Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

W And T Offshore Inc (WTI)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 140419C00002080 C 04/19/14 2.1 14.40 17.60
WTI 140419C00004580 C 04/19/14 4.6 11.90 16.00
WTI 140419C00007080 C 04/19/14 7.1 9.30 13.20
WTI 140419C00009580 C 04/19/14 9.6 8.60 9.60
WTI 140419C00012080 C 04/19/14 12.1 4.30 7.40
WTI 140419C00014580 C 04/19/14 14.6 3.60 4.40
WTI 140419C00017080 C 04/19/14 17.1 1.15 1.80
WTI 140419C00019580 C 04/19/14 19.6 0.00 0.10
WTI 140419C00022080 C 04/19/14 22.1 0.00 0.25
WTI 140419C00024580 C 04/19/14 24.6 0.00 0.25
WTI 140419C00029580 C 04/19/14 29.6 0.00 0.40
WTI 140419P00002080 P 04/19/14 2.1 0.00 0.40
WTI 140419P00004580 P 04/19/14 4.6 0.00 0.50
WTI 140419P00007080 P 04/19/14 7.1 0.00 0.40
WTI 140419P00009580 P 04/19/14 9.6 0.00 0.30
WTI 140419P00012080 P 04/19/14 12.1 0.00 0.25
WTI 140419P00014580 P 04/19/14 14.6 0.00 0.05
WTI 140419P00017080 P 04/19/14 17.1 0.00 0.25
WTI 140419P00019580 P 04/19/14 19.6 0.70 1.40
WTI 140419P00022080 P 04/19/14 22.1 2.20 5.00
WTI 140419P00024580 P 04/19/14 24.6 3.70 6.70
WTI 140419P00029580 P 04/19/14 29.6 9.50 13.20
WTI 140517C00002500 C 05/17/14 2.5 13.90 17.00
WTI 140517C00005000 C 05/17/14 5.0 11.30 15.00
WTI 140517C00007500 C 05/17/14 7.5 9.00 11.90
WTI 140517C00010000 C 05/17/14 10.0 6.60 9.40
WTI 140517C00012500 C 05/17/14 12.5 4.00 8.30
WTI 140517C00015000 C 05/17/14 15.0 3.30 4.10
WTI 140517C00017500 C 05/17/14 17.5 1.50 1.80
WTI 140517C00020000 C 05/17/14 20.0 0.35 0.50
WTI 140517C00022500 C 05/17/14 22.5 0.05 0.20
WTI 140517C00025000 C 05/17/14 25.0 0.00 0.50
WTI 140517C00030000 C 05/17/14 30.0 0.00 0.50
WTI 140517P00002500 P 05/17/14 2.5 0.00 0.40
WTI 140517P00005000 P 05/17/14 5.0 0.00 0.40
WTI 140517P00007500 P 05/17/14 7.5 0.00 0.40
WTI 140517P00010000 P 05/17/14 10.0 0.00 0.40
WTI 140517P00012500 P 05/17/14 12.5 0.00 0.25
WTI 140517P00015000 P 05/17/14 15.0 0.05 0.25
WTI 140517P00017500 P 05/17/14 17.5 0.45 0.60
WTI 140517P00020000 P 05/17/14 20.0 1.65 2.15
WTI 140517P00022500 P 05/17/14 22.5 1.95 6.20
WTI 140517P00025000 P 05/17/14 25.0 4.50 8.60
WTI 140517P00030000 P 05/17/14 30.0 9.30 13.60
WTI 140719C00002080 C 07/19/14 2.1 15.90 17.60
WTI 140719C00004580 C 07/19/14 4.6 11.80 15.60
WTI 140719C00007080 C 07/19/14 7.1 9.30 12.90
WTI 140719C00009580 C 07/19/14 9.6 7.20 9.80
WTI 140719C00012080 C 07/19/14 12.1 4.40 8.60
WTI 140719C00014580 C 07/19/14 14.6 3.80 4.60
WTI 140719C00017080 C 07/19/14 17.1 2.00 2.65
WTI 140719C00019580 C 07/19/14 19.6 1.00 1.15
WTI 140719C00022080 C 07/19/14 22.1 0.35 0.50
WTI 140719C00024580 C 07/19/14 24.6 0.10 0.35
WTI 140719C00029580 C 07/19/14 29.6 0.00 0.25
WTI 140719C00034580 C 07/19/14 34.6 0.00 0.40
WTI 140719P00002080 P 07/19/14 2.1 0.00 0.50
WTI 140719P00004580 P 07/19/14 4.6 0.00 0.40
WTI 140719P00007080 P 07/19/14 7.1 0.00 0.50
WTI 140719P00009580 P 07/19/14 9.6 0.00 0.30
WTI 140719P00012080 P 07/19/14 12.1 0.00 0.25
WTI 140719P00014580 P 07/19/14 14.6 0.25 0.50
WTI 140719P00017080 P 07/19/14 17.1 0.85 1.10
WTI 140719P00019580 P 07/19/14 19.6 2.05 2.45
WTI 140719P00022080 P 07/19/14 22.1 3.60 4.70
WTI 140719P00024580 P 07/19/14 24.6 5.70 8.40
WTI 140719P00029580 P 07/19/14 29.6 9.10 13.30
WTI 140719P00034580 P 07/19/14 34.6 14.00 16.70
WTI 141018C00002500 C 10/18/14 2.5 15.30 16.90
WTI 141018C00005000 C 10/18/14 5.0 12.80 14.30
WTI 141018C00007500 C 10/18/14 7.5 10.40 11.90
WTI 141018C00010000 C 10/18/14 10.0 8.00 9.30
WTI 141018C00012500 C 10/18/14 12.5 5.90 6.80
WTI 141018C00015000 C 10/18/14 15.0 3.90 4.70
WTI 141018C00017500 C 10/18/14 17.5 2.40 2.90
WTI 141018C00020000 C 10/18/14 20.0 1.40 1.75
WTI 141018C00022500 C 10/18/14 22.5 0.75 1.00
WTI 141018C00025000 C 10/18/14 25.0 0.30 0.60
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 0.10 0.30
WTI 141018P00012500 P 10/18/14 12.5 0.25 0.50
WTI 141018P00015000 P 10/18/14 15.0 0.75 1.05
WTI 141018P00017500 P 10/18/14 17.5 1.65 1.90
WTI 141018P00020000 P 10/18/14 20.0 3.00 3.40
WTI 141018P00022500 P 10/18/14 22.5 4.60 5.30
WTI 141018P00025000 P 10/18/14 25.0 6.60 7.40
WTI 141018P00030000 P 10/18/14 30.0 11.20 12.10

OPRA data is delayed 15 minutes.