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 (2015-04-24)Premium Content

W And T Offshore Inc (WTI)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 150619C00001000 C 06/19/15 1.0 3.60 4.70
WTI 150619C00002500 C 06/19/15 2.5 2.55 3.00
WTI 150619C00004000 C 06/19/15 4.0 0.90 1.45
WTI 150619C00005000 C 06/19/15 5.0 0.30 0.45
WTI 150619C00006000 C 06/19/15 6.0 0.00 0.15
WTI 150619C00007500 C 06/19/15 7.5 0.00 0.10
WTI 150619C00009000 C 06/19/15 9.0 0.00 0.30
WTI 150619C00010000 C 06/19/15 10.0 0.00 0.10
WTI 150619C00011000 C 06/19/15 11.0 0.00 0.30
WTI 150619C00012500 C 06/19/15 12.5 0.00 0.10
WTI 150619P00001000 P 06/19/15 1.0 0.00 0.25
WTI 150619P00002500 P 06/19/15 2.5 0.00 0.10
WTI 150619P00004000 P 06/19/15 4.0 0.00 0.30
WTI 150619P00005000 P 06/19/15 5.0 0.20 0.35
WTI 150619P00006000 P 06/19/15 6.0 0.80 1.05
WTI 150619P00007500 P 06/19/15 7.5 2.10 2.65
WTI 150619P00009000 P 06/19/15 9.0 3.30 4.40
WTI 150619P00010000 P 06/19/15 10.0 4.70 5.00
WTI 150619P00011000 P 06/19/15 11.0 5.30 6.40
WTI 150619P00012500 P 06/19/15 12.5 7.20 7.50
WTI 150717C00001000 C 07/17/15 1.0 3.60 4.70
WTI 150717C00002500 C 07/17/15 2.5 2.55 2.90
WTI 150717C00004000 C 07/17/15 4.0 0.95 1.50
WTI 150717C00005000 C 07/17/15 5.0 0.45 0.65
WTI 150717C00006000 C 07/17/15 6.0 0.15 0.30
WTI 150717C00007500 C 07/17/15 7.5 0.00 0.15
WTI 150717C00009000 C 07/17/15 9.0 0.00 0.20
WTI 150717C00010000 C 07/17/15 10.0 0.00 0.10
WTI 150717C00011000 C 07/17/15 11.0 0.00 0.30
WTI 150717C00012500 C 07/17/15 12.5 0.00 0.10
WTI 150717C00015000 C 07/17/15 15.0 0.00 0.30
WTI 150717C00017500 C 07/17/15 17.5 0.00 0.30
WTI 150717C00020000 C 07/17/15 20.0 0.00 0.30
WTI 150717P00001000 P 07/17/15 1.0 0.00 0.25
WTI 150717P00002500 P 07/17/15 2.5 0.00 0.10
WTI 150717P00004000 P 07/17/15 4.0 0.00 0.35
WTI 150717P00005000 P 07/17/15 5.0 0.30 0.50
WTI 150717P00006000 P 07/17/15 6.0 0.90 1.20
WTI 150717P00007500 P 07/17/15 7.5 2.25 2.55
WTI 150717P00009000 P 07/17/15 9.0 3.30 4.40
WTI 150717P00010000 P 07/17/15 10.0 4.40 5.00
WTI 150717P00011000 P 07/17/15 11.0 5.30 6.40
WTI 150717P00012500 P 07/17/15 12.5 7.10 7.50
WTI 150717P00015000 P 07/17/15 15.0 9.60 10.00
WTI 150717P00017500 P 07/17/15 17.5 11.80 12.90
WTI 150717P00020000 P 07/17/15 20.0 14.60 15.00
WTI 151016C00001000 C 10/16/15 1.0 3.60 4.70
WTI 151016C00002500 C 10/16/15 2.5 2.15 3.40
WTI 151016C00004000 C 10/16/15 4.0 1.25 1.70
WTI 151016C00005000 C 10/16/15 5.0 0.70 1.05
WTI 151016C00006000 C 10/16/15 6.0 0.40 0.65
WTI 151016C00007500 C 10/16/15 7.5 0.15 0.35
WTI 151016C00009000 C 10/16/15 9.0 0.00 0.40
WTI 151016C00010000 C 10/16/15 10.0 0.00 0.25
WTI 151016C00011000 C 10/16/15 11.0 0.00 0.20
WTI 151016C00012500 C 10/16/15 12.5 0.00 0.20
WTI 151016P00001000 P 10/16/15 1.0 0.00 0.25
WTI 151016P00002500 P 10/16/15 2.5 0.00 0.20
WTI 151016P00004000 P 10/16/15 4.0 0.05 0.60
WTI 151016P00005000 P 10/16/15 5.0 0.65 0.80
WTI 151016P00006000 P 10/16/15 6.0 1.25 1.55
WTI 151016P00007500 P 10/16/15 7.5 2.40 2.85
WTI 151016P00009000 P 10/16/15 9.0 3.50 4.60
WTI 151016P00010000 P 10/16/15 10.0 4.40 5.50
WTI 151016P00011000 P 10/16/15 11.0 5.40 6.50
WTI 151016P00012500 P 10/16/15 12.5 6.90 8.00
WTI 160115C00001000 C 01/15/16 1.0 4.00 4.40
WTI 160115C00002000 C 01/15/16 2.0 3.00 3.60
WTI 160115C00003000 C 01/15/16 3.0 2.10 2.60
WTI 160115C00004000 C 01/15/16 4.0 1.35 1.80
WTI 160115C00005000 C 01/15/16 5.0 0.90 1.25
WTI 160115C00006000 C 01/15/16 6.0 0.55 0.95
WTI 160115C00007000 C 01/15/16 7.0 0.30 0.70
WTI 160115C00008000 C 01/15/16 8.0 0.15 0.55
WTI 160115C00009000 C 01/15/16 9.0 0.10 0.45
WTI 160115C00010000 C 01/15/16 10.0 0.05 0.40
WTI 160115C00011000 C 01/15/16 11.0 0.00 0.35
WTI 160115P00001000 P 01/15/16 1.0 0.00 0.15
WTI 160115P00002000 P 01/15/16 2.0 0.00 0.20
WTI 160115P00003000 P 01/15/16 3.0 0.05 0.35
WTI 160115P00004000 P 01/15/16 4.0 0.35 0.65
WTI 160115P00005000 P 01/15/16 5.0 0.80 1.05
WTI 160115P00006000 P 01/15/16 6.0 1.40 1.85
WTI 160115P00007000 P 01/15/16 7.0 2.15 2.65
WTI 160115P00008000 P 01/15/16 8.0 3.00 3.50
WTI 160115P00009000 P 01/15/16 9.0 3.90 4.40
WTI 160115P00010000 P 01/15/16 10.0 4.50 5.40
WTI 160115P00011000 P 01/15/16 11.0 5.80 6.30

OPRA data is delayed 15 minutes.