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 (2014-10-24)Premium Content

W And T Offshore Inc (WTI)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 141122C00002500 C 11/22/14 2.5 5.90 6.90
WTI 141122C00005000 C 11/22/14 5.0 3.40 4.40
WTI 141122C00007500 C 11/22/14 7.5 1.35 1.80
WTI 141122C00010000 C 11/22/14 10.0 0.05 0.30
WTI 141122C00012500 C 11/22/14 12.5 0.00 0.30
WTI 141122C00015000 C 11/22/14 15.0 0.00 0.30
WTI 141122C00017500 C 11/22/14 17.5 0.00 0.30
WTI 141122C00020000 C 11/22/14 20.0 0.00 0.30
WTI 141122C00022500 C 11/22/14 22.5 0.00 0.30
WTI 141122C00025000 C 11/22/14 25.0 0.00 0.30
WTI 141122P00002500 P 11/22/14 2.5 0.00 0.30
WTI 141122P00005000 P 11/22/14 5.0 0.00 0.30
WTI 141122P00007500 P 11/22/14 7.5 0.00 0.50
WTI 141122P00010000 P 11/22/14 10.0 1.20 1.35
WTI 141122P00012500 P 11/22/14 12.5 3.20 4.20
WTI 141122P00015000 P 11/22/14 15.0 5.50 6.70
WTI 141122P00017500 P 11/22/14 17.5 8.20 9.20
WTI 141122P00020000 P 11/22/14 20.0 10.70 12.40
WTI 141122P00022500 P 11/22/14 22.5 13.10 14.20
WTI 141122P00025000 P 11/22/14 25.0 15.70 16.70
WTI 141220C00002500 C 12/20/14 2.5 5.90 7.00
WTI 141220C00005000 C 12/20/14 5.0 3.40 4.50
WTI 141220C00007500 C 12/20/14 7.5 1.45 1.95
WTI 141220C00010000 C 12/20/14 10.0 0.40 0.70
WTI 141220C00012500 C 12/20/14 12.5 0.00 0.25
WTI 141220C00015000 C 12/20/14 15.0 0.00 0.30
WTI 141220C00017500 C 12/20/14 17.5 0.00 0.30
WTI 141220C00020000 C 12/20/14 20.0 0.00 0.30
WTI 141220P00002500 P 12/20/14 2.5 0.00 0.30
WTI 141220P00005000 P 12/20/14 5.0 0.00 0.30
WTI 141220P00007500 P 12/20/14 7.5 0.10 0.45
WTI 141220P00010000 P 12/20/14 10.0 1.40 1.90
WTI 141220P00012500 P 12/20/14 12.5 3.30 4.30
WTI 141220P00015000 P 12/20/14 15.0 5.70 6.70
WTI 141220P00017500 P 12/20/14 17.5 8.20 9.20
WTI 141220P00020000 P 12/20/14 20.0 10.70 11.70
WTI 150117C00002500 C 01/17/15 2.5 5.90 6.90
WTI 150117C00005000 C 01/17/15 5.0 3.50 4.50
WTI 150117C00007500 C 01/17/15 7.5 1.65 2.05
WTI 150117C00010000 C 01/17/15 10.0 0.45 0.80
WTI 150117C00012500 C 01/17/15 12.5 0.00 0.45
WTI 150117C00015000 C 01/17/15 15.0 0.00 0.20
WTI 150117C00017500 C 01/17/15 17.5 0.00 0.30
WTI 150117C00020000 C 01/17/15 20.0 0.00 0.20
WTI 150117C00022500 C 01/17/15 22.5 0.00 0.30
WTI 150117C00025000 C 01/17/15 25.0 0.00 0.30
WTI 150117C00030000 C 01/17/15 30.0 0.00 0.35
WTI 150117P00002500 P 01/17/15 2.5 0.00 0.30
WTI 150117P00005000 P 01/17/15 5.0 0.00 0.35
WTI 150117P00007500 P 01/17/15 7.5 0.25 0.80
WTI 150117P00010000 P 01/17/15 10.0 1.60 1.95
WTI 150117P00012500 P 01/17/15 12.5 3.40 4.40
WTI 150117P00015000 P 01/17/15 15.0 5.60 6.70
WTI 150117P00017500 P 01/17/15 17.5 8.20 9.20
WTI 150117P00020000 P 01/17/15 20.0 10.50 11.70
WTI 150117P00022500 P 01/17/15 22.5 13.00 14.20
WTI 150117P00025000 P 01/17/15 25.0 15.70 16.70
WTI 150117P00030000 P 01/17/15 30.0 19.50 23.40
WTI 150417C00002500 C 04/17/15 2.5 5.90 7.10
WTI 150417C00005000 C 04/17/15 5.0 3.50 4.60
WTI 150417C00007500 C 04/17/15 7.5 1.70 2.30
WTI 150417C00010000 C 04/17/15 10.0 0.70 1.10
WTI 150417C00012500 C 04/17/15 12.5 0.25 0.55
WTI 150417C00015000 C 04/17/15 15.0 0.05 0.50
WTI 150417C00017500 C 04/17/15 17.5 0.00 0.40
WTI 150417C00020000 C 04/17/15 20.0 0.00 0.30
WTI 150417C00022500 C 04/17/15 22.5 0.00 0.30
WTI 150417C00025000 C 04/17/15 25.0 0.00 0.30
WTI 150417P00002500 P 04/17/15 2.5 0.00 0.30
WTI 150417P00005000 P 04/17/15 5.0 0.00 0.40
WTI 150417P00007500 P 04/17/15 7.5 0.55 1.00
WTI 150417P00010000 P 04/17/15 10.0 1.85 2.35
WTI 150417P00012500 P 04/17/15 12.5 3.60 4.60
WTI 150417P00015000 P 04/17/15 15.0 5.70 6.90
WTI 150417P00017500 P 04/17/15 17.5 8.10 9.40
WTI 150417P00020000 P 04/17/15 20.0 10.60 13.00
WTI 150417P00022500 P 04/17/15 22.5 13.10 14.50
WTI 150417P00025000 P 04/17/15 25.0 15.70 16.80

OPRA data is delayed 15 minutes.