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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 141220C00002500 C 12/20/14 2.5 2.90 6.70
WTI 141220C00005000 C 12/20/14 5.0 0.30 4.80
WTI 141220C00007500 C 12/20/14 7.5 0.00 0.35
WTI 141220C00010000 C 12/20/14 10.0 0.00 0.05
WTI 141220C00012500 C 12/20/14 12.5 0.00 0.10
WTI 141220C00015000 C 12/20/14 15.0 0.00 0.50
WTI 141220C00017500 C 12/20/14 17.5 0.00 0.50
WTI 141220C00020000 C 12/20/14 20.0 0.00 0.50
WTI 141220P00002500 P 12/20/14 2.5 0.00 0.50
WTI 141220P00005000 P 12/20/14 5.0 0.00 0.25
WTI 141220P00007500 P 12/20/14 7.5 0.00 2.95
WTI 141220P00010000 P 12/20/14 10.0 1.25 4.90
WTI 141220P00012500 P 12/20/14 12.5 3.30 7.10
WTI 141220P00015000 P 12/20/14 15.0 5.80 9.60
WTI 141220P00017500 P 12/20/14 17.5 8.30 12.10
WTI 141220P00020000 P 12/20/14 20.0 10.80 14.70
WTI 150117C00002500 C 01/17/15 2.5 2.90 6.70
WTI 150117C00005000 C 01/17/15 5.0 0.50 4.60
WTI 150117C00007500 C 01/17/15 7.5 0.50 1.00
WTI 150117C00010000 C 01/17/15 10.0 0.00 0.25
WTI 150117C00012500 C 01/17/15 12.5 0.00 0.20
WTI 150117C00015000 C 01/17/15 15.0 0.00 0.25
WTI 150117C00017500 C 01/17/15 17.5 0.00 0.25
WTI 150117C00020000 C 01/17/15 20.0 0.00 0.20
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 1.25
WTI 150117P00002500 P 01/17/15 2.5 0.00 0.25
WTI 150117P00005000 P 01/17/15 5.0 0.00 0.30
WTI 150117P00007500 P 01/17/15 7.5 0.55 3.50
WTI 150117P00010000 P 01/17/15 10.0 2.50 4.20
WTI 150117P00012500 P 01/17/15 12.5 3.40 7.10
WTI 150117P00015000 P 01/17/15 15.0 5.80 9.60
WTI 150117P00017500 P 01/17/15 17.5 8.30 12.10
WTI 150117P00020000 P 01/17/15 20.0 10.80 14.60
WTI 150117P00022500 P 01/17/15 22.5 13.30 17.10
WTI 150117P00025000 P 01/17/15 25.0 15.80 19.60
WTI 150117P00030000 P 01/17/15 30.0 20.80 24.60
WTI 150417C00002500 C 04/17/15 2.5 2.80 6.70
WTI 150417C00005000 C 04/17/15 5.0 1.30 4.70
WTI 150417C00007500 C 04/17/15 7.5 0.95 1.75
WTI 150417C00010000 C 04/17/15 10.0 0.15 1.15
WTI 150417C00012500 C 04/17/15 12.5 0.00 0.60
WTI 150417C00015000 C 04/17/15 15.0 0.05 0.45
WTI 150417C00017500 C 04/17/15 17.5 0.00 0.25
WTI 150417C00020000 C 04/17/15 20.0 0.00 2.50
WTI 150417C00022500 C 04/17/15 22.5 0.00 1.45
WTI 150417C00025000 C 04/17/15 25.0 0.00 0.75
WTI 150417P00002500 P 04/17/15 2.5 0.00 0.50
WTI 150417P00005000 P 04/17/15 5.0 0.00 1.60
WTI 150417P00007500 P 04/17/15 7.5 0.65 4.20
WTI 150417P00010000 P 04/17/15 10.0 2.10 4.50
WTI 150417P00012500 P 04/17/15 12.5 3.70 7.50
WTI 150417P00015000 P 04/17/15 15.0 6.00 9.80
WTI 150417P00017500 P 04/17/15 17.5 8.50 12.20
WTI 150417P00020000 P 04/17/15 20.0 10.90 14.70
WTI 150417P00022500 P 04/17/15 22.5 13.50 17.20
WTI 150417P00025000 P 04/17/15 25.0 16.00 19.70
WTI 150717C00002500 C 07/17/15 2.5 2.90 6.80
WTI 150717C00005000 C 07/17/15 5.0 2.35 4.90
WTI 150717C00007500 C 07/17/15 7.5 1.30 2.00
WTI 150717C00010000 C 07/17/15 10.0 0.15 1.15
WTI 150717C00012500 C 07/17/15 12.5 0.00 1.30
WTI 150717C00015000 C 07/17/15 15.0 0.00 1.30
WTI 150717C00017500 C 07/17/15 17.5 0.00 4.80
WTI 150717C00020000 C 07/17/15 20.0 0.00 4.80
WTI 150717P00002500 P 07/17/15 2.5 0.00 1.05
WTI 150717P00005000 P 07/17/15 5.0 0.30 0.90
WTI 150717P00007500 P 07/17/15 7.5 0.00 4.80
WTI 150717P00010000 P 07/17/15 10.0 1.95 4.00
WTI 150717P00012500 P 07/17/15 12.5 3.80 7.70
WTI 150717P00015000 P 07/17/15 15.0 6.20 10.10
WTI 150717P00017500 P 07/17/15 17.5 8.50 12.40
WTI 150717P00020000 P 07/17/15 20.0 11.00 14.80

OPRA data is delayed 15 minutes.