
WTW 170331C00008500 C 03/31/17 8.5 3.00 5.20
WTW 170331C00009000 C 03/31/17 9.0 1.40 5.80
WTW 170331C00009500 C 03/31/17 9.5 1.60 4.80
WTW 170331C00010000 C 03/31/17 10.0 2.25 3.30
WTW 170331C00010500 C 03/31/17 10.5 1.00 3.70
WTW 170331C00011000 C 03/31/17 11.0 0.70 3.30
WTW 170331C00011500 C 03/31/17 11.5 0.35 2.65
WTW 170331C00012000 C 03/31/17 12.0 0.65 1.80
WTW 170331C00012500 C 03/31/17 12.5 0.20 1.80
WTW 170331C00013000 C 03/31/17 13.0 0.60 1.10
WTW 170331C00013500 C 03/31/17 13.5 0.45 0.75
WTW 170331C00014000 C 03/31/17 14.0 0.30 0.70
WTW 170331C00014500 C 03/31/17 14.5 0.00 1.55
WTW 170331C00015000 C 03/31/17 15.0 0.00 0.70
WTW 170331C00015500 C 03/31/17 15.5 0.00 0.50
WTW 170331C00016000 C 03/31/17 16.0 0.00 0.50
WTW 170331C00016500 C 03/31/17 16.5 0.00 0.45
WTW 170331C00017000 C 03/31/17 17.0 0.00 1.05
WTW 170331C00017500 C 03/31/17 17.5 0.00 0.50
WTW 170331C00018000 C 03/31/17 18.0 0.00 0.75
WTW 170331C00018500 C 03/31/17 18.5 0.00 0.95
WTW 170331C00019000 C 03/31/17 19.0 0.00 1.00
WTW 170331C00019500 C 03/31/17 19.5 0.00 0.90
WTW 170331C00020000 C 03/31/17 20.0 0.00 0.60
WTW 170331C00020500 C 03/31/17 20.5 0.00 0.45
WTW 170331P00007500 P 03/31/17 7.5 0.00 0.45
WTW 170331P00008000 P 03/31/17 8.0 0.00 0.50
WTW 170331P00008500 P 03/31/17 8.5 0.00 0.80
WTW 170331P00009000 P 03/31/17 9.0 0.00 0.65
WTW 170331P00009500 P 03/31/17 9.5 0.00 1.80
WTW 170331P00010000 P 03/31/17 10.0 0.15 0.75
WTW 170331P00010500 P 03/31/17 10.5 0.00 1.75
WTW 170331P00011000 P 03/31/17 11.0 0.35 0.80
WTW 170331P00011500 P 03/31/17 11.5 0.10 1.65
WTW 170331P00012000 P 03/31/17 12.0 0.70 1.85
WTW 170331P00012500 P 03/31/17 12.5 0.35 2.20
WTW 170331P00013000 P 03/31/17 13.0 0.50 2.70
WTW 170331P00013500 P 03/31/17 13.5 1.45 2.25
WTW 170331P00014000 P 03/31/17 14.0 1.10 2.60
WTW 170331P00014500 P 03/31/17 14.5 1.35 3.70
WTW 170331P00015000 P 03/31/17 15.0 2.50 3.50
WTW 170331P00015500 P 03/31/17 15.5 2.05 4.90
WTW 170331P00016000 P 03/31/17 16.0 1.95 4.50
WTW 170331P00016500 P 03/31/17 16.5 3.00 6.00
WTW 170331P00017000 P 03/31/17 17.0 3.20 6.00
WTW 170331P00017500 P 03/31/17 17.5 4.00 7.00
WTW 170331P00018000 P 03/31/17 18.0 3.60 7.90
WTW 170331P00018500 P 03/31/17 18.5 4.20 8.20
WTW 170331P00019000 P 03/31/17 19.0 4.70 8.80
WTW 170331P00019500 P 03/31/17 19.5 6.00 9.00
WTW 170331P00020000 P 03/31/17 20.0 7.00 8.80
WTW 170331P00020500 P 03/31/17 20.5 7.40 9.20
WTW 170421C00002000 C 04/21/17 2.0 8.70 12.50
WTW 170421C00003000 C 04/21/17 3.0 7.50 11.70
WTW 170421C00004000 C 04/21/17 4.0 6.60 10.70
WTW 170421C00005000 C 04/21/17 5.0 5.60 9.30
WTW 170421C00006000 C 04/21/17 6.0 4.60 8.30
WTW 170421C00007000 C 04/21/17 7.0 4.10 6.90
WTW 170421C00008000 C 04/21/17 8.0 3.20 5.80
