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 Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 150717C00001000 C 07/17/15 1.0 3.50 4.40
WTI 150717C00002500 C 07/17/15 2.5 2.25 2.65
WTI 150717C00004000 C 07/17/15 4.0 0.75 1.15
WTI 150717C00005000 C 07/17/15 5.0 0.10 0.35
WTI 150717C00006000 C 07/17/15 6.0 0.00 0.30
WTI 150717C00007500 C 07/17/15 7.5 0.00 0.05
WTI 150717C00009000 C 07/17/15 9.0 0.00 0.10
WTI 150717C00010000 C 07/17/15 10.0 0.00 0.10
WTI 150717C00011000 C 07/17/15 11.0 0.00 0.10
WTI 150717C00012500 C 07/17/15 12.5 0.00 0.05
WTI 150717C00015000 C 07/17/15 15.0 0.00 0.10
WTI 150717C00017500 C 07/17/15 17.5 0.00 0.30
WTI 150717C00020000 C 07/17/15 20.0 0.00 0.10
WTI 150717P00001000 P 07/17/15 1.0 0.00 0.10
WTI 150717P00002500 P 07/17/15 2.5 0.00 0.30
WTI 150717P00004000 P 07/17/15 4.0 0.00 0.30
WTI 150717P00005000 P 07/17/15 5.0 0.25 0.45
WTI 150717P00006000 P 07/17/15 6.0 0.90 1.30
WTI 150717P00007500 P 07/17/15 7.5 2.40 2.90
WTI 150717P00009000 P 07/17/15 9.0 3.60 4.50
WTI 150717P00010000 P 07/17/15 10.0 4.60 5.60
WTI 150717P00011000 P 07/17/15 11.0 5.60 6.40
WTI 150717P00012500 P 07/17/15 12.5 7.10 8.20
WTI 150717P00015000 P 07/17/15 15.0 9.60 10.50
WTI 150717P00017500 P 07/17/15 17.5 12.10 12.90
WTI 150717P00020000 P 07/17/15 20.0 14.60 15.50
WTI 150821C00001000 C 08/21/15 1.0 3.50 4.40
WTI 150821C00002000 C 08/21/15 2.0 2.55 3.30
WTI 150821C00003000 C 08/21/15 3.0 1.70 2.15
WTI 150821C00004000 C 08/21/15 4.0 0.85 1.25
WTI 150821C00005000 C 08/21/15 5.0 0.20 0.60
WTI 150821C00006000 C 08/21/15 6.0 0.00 0.25
WTI 150821C00007000 C 08/21/15 7.0 0.00 0.35
WTI 150821C00008000 C 08/21/15 8.0 0.00 0.30
WTI 150821C00009000 C 08/21/15 9.0 0.00 0.30
WTI 150821C00010000 C 08/21/15 10.0 0.00 0.30
WTI 150821C00011000 C 08/21/15 11.0 0.00 0.30
WTI 150821P00001000 P 08/21/15 1.0 0.00 0.30
WTI 150821P00002000 P 08/21/15 2.0 0.00 0.30
WTI 150821P00003000 P 08/21/15 3.0 0.00 0.30
WTI 150821P00004000 P 08/21/15 4.0 0.00 0.40
WTI 150821P00005000 P 08/21/15 5.0 0.50 0.60
WTI 150821P00006000 P 08/21/15 6.0 1.00 1.45
WTI 150821P00007000 P 08/21/15 7.0 1.95 2.35
WTI 150821P00008000 P 08/21/15 8.0 2.80 3.70
WTI 150821P00009000 P 08/21/15 9.0 3.70 4.70
WTI 150821P00010000 P 08/21/15 10.0 4.60 5.70
WTI 150821P00011000 P 08/21/15 11.0 5.70 6.60
WTI 151016C00001000 C 10/16/15 1.0 3.50 4.40
WTI 151016C00002500 C 10/16/15 2.5 2.20 2.65
WTI 151016C00004000 C 10/16/15 4.0 0.95 1.35
WTI 151016C00005000 C 10/16/15 5.0 0.35 0.80
WTI 151016C00006000 C 10/16/15 6.0 0.15 0.50
WTI 151016C00007500 C 10/16/15 7.5 0.05 0.35
WTI 151016C00009000 C 10/16/15 9.0 0.00 0.25
WTI 151016C00010000 C 10/16/15 10.0 0.00 0.30
WTI 151016C00011000 C 10/16/15 11.0 0.00 0.30
WTI 151016C00012500 C 10/16/15 12.5 0.00 0.30
WTI 151016P00001000 P 10/16/15 1.0 0.00 0.30
WTI 151016P00002500 P 10/16/15 2.5 0.00 0.30
WTI 151016P00004000 P 10/16/15 4.0 0.00 0.50
WTI 151016P00005000 P 10/16/15 5.0 0.45 0.95
WTI 151016P00006000 P 10/16/15 6.0 1.15 1.60
WTI 151016P00007500 P 10/16/15 7.5 2.50 3.10
WTI 151016P00009000 P 10/16/15 9.0 3.70 4.60
WTI 151016P00010000 P 10/16/15 10.0 4.70 5.60
WTI 151016P00011000 P 10/16/15 11.0 5.70 6.80
WTI 151016P00012500 P 10/16/15 12.5 7.20 8.10
WTI 160115C00001000 C 01/15/16 1.0 3.50 4.40
WTI 160115C00002000 C 01/15/16 2.0 2.60 3.30
WTI 160115C00003000 C 01/15/16 3.0 1.80 2.30
WTI 160115C00004000 C 01/15/16 4.0 1.10 1.55
WTI 160115C00005000 C 01/15/16 5.0 0.60 0.65
WTI 160115C00006000 C 01/15/16 6.0 0.30 0.70
WTI 160115C00007000 C 01/15/16 7.0 0.10 0.50
WTI 160115C00008000 C 01/15/16 8.0 0.10 0.45
WTI 160115C00009000 C 01/15/16 9.0 0.00 0.40
WTI 160115C00010000 C 01/15/16 10.0 0.00 0.35
WTI 160115C00011000 C 01/15/16 11.0 0.00 0.35
WTI 160115P00001000 P 01/15/16 1.0 0.00 0.20
WTI 160115P00002000 P 01/15/16 2.0 0.00 0.30
WTI 160115P00003000 P 01/15/16 3.0 0.00 0.35
WTI 160115P00004000 P 01/15/16 4.0 0.20 0.60
WTI 160115P00005000 P 01/15/16 5.0 0.65 1.10
WTI 160115P00006000 P 01/15/16 6.0 1.40 1.85
WTI 160115P00007000 P 01/15/16 7.0 2.20 2.70
WTI 160115P00008000 P 01/15/16 8.0 2.95 3.80
WTI 160115P00009000 P 01/15/16 9.0 3.80 4.70
WTI 160115P00010000 P 01/15/16 10.0 4.80 5.70
WTI 160115P00011000 P 01/15/16 11.0 5.80 6.70

OPRA data is delayed 15 minutes.