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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 140920C00002500 C 09/20/14 2.5 11.50 12.80
WTI 140920C00005000 C 09/20/14 5.0 9.00 10.10
WTI 140920C00007500 C 09/20/14 7.5 6.50 7.60
WTI 140920C00010000 C 09/20/14 10.0 4.10 5.10
WTI 140920C00012500 C 09/20/14 12.5 1.65 2.25
WTI 140920C00015000 C 09/20/14 15.0 0.20 0.30
WTI 140920C00017500 C 09/20/14 17.5 0.00 0.20
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 0.20
WTI 140920P00002500 P 09/20/14 2.5 0.00 0.15
WTI 140920P00005000 P 09/20/14 5.0 0.00 0.15
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 0.05
WTI 140920P00015000 P 09/20/14 15.0 0.70 0.85
WTI 140920P00017500 P 09/20/14 17.5 2.45 3.50
WTI 140920P00020000 P 09/20/14 20.0 4.90 6.00
WTI 140920P00022500 P 09/20/14 22.5 7.40 8.80
WTI 140920P00025000 P 09/20/14 25.0 9.90 11.30
WTI 140920P00030000 P 09/20/14 30.0 14.60 16.10
WTI 141018C00002500 C 10/18/14 2.5 11.50 12.80
WTI 141018C00005000 C 10/18/14 5.0 9.00 10.50
WTI 141018C00007500 C 10/18/14 7.5 6.50 7.70
WTI 141018C00010000 C 10/18/14 10.0 4.10 5.10
WTI 141018C00012500 C 10/18/14 12.5 1.85 2.65
WTI 141018C00015000 C 10/18/14 15.0 0.45 0.60
WTI 141018C00017500 C 10/18/14 17.5 0.00 0.20
WTI 141018C00020000 C 10/18/14 20.0 0.00 0.25
WTI 141018C00022500 C 10/18/14 22.5 0.00 0.25
WTI 141018C00025000 C 10/18/14 25.0 0.00 0.15
WTI 141018C00030000 C 10/18/14 30.0 0.00 0.20
WTI 141018P00002500 P 10/18/14 2.5 0.00 0.20
WTI 141018P00005000 P 10/18/14 5.0 0.00 0.20
WTI 141018P00007500 P 10/18/14 7.5 0.00 0.20
WTI 141018P00010000 P 10/18/14 10.0 0.00 0.20
WTI 141018P00012500 P 10/18/14 12.5 0.10 0.25
WTI 141018P00015000 P 10/18/14 15.0 0.95 1.10
WTI 141018P00017500 P 10/18/14 17.5 2.55 3.50
WTI 141018P00020000 P 10/18/14 20.0 4.90 6.00
WTI 141018P00022500 P 10/18/14 22.5 7.40 9.10
WTI 141018P00025000 P 10/18/14 25.0 9.90 11.50
WTI 141018P00030000 P 10/18/14 30.0 14.80 16.00
WTI 150117C00002500 C 01/17/15 2.5 11.50 12.80
WTI 150117C00005000 C 01/17/15 5.0 8.50 10.20
WTI 150117C00007500 C 01/17/15 7.5 6.50 7.60
WTI 150117C00010000 C 01/17/15 10.0 4.20 5.20
WTI 150117C00012500 C 01/17/15 12.5 2.30 2.65
WTI 150117C00015000 C 01/17/15 15.0 1.00 1.20
WTI 150117C00017500 C 01/17/15 17.5 0.35 0.55
WTI 150117C00020000 C 01/17/15 20.0 0.10 0.30
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 0.25
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 0.10 0.25
WTI 150117P00012500 P 01/17/15 12.5 0.55 0.75
WTI 150117P00015000 P 01/17/15 15.0 1.60 1.80
WTI 150117P00017500 P 01/17/15 17.5 3.10 3.80
WTI 150117P00020000 P 01/17/15 20.0 5.20 6.20
WTI 150117P00022500 P 01/17/15 22.5 7.50 8.60
WTI 150117P00025000 P 01/17/15 25.0 9.90 11.10
WTI 150117P00030000 P 01/17/15 30.0 14.80 16.10
WTI 150417C00002500 C 04/17/15 2.5 11.50 12.80
WTI 150417C00005000 C 04/17/15 5.0 9.00 10.10
WTI 150417C00007500 C 04/17/15 7.5 6.50 7.70
WTI 150417C00010000 C 04/17/15 10.0 4.30 5.30
WTI 150417C00012500 C 04/17/15 12.5 2.50 3.20
WTI 150417C00015000 C 04/17/15 15.0 1.40 1.80
WTI 150417C00017500 C 04/17/15 17.5 0.60 0.95
WTI 150417C00020000 C 04/17/15 20.0 0.25 0.55
WTI 150417C00022500 C 04/17/15 22.5 0.10 0.35
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 0.15 0.40
WTI 150417P00012500 P 04/17/15 12.5 0.70 1.10
WTI 150417P00015000 P 04/17/15 15.0 2.00 2.40
WTI 150417P00017500 P 04/17/15 17.5 3.50 4.20
WTI 150417P00020000 P 04/17/15 20.0 5.50 6.40
WTI 150417P00022500 P 04/17/15 22.5 7.80 8.80
WTI 150417P00025000 P 04/17/15 25.0 10.10 11.20

OPRA data is delayed 15 minutes.