WTW 170421C00009000 C 04/21/17 9.0 2.05 4.90
WTW 170421C00010000 C 04/21/17 10.0 1.70 3.20
WTW 170421C00011000 C 04/21/17 11.0 1.15 2.60
WTW 170421C00012000 C 04/21/17 12.0 0.95 1.95
WTW 170421C00013000 C 04/21/17 13.0 0.85 1.15
WTW 170421C00014000 C 04/21/17 14.0 0.45 0.80
WTW 170421C00015000 C 04/21/17 15.0 0.25 0.45
WTW 170421C00016000 C 04/21/17 16.0 0.10 0.35
WTW 170421C00017000 C 04/21/17 17.0 0.10 0.25
WTW 170421C00018000 C 04/21/17 18.0 0.00 0.15
WTW 170421C00019000 C 04/21/17 19.0 0.00 0.10
WTW 170421C00020000 C 04/21/17 20.0 0.00 0.05
WTW 170421C00021000 C 04/21/17 21.0 0.00 0.10
WTW 170421C00022000 C 04/21/17 22.0 0.00 0.10
WTW 170421C00023000 C 04/21/17 23.0 0.00 0.10
WTW 170421C00024000 C 04/21/17 24.0 0.00 0.10
WTW 170421P00002000 P 04/21/17 2.0 0.00 0.10
WTW 170421P00003000 P 04/21/17 3.0 0.00 0.10
WTW 170421P00004000 P 04/21/17 4.0 0.00 0.10
WTW 170421P00005000 P 04/21/17 5.0 0.00 0.05
WTW 170421P00006000 P 04/21/17 6.0 0.00 0.10
WTW 170421P00007000 P 04/21/17 7.0 0.00 0.20
WTW 170421P00008000 P 04/21/17 8.0 0.10 0.30
WTW 170421P00009000 P 04/21/17 9.0 0.20 0.35
WTW 170421P00010000 P 04/21/17 10.0 0.35 0.60
WTW 170421P00011000 P 04/21/17 11.0 0.70 0.80
WTW 170421P00012000 P 04/21/17 12.0 1.05 1.35
WTW 170421P00013000 P 04/21/17 13.0 1.65 2.00
WTW 170421P00014000 P 04/21/17 14.0 2.15 3.50
WTW 170421P00015000 P 04/21/17 15.0 2.45 3.90
WTW 170421P00016000 P 04/21/17 16.0 3.50 5.40
WTW 170421P00017000 P 04/21/17 17.0 4.00 6.50
WTW 170421P00018000 P 04/21/17 18.0 4.90 7.30
WTW 170421P00019000 P 04/21/17 19.0 6.00 7.90
WTW 170421P00020000 P 04/21/17 20.0 7.30 8.40
WTW 170421P00021000 P 04/21/17 21.0 7.30 11.00
WTW 170421P00022000 P 04/21/17 22.0 8.30 12.00
WTW 170421P00023000 P 04/21/17 23.0 9.20 12.20
WTW 170421P00024000 P 04/21/17 24.0 10.10 13.40
WTW 170721C00003000 C 07/21/17 3.0 7.60 11.30
WTW 170721C00004000 C 07/21/17 4.0 7.10 10.80
WTW 170721C00005000 C 07/21/17 5.0 5.60 9.50
WTW 170721C00006000 C 07/21/17 6.0 4.50 8.80
WTW 170721C00007000 C 07/21/17 7.0 3.60 7.50
WTW 170721C00008000 C 07/21/17 8.0 3.20 6.00
WTW 170721C00009000 C 07/21/17 9.0 2.05 4.90
WTW 170721C00010000 C 07/21/17 10.0 2.45 3.80
WTW 170721C00011000 C 07/21/17 11.0 1.10 3.40
WTW 170721C00012000 C 07/21/17 12.0 0.15 2.95
WTW 170721C00013000 C 07/21/17 13.0 1.15 1.50
WTW 170721C00014000 C 07/21/17 14.0 0.75 1.05
WTW 170721C00015000 C 07/21/17 15.0 0.65 0.80
WTW 170721C00016000 C 07/21/17 16.0 0.10 0.90
WTW 170721C00017000 C 07/21/17 17.0 0.15 0.60
WTW 170721C00018000 C 07/21/17 18.0 0.10 0.50
WTW 170721C00019000 C 07/21/17 19.0 0.05 0.35
WTW 170721C00020000 C 07/21/17 20.0 0.00 0.30
WTW 170721C00021000 C 07/21/17 21.0 0.00 0.50
WTW 170721C00022000 C 07/21/17 22.0 0.00 0.25
