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 (2014-07-25)Premium Content

W And T Offshore Inc (WTI)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 140816C00002500 C 08/16/14 2.5 11.70 13.10
WTI 140816C00005000 C 08/16/14 5.0 9.30 10.50
WTI 140816C00007500 C 08/16/14 7.5 6.80 8.00
WTI 140816C00010000 C 08/16/14 10.0 4.40 5.30
WTI 140816C00012500 C 08/16/14 12.5 2.10 2.70
WTI 140816C00015000 C 08/16/14 15.0 0.50 0.65
WTI 140816C00017500 C 08/16/14 17.5 0.00 0.20
WTI 140816C00020000 C 08/16/14 20.0 0.00 0.30
WTI 140816C00022500 C 08/16/14 22.5 0.00 0.25
WTI 140816C00025000 C 08/16/14 25.0 0.00 0.25
WTI 140816C00030000 C 08/16/14 30.0 0.00 0.25
WTI 140816P00002500 P 08/16/14 2.5 0.00 0.25
WTI 140816P00005000 P 08/16/14 5.0 0.00 0.25
WTI 140816P00007500 P 08/16/14 7.5 0.00 0.25
WTI 140816P00010000 P 08/16/14 10.0 0.00 0.25
WTI 140816P00012500 P 08/16/14 12.5 0.05 0.15
WTI 140816P00015000 P 08/16/14 15.0 0.70 0.90
WTI 140816P00017500 P 08/16/14 17.5 2.75 3.00
WTI 140816P00020000 P 08/16/14 20.0 4.80 6.00
WTI 140816P00022500 P 08/16/14 22.5 6.90 8.40
WTI 140816P00025000 P 08/16/14 25.0 9.60 10.70
WTI 140816P00030000 P 08/16/14 30.0 14.30 15.80
WTI 140920C00002500 C 09/20/14 2.5 11.90 12.80
WTI 140920C00005000 C 09/20/14 5.0 9.30 10.20
WTI 140920C00007500 C 09/20/14 7.5 6.80 7.70
WTI 140920C00010000 C 09/20/14 10.0 4.40 5.30
WTI 140920C00012500 C 09/20/14 12.5 2.25 2.80
WTI 140920C00015000 C 09/20/14 15.0 0.65 0.90
WTI 140920C00017500 C 09/20/14 17.5 0.10 0.30
WTI 140920C00020000 C 09/20/14 20.0 0.00 0.25
WTI 140920C00022500 C 09/20/14 22.5 0.00 0.25
WTI 140920C00025000 C 09/20/14 25.0 0.00 0.25
WTI 140920C00030000 C 09/20/14 30.0 0.00 0.25
WTI 140920P00002500 P 09/20/14 2.5 0.00 0.25
WTI 140920P00005000 P 09/20/14 5.0 0.00 0.25
WTI 140920P00007500 P 09/20/14 7.5 0.00 0.25
WTI 140920P00010000 P 09/20/14 10.0 0.00 0.25
WTI 140920P00012500 P 09/20/14 12.5 0.15 0.30
WTI 140920P00015000 P 09/20/14 15.0 1.05 1.30
WTI 140920P00017500 P 09/20/14 17.5 2.75 3.20
WTI 140920P00020000 P 09/20/14 20.0 5.00 5.80
WTI 140920P00022500 P 09/20/14 22.5 7.40 8.30
WTI 140920P00025000 P 09/20/14 25.0 9.80 10.80
WTI 140920P00030000 P 09/20/14 30.0 14.80 15.80
WTI 141018C00002500 C 10/18/14 2.5 11.80 12.90
WTI 141018C00005000 C 10/18/14 5.0 9.30 10.30
WTI 141018C00007500 C 10/18/14 7.5 6.90 7.70
WTI 141018C00010000 C 10/18/14 10.0 4.50 5.30
WTI 141018C00012500 C 10/18/14 12.5 2.35 2.95
WTI 141018C00015000 C 10/18/14 15.0 0.90 1.05
WTI 141018C00017500 C 10/18/14 17.5 0.20 0.45
WTI 141018C00020000 C 10/18/14 20.0 0.05 0.25
WTI 141018C00022500 C 10/18/14 22.5 0.00 0.25
WTI 141018C00025000 C 10/18/14 25.0 0.00 0.25
WTI 141018C00030000 C 10/18/14 30.0 0.00 0.25
WTI 141018P00002500 P 10/18/14 2.5 0.00 0.25
WTI 141018P00005000 P 10/18/14 5.0 0.00 0.25
WTI 141018P00007500 P 10/18/14 7.5 0.00 0.25
WTI 141018P00010000 P 10/18/14 10.0 0.00 0.25
WTI 141018P00012500 P 10/18/14 12.5 0.25 0.50
WTI 141018P00015000 P 10/18/14 15.0 1.20 1.50
WTI 141018P00017500 P 10/18/14 17.5 2.85 3.40
WTI 141018P00020000 P 10/18/14 20.0 5.00 5.80
WTI 141018P00022500 P 10/18/14 22.5 7.30 8.30
WTI 141018P00025000 P 10/18/14 25.0 9.80 11.00
WTI 141018P00030000 P 10/18/14 30.0 14.70 15.80
WTI 150117C00002500 C 01/17/15 2.5 11.60 13.00
WTI 150117C00005000 C 01/17/15 5.0 9.30 10.30
WTI 150117C00007500 C 01/17/15 7.5 6.90 7.80
WTI 150117C00010000 C 01/17/15 10.0 4.50 5.40
WTI 150117C00012500 C 01/17/15 12.5 2.60 3.20
WTI 150117C00015000 C 01/17/15 15.0 1.25 1.70
WTI 150117C00017500 C 01/17/15 17.5 0.50 0.85
WTI 150117C00020000 C 01/17/15 20.0 0.15 0.45
WTI 150117C00022500 C 01/17/15 22.5 0.00 0.25
WTI 150117C00025000 C 01/17/15 25.0 0.00 0.25
WTI 150117C00030000 C 01/17/15 30.0 0.00 0.30
WTI 150117P00002500 P 01/17/15 2.5 0.00 0.25
WTI 150117P00005000 P 01/17/15 5.0 0.00 0.25
WTI 150117P00007500 P 01/17/15 7.5 0.00 0.25
WTI 150117P00010000 P 01/17/15 10.0 0.15 0.35
WTI 150117P00012500 P 01/17/15 12.5 0.55 0.90
WTI 150117P00015000 P 01/17/15 15.0 1.70 1.95
WTI 150117P00017500 P 01/17/15 17.5 3.30 3.80
WTI 150117P00020000 P 01/17/15 20.0 5.30 6.00
WTI 150117P00022500 P 01/17/15 22.5 7.50 8.50
WTI 150117P00025000 P 01/17/15 25.0 9.90 11.00
WTI 150117P00030000 P 01/17/15 30.0 14.80 15.80

OPRA data is delayed 15 minutes.