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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 141122C00002500 C 11/22/14 2.5 6.40 7.50
WTI 141122C00005000 C 11/22/14 5.0 3.60 5.30
WTI 141122C00007500 C 11/22/14 7.5 1.65 2.45
WTI 141122C00010000 C 11/22/14 10.0 0.60 0.70
WTI 141122C00012500 C 11/22/14 12.5 0.10 0.20
WTI 141122C00015000 C 11/22/14 15.0 0.00 0.25
WTI 141122C00017500 C 11/22/14 17.5 0.00 0.25
WTI 141122C00020000 C 11/22/14 20.0 0.00 0.25
WTI 141122C00022500 C 11/22/14 22.5 0.00 0.25
WTI 141122C00025000 C 11/22/14 25.0 0.00 0.25
WTI 141122P00002500 P 11/22/14 2.5 0.00 0.25
WTI 141122P00005000 P 11/22/14 5.0 0.00 0.25
WTI 141122P00007500 P 11/22/14 7.5 0.15 0.30
WTI 141122P00010000 P 11/22/14 10.0 1.10 1.25
WTI 141122P00012500 P 11/22/14 12.5 2.85 3.70
WTI 141122P00015000 P 11/22/14 15.0 5.20 6.30
WTI 141122P00017500 P 11/22/14 17.5 7.60 8.70
WTI 141122P00020000 P 11/22/14 20.0 10.00 11.60
WTI 141122P00022500 P 11/22/14 22.5 12.40 14.00
WTI 141122P00025000 P 11/22/14 25.0 14.90 16.50
WTI 141220C00002500 C 12/20/14 2.5 5.70 8.40
WTI 141220C00005000 C 12/20/14 5.0 3.90 6.50
WTI 141220C00007500 C 12/20/14 7.5 1.70 2.90
WTI 141220C00010000 C 12/20/14 10.0 0.60 0.90
WTI 141220C00012500 C 12/20/14 12.5 0.00 0.35
WTI 141220C00015000 C 12/20/14 15.0 0.00 0.25
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 0.25
WTI 141220P00007500 P 12/20/14 7.5 0.10 0.55
WTI 141220P00010000 P 12/20/14 10.0 1.15 1.60
WTI 141220P00012500 P 12/20/14 12.5 2.70 3.80
WTI 141220P00015000 P 12/20/14 15.0 5.10 7.20
WTI 141220P00017500 P 12/20/14 17.5 7.60 9.60
WTI 141220P00020000 P 12/20/14 20.0 10.00 11.60
WTI 150117C00002500 C 01/17/15 2.5 6.40 7.40
WTI 150117C00005000 C 01/17/15 5.0 3.60 6.00
WTI 150117C00007500 C 01/17/15 7.5 1.85 2.60
WTI 150117C00010000 C 01/17/15 10.0 0.65 1.05
WTI 150117C00012500 C 01/17/15 12.5 0.20 0.35
WTI 150117C00015000 C 01/17/15 15.0 0.00 0.50
WTI 150117C00017500 C 01/17/15 17.5 0.00 0.50
WTI 150117C00020000 C 01/17/15 20.0 0.00 0.25
WTI 150117C00022500 C 01/17/15 22.5 0.00 0.50
WTI 150117C00025000 C 01/17/15 25.0 0.00 0.50
WTI 150117C00030000 C 01/17/15 30.0 0.00 0.25
WTI 150117P00002500 P 01/17/15 2.5 0.00 0.50
WTI 150117P00005000 P 01/17/15 5.0 0.00 0.50
WTI 150117P00007500 P 01/17/15 7.5 0.20 0.60
WTI 150117P00010000 P 01/17/15 10.0 1.30 1.75
WTI 150117P00012500 P 01/17/15 12.5 3.00 4.00
WTI 150117P00015000 P 01/17/15 15.0 4.90 6.30
WTI 150117P00017500 P 01/17/15 17.5 7.60 8.80
WTI 150117P00020000 P 01/17/15 20.0 10.00 11.60
WTI 150117P00022500 P 01/17/15 22.5 12.40 14.00
WTI 150117P00025000 P 01/17/15 25.0 14.90 16.50
WTI 150117P00030000 P 01/17/15 30.0 18.90 22.10
WTI 150417C00002500 C 04/17/15 2.5 6.40 7.50
WTI 150417C00005000 C 04/17/15 5.0 3.60 5.30
WTI 150417C00007500 C 04/17/15 7.5 1.55 2.80
WTI 150417C00010000 C 04/17/15 10.0 1.05 1.30
WTI 150417C00012500 C 04/17/15 12.5 0.20 0.70
WTI 150417C00015000 C 04/17/15 15.0 0.00 0.35
WTI 150417C00017500 C 04/17/15 17.5 0.00 0.50
WTI 150417C00020000 C 04/17/15 20.0 0.00 0.50
WTI 150417C00022500 C 04/17/15 22.5 0.00 0.50
WTI 150417C00025000 C 04/17/15 25.0 0.00 0.50
WTI 150417P00002500 P 04/17/15 2.5 0.00 0.50
WTI 150417P00005000 P 04/17/15 5.0 0.00 0.50
WTI 150417P00007500 P 04/17/15 7.5 0.35 0.85
WTI 150417P00010000 P 04/17/15 10.0 1.50 2.25
WTI 150417P00012500 P 04/17/15 12.5 3.20 4.10
WTI 150417P00015000 P 04/17/15 15.0 5.40 6.50
WTI 150417P00017500 P 04/17/15 17.5 7.80 9.10
WTI 150417P00020000 P 04/17/15 20.0 10.00 11.60
WTI 150417P00022500 P 04/17/15 22.5 12.50 14.10
WTI 150417P00025000 P 04/17/15 25.0 15.00 16.60

OPRA data is delayed 15 minutes.