$27.64 +0.20 (0.73%) Weight Watchers International Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 27.64
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.20 (0.73%)
Prev Close: 27.44
Open: 27.42
Bid: 25.85
Ask: 28.99
Options:

Call Options: WTW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 WTW1418J10 16.40 0.00 16.90 884.0 18.00 40.0 0.0 0
11.00 WTW1418J11 12.34 -2.76 14.60 57.0 16.90 38.0 1.0 1
13.00 WTW1418J13 13.00 0.00 12.60 592.0 14.90 30.0 0.0 0
14.00 WTW1418J14 12.10 0.00 11.70 555.0 13.90 30.0 0.0 0
15.00 WTW1418J15 9.80 -2.20 11.90 30.0 13.00 65.0 2.0 2
16.00 WTW1418J16 4.00 -6.40 10.90 910.0 11.90 57.0 1.0 3
17.00 WTW1418J17 7.70 -1.70 9.90 901.0 10.90 57.0 40.0 20
18.00 WTW1418J18 5.30 -3.70 8.90 843.0 9.90 49.0 200.0 9
19.00 WTW1418J19 5.00 -2.40 8.00 938.0 8.90 47.0 1.0 33
20.00 WTW1418J20 8.30 1.30 7.00 1028.0 7.90 77.0 1.0 93
21.00 WTW1418J21 6.70 0.59 6.10 1102.0 6.90 135.0 7.0 410
22.00 WTW1418J22 5.50 0.50 5.40 881.0 5.90 337.0 20.0 74
23.00 WTW1418J23 5.30 1.30 4.30 1039.0 4.90 246.0 91.0 203
24.00 WTW1418J24 3.90 0.30 3.30 1088.0 3.80 61.0 2.0 526
25.00 WTW1418J25 2.50 -0.22 2.35 1353.0 2.90 224.0 76.0 1,888
26.00 WTW1418J26 1.90 -0.20 1.50 1436.0 2.05 327.0 31.0 312
27.00 WTW1418J27 1.05 0.10 1.05 1024.0 1.30 292.0 24.0 430
28.00 WTW1418J28 0.70 0.10 0.50 1512.0 0.80 498.0 1.0 187
29.00 WTW1418J29 0.25 0.05 0.20 1410.0 0.45 374.0 4.0 1,358
30.00 WTW1418J30 0.15 -0.04 0.10 1344.0 0.25 330.0 5.0 326
31.00 WTW1418J31 0.25 0.00 0.05 1.0 0.20 509.0 0.0 0
32.00 WTW1418J32 0.20 0.00 0.05 1.0 0.15 521.0 0.0 0
33.00 WTW1418J33 0.05 -0.10 0.05 1.0 0.15 671.0 3.0 3
34.00 WTW1418J34 0.25 0.00 0.05 1.0 0.25 599.0 0.0 0
35.00 WTW1418J35 0.25 0.00 0.05 10.0 0.25 594.0 0.0 0

Put Options: WTW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 WTW1418V10 0.10 -0.05 0.10 4.0 0.10 315.0 4.0 124
11.00 WTW1418V11 0.11 -0.04 0.05 1.0 0.10 381.0 4.0 114
13.00 WTW1418V13 0.05 0.00 0.05 28.0 0.05 64.0 174.0 446
14.00 WTW1418V14 0.10 -0.15 0.10 10.0 0.25 846.0 10.0 103
15.00 WTW1418V15 0.05 0.00 0.05 10.0 0.05 115.0 10.0 6,137
16.00 WTW1418V16 0.15 0.00 0.05 836.0 0.15 614.0 6.0 99
17.00 WTW1418V17 0.05 -0.20 0.05 1.0 0.25 1189.0 1.0 225
18.00 WTW1418V18 0.05 -0.10 0.05 5.0 0.15 938.0 5.0 2,876
19.00 WTW1418V19 0.20 0.05 0.05 20.0 0.15 1157.0 20.0 291
20.00 WTW1418V20 0.05 -0.10 0.05 10.0 0.20 1303.0 10.0 1,910
21.00 WTW1418V21 0.05 -0.10 0.05 5.0 0.20 853.0 10.0 700
22.00 WTW1418V22 0.09 0.00 0.05 796.0 0.25 950.0 10.0 883
23.00 WTW1418V23 0.20 -0.05 0.10 490.0 0.25 908.0 10.0 927
24.00 WTW1418V24 0.16 0.00 0.15 689.0 0.35 880.0 1.0 1,807
25.00 WTW1418V25 0.45 0.20 0.30 94.0 0.45 693.0 2.0 1,476
26.00 WTW1418V26 0.75 0.25 0.50 495.0 0.65 417.0 43.0 1,248
27.00 WTW1418V27 1.15 0.05 0.85 450.0 1.00 266.0 464.0 439
28.00 WTW1418V28 1.75 0.30 1.35 318.0 1.55 88.0 3.0 642
29.00 WTW1418V29 1.90 0.05 2.05 212.0 2.45 659.0 2.0 1,394
30.00 WTW1418V30 3.20 0.65 2.85 247.0 3.60 821.0 4.0 636
31.00 WTW1418V31 6.66 3.66 3.40 1050.0 4.80 825.0 1.0 36
32.00 WTW1418V32 5.41 1.01 4.30 991.0 5.70 703.0 2.0 3
33.00 WTW1418V33 12.00 6.70 5.30 970.0 6.80 738.0 24.0 24
34.00 WTW1418V34 14.30 8.00 6.30 421.0 7.80 412.0 1.0 1
35.00 WTW1418V35 11.10 4.40 7.30 865.0 8.80 663.0 4.0 24