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 Sep 18 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 140920C00002500 C 09/20/14 2.5 10.10 11.70
WTI 140920C00005000 C 09/20/14 5.0 7.90 9.00
WTI 140920C00007500 C 09/20/14 7.5 5.40 6.40
WTI 140920C00010000 C 09/20/14 10.0 3.00 3.80
WTI 140920C00012500 C 09/20/14 12.5 0.55 1.15
WTI 140920C00015000 C 09/20/14 15.0 0.00 0.15
WTI 140920C00017500 C 09/20/14 17.5 0.00 0.15
WTI 140920C00020000 C 09/20/14 20.0 0.00 0.20
WTI 140920C00022500 C 09/20/14 22.5 0.00 0.15
WTI 140920C00025000 C 09/20/14 25.0 0.00 0.30
WTI 140920C00030000 C 09/20/14 30.0 0.00 0.40
WTI 140920P00002500 P 09/20/14 2.5 0.00 0.50
WTI 140920P00005000 P 09/20/14 5.0 0.00 0.25
WTI 140920P00007500 P 09/20/14 7.5 0.00 0.20
WTI 140920P00010000 P 09/20/14 10.0 0.00 0.15
WTI 140920P00012500 P 09/20/14 12.5 0.00 0.15
WTI 140920P00015000 P 09/20/14 15.0 1.40 1.95
WTI 140920P00017500 P 09/20/14 17.5 3.70 4.50
WTI 140920P00020000 P 09/20/14 20.0 5.20 9.00
WTI 140920P00022500 P 09/20/14 22.5 8.60 9.80
WTI 140920P00025000 P 09/20/14 25.0 10.80 12.50
WTI 140920P00030000 P 09/20/14 30.0 14.60 18.80
WTI 141018C00002500 C 10/18/14 2.5 10.10 11.70
WTI 141018C00005000 C 10/18/14 5.0 7.90 8.90
WTI 141018C00007500 C 10/18/14 7.5 5.40 6.40
WTI 141018C00010000 C 10/18/14 10.0 3.00 3.80
WTI 141018C00012500 C 10/18/14 12.5 0.55 1.20
WTI 141018C00015000 C 10/18/14 15.0 0.05 0.25
WTI 141018C00017500 C 10/18/14 17.5 0.00 0.15
WTI 141018C00020000 C 10/18/14 20.0 0.00 0.15
WTI 141018C00022500 C 10/18/14 22.5 0.00 0.15
WTI 141018C00025000 C 10/18/14 25.0 0.00 0.15
WTI 141018C00030000 C 10/18/14 30.0 0.00 0.20
WTI 141018P00002500 P 10/18/14 2.5 0.00 0.15
WTI 141018P00005000 P 10/18/14 5.0 0.00 0.15
WTI 141018P00007500 P 10/18/14 7.5 0.00 0.15
WTI 141018P00010000 P 10/18/14 10.0 0.00 0.15
WTI 141018P00012500 P 10/18/14 12.5 0.20 0.35
WTI 141018P00015000 P 10/18/14 15.0 1.65 1.95
WTI 141018P00017500 P 10/18/14 17.5 3.80 4.60
WTI 141018P00020000 P 10/18/14 20.0 6.20 7.20
WTI 141018P00022500 P 10/18/14 22.5 8.70 9.80
WTI 141018P00025000 P 10/18/14 25.0 10.90 12.70
WTI 141018P00030000 P 10/18/14 30.0 15.80 17.40
WTI 150117C00002500 C 01/17/15 2.5 10.10 11.70
WTI 150117C00005000 C 01/17/15 5.0 7.90 8.90
WTI 150117C00007500 C 01/17/15 7.5 5.40 6.40
WTI 150117C00010000 C 01/17/15 10.0 3.20 3.70
WTI 150117C00012500 C 01/17/15 12.5 1.50 1.75
WTI 150117C00015000 C 01/17/15 15.0 0.50 0.75
WTI 150117C00017500 C 01/17/15 17.5 0.10 0.40
WTI 150117C00020000 C 01/17/15 20.0 0.00 0.25
WTI 150117C00022500 C 01/17/15 22.5 0.00 0.20
WTI 150117C00025000 C 01/17/15 25.0 0.00 0.25
WTI 150117C00030000 C 01/17/15 30.0 0.00 0.20
WTI 150117P00002500 P 01/17/15 2.5 0.00 0.20
WTI 150117P00005000 P 01/17/15 5.0 0.00 0.20
WTI 150117P00007500 P 01/17/15 7.5 0.00 0.20
WTI 150117P00010000 P 01/17/15 10.0 0.15 0.30
WTI 150117P00012500 P 01/17/15 12.5 0.80 1.00
WTI 150117P00015000 P 01/17/15 15.0 2.15 2.80
WTI 150117P00017500 P 01/17/15 17.5 4.20 4.70
WTI 150117P00020000 P 01/17/15 20.0 6.30 7.30
WTI 150117P00022500 P 01/17/15 22.5 8.80 9.80
WTI 150117P00025000 P 01/17/15 25.0 11.00 12.60
WTI 150117P00030000 P 01/17/15 30.0 15.20 17.90
WTI 150417C00002500 C 04/17/15 2.5 10.10 11.70
WTI 150417C00005000 C 04/17/15 5.0 7.90 8.90
WTI 150417C00007500 C 04/17/15 7.5 5.40 6.40
WTI 150417C00010000 C 04/17/15 10.0 3.30 3.90
WTI 150417C00012500 C 04/17/15 12.5 1.75 2.30
WTI 150417C00015000 C 04/17/15 15.0 0.70 1.20
WTI 150417C00017500 C 04/17/15 17.5 0.20 0.65
WTI 150417C00020000 C 04/17/15 20.0 0.05 0.30
WTI 150417C00022500 C 04/17/15 22.5 0.00 0.30
WTI 150417C00025000 C 04/17/15 25.0 0.00 0.25
WTI 150417P00002500 P 04/17/15 2.5 0.00 0.25
WTI 150417P00005000 P 04/17/15 5.0 0.00 0.25
WTI 150417P00007500 P 04/17/15 7.5 0.00 0.25
WTI 150417P00010000 P 04/17/15 10.0 0.25 0.70
WTI 150417P00012500 P 04/17/15 12.5 1.05 1.55
WTI 150417P00015000 P 04/17/15 15.0 2.30 3.10
WTI 150417P00017500 P 04/17/15 17.5 4.40 5.10
WTI 150417P00020000 P 04/17/15 20.0 6.50 7.50
WTI 150417P00022500 P 04/17/15 22.5 8.90 9.90
WTI 150417P00025000 P 04/17/15 25.0 11.00 12.60

OPRA data is delayed 15 minutes.