WTW 170721C00023000 C 07/21/17 23.0 0.00 0.20
WTW 170721C00024000 C 07/21/17 24.0 0.00 0.15
WTW 170721C00025000 C 07/21/17 25.0 0.00 0.15
WTW 170721P00003000 P 07/21/17 3.0 0.00 0.15
WTW 170721P00004000 P 07/21/17 4.0 0.00 0.15
WTW 170721P00005000 P 07/21/17 5.0 0.00 0.15
WTW 170721P00006000 P 07/21/17 6.0 0.10 0.35
WTW 170721P00007000 P 07/21/17 7.0 0.15 0.45
WTW 170721P00008000 P 07/21/17 8.0 0.40 0.60
WTW 170721P00009000 P 07/21/17 9.0 0.55 0.95
WTW 170721P00010000 P 07/21/17 10.0 0.90 1.15
WTW 170721P00011000 P 07/21/17 11.0 0.70 2.25
WTW 170721P00012000 P 07/21/17 12.0 1.70 2.35
WTW 170721P00013000 P 07/21/17 13.0 2.30 2.95
WTW 170721P00014000 P 07/21/17 14.0 2.45 4.00
WTW 170721P00015000 P 07/21/17 15.0 2.95 4.50
WTW 170721P00016000 P 07/21/17 16.0 3.30 6.00
WTW 170721P00017000 P 07/21/17 17.0 5.20 6.70
WTW 170721P00018000 P 07/21/17 18.0 5.20 7.50
WTW 170721P00019000 P 07/21/17 19.0 6.90 8.60
WTW 170721P00020000 P 07/21/17 20.0 7.20 9.70
WTW 170721P00021000 P 07/21/17 21.0 8.60 10.80
WTW 170721P00022000 P 07/21/17 22.0 8.80 12.30
WTW 170721P00023000 P 07/21/17 23.0 10.60 12.20
WTW 170721P00024000 P 07/21/17 24.0 10.20 14.00
WTW 170721P00025000 P 07/21/17 25.0 12.10 14.70
WTW 171020C00004000 C 10/20/17 4.0 6.60 10.20
WTW 171020C00005000 C 10/20/17 5.0 5.30 9.80
WTW 171020C00006000 C 10/20/17 6.0 4.30 8.40
WTW 171020C00007000 C 10/20/17 7.0 3.40 7.90
WTW 171020C00008000 C 10/20/17 8.0 2.60 7.10
WTW 171020C00009000 C 10/20/17 9.0 1.90 6.10
WTW 171020C00010000 C 10/20/17 10.0 1.20 5.40
WTW 171020C00011000 C 10/20/17 11.0 1.70 4.10
WTW 171020C00012000 C 10/20/17 12.0 0.60 4.40
WTW 171020C00013000 C 10/20/17 13.0 0.60 4.50
WTW 171020C00014000 C 10/20/17 14.0 0.45 2.45
WTW 171020C00015000 C 10/20/17 15.0 0.50 2.55
WTW 171020C00016000 C 10/20/17 16.0 0.40 3.60
WTW 171020C00017000 C 10/20/17 17.0 0.20 3.20
WTW 171020C00018000 C 10/20/17 18.0 0.35 0.90
WTW 171020C00019000 C 10/20/17 19.0 0.00 3.60
WTW 171020C00020000 C 10/20/17 20.0 0.05 2.90
WTW 171020C00021000 C 10/20/17 21.0 0.00 3.20
WTW 171020C00022000 C 10/20/17 22.0 0.00 3.20
WTW 171020P00004000 P 10/20/17 4.0 0.00 2.85
WTW 171020P00005000 P 10/20/17 5.0 0.00 1.05
WTW 171020P00006000 P 10/20/17 6.0 0.00 3.00
WTW 171020P00007000 P 10/20/17 7.0 0.25 3.60
WTW 171020P00008000 P 10/20/17 8.0 0.05 3.00
WTW 171020P00009000 P 10/20/17 9.0 0.05 3.00
WTW 171020P00010000 P 10/20/17 10.0 0.20 3.90
WTW 171020P00011000 P 10/20/17 11.0 0.75 4.70
WTW 171020P00012000 P 10/20/17 12.0 1.20 3.90
WTW 171020P00013000 P 10/20/17 13.0 1.80 4.60
WTW 171020P00014000 P 10/20/17 14.0 2.55 5.70
WTW 171020P00015000 P 10/20/17 15.0 3.10 6.20
WTW 171020P00016000 P 10/20/17 16.0 3.80 6.90
WTW 171020P00017000 P 10/20/17 17.0 4.70 7.70
WTW 171020P00018000 P 10/20/17 18.0 5.30 9.20
WTW 171020P00019000 P 10/20/17 19.0 6.10 10.20
WTW 171020P00020000 P 10/20/17 20.0 6.90 11.00
WTW 171020P00021000 P 10/20/17 21.0 8.00 12.00
WTW 171020P00022000 P 10/20/17 22.0 9.30 11.70
WTW 180119C00003000 C 01/19/18 3.0 7.50 11.40
WTW 180119C00005000 C 01/19/18 5.0 5.50 8.50
WTW 180119C00007000 C 01/19/18 7.0 3.60 6.70
WTW 180119C00010000 C 01/19/18 10.0 2.65 4.00
WTW 180119C00012000 C 01/19/18 12.0 1.50 2.50
WTW 180119C00015000 C 01/19/18 15.0 0.95 1.65
WTW 180119C00017000 C 01/19/18 17.0 0.45 1.25
WTW 180119C00020000 C 01/19/18 20.0 0.35 0.70
WTW 180119C00022000 C 01/19/18 22.0 0.15 0.55
WTW 180119C00025000 C 01/19/18 25.0 0.00 0.30
WTW 180119C00027000 C 01/19/18 27.0 0.00 0.25
WTW 180119C00030000 C 01/19/18 30.0 0.00 0.25
WTW 180119C00032000 C 01/19/18 32.0 0.00 0.25
WTW 180119C00035000 C 01/19/18 35.0 0.05 0.10
WTW 180119C00037000 C 01/19/18 37.0 0.00 0.20
WTW 180119C00040000 C 01/19/18 40.0 0.00 0.05
WTW 180119P00003000 P 01/19/18 3.0 0.05 0.35
WTW 180119P00005000 P 01/19/18 5.0 0.30 0.55
WTW 180119P00007000 P 01/19/18 7.0 0.75 1.10
WTW 180119P00010000 P 01/19/18 10.0 2.00 2.15
WTW 180119P00012000 P 01/19/18 12.0 2.90 3.60
WTW 180119P00015000 P 01/19/18 15.0 5.00 5.40
WTW 180119P00017000 P 01/19/18 17.0 6.50 7.40
WTW 180119P00020000 P 01/19/18 20.0 7.70 10.00
WTW 180119P00022000 P 01/19/18 22.0 10.00 12.00
WTW 180119P00025000 P 01/19/18 25.0 12.40 15.70
WTW 180119P00027000 P 01/19/18 27.0 13.90 17.80
WTW 180119P00030000 P 01/19/18 30.0 17.10 20.60
WTW 180119P00032000 P 01/19/18 32.0 19.00 22.50
WTW 180119P00035000 P 01/19/18 35.0 22.50 24.10
WTW 180119P00037000 P 01/19/18 37.0 23.80 27.50
WTW 180119P00040000 P 01/19/18 40.0 26.70 30.40
WTW 190118C00003000 C 01/18/19 3.0 7.50 11.80
WTW 190118C00005000 C 01/18/19 5.0 5.50 9.00
WTW 190118C00008000 C 01/18/19 8.0 2.75 7.00
WTW 190118C00010000 C 01/18/19 10.0 2.15 5.90
WTW 190118C00012000 C 01/18/19 12.0 2.20 3.70
WTW 190118C00015000 C 01/18/19 15.0 1.30 3.00
WTW 190118C00017000 C 01/18/19 17.0 0.50 2.05
WTW 190118C00020000 C 01/18/19 20.0 0.25 1.85
WTW 190118C00022000 C 01/18/19 22.0 0.25 1.55
WTW 190118C00025000 C 01/18/19 25.0 0.05 1.30
WTW 190118P00003000 P 01/18/19 3.0 0.05 0.65
WTW 190118P00005000 P 01/18/19 5.0 0.45 1.15
WTW 190118P00008000 P 01/18/19 8.0 1.90 2.05
WTW 190118P00010000 P 01/18/19 10.0 3.00 3.20
WTW 190118P00012000 P 01/18/19 12.0 2.95 4.80
WTW 190118P00015000 P 01/18/19 15.0 4.40 7.40
WTW 190118P00017000 P 01/18/19 17.0 5.90 9.70
WTW 190118P00020000 P 01/18/19 20.0 8.60 12.00
WTW 190118P00022000 P 01/18/19 22.0 10.20 14.00
WTW 190118P00025000 P 01/18/19 25.0 13.10 16.90

OPRA data is delayed 15 minutes.