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 (2014-07-25)Premium Content

W And T Offshore Inc (WTI)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 140816C00002500 C 08/16/14 2.5 10.80 12.60
WTI 140816C00005000 C 08/16/14 5.0 8.70 10.00
WTI 140816C00007500 C 08/16/14 7.5 5.90 7.40
WTI 140816C00010000 C 08/16/14 10.0 3.80 5.00
WTI 140816C00012500 C 08/16/14 12.5 1.40 2.00
WTI 140816C00015000 C 08/16/14 15.0 0.20 0.35
WTI 140816C00017500 C 08/16/14 17.5 0.00 0.15
WTI 140816C00020000 C 08/16/14 20.0 0.00 0.20
WTI 140816C00022500 C 08/16/14 22.5 0.00 0.20
WTI 140816C00025000 C 08/16/14 25.0 0.00 0.20
WTI 140816C00030000 C 08/16/14 30.0 0.00 0.25
WTI 140816P00002500 P 08/16/14 2.5 0.00 0.20
WTI 140816P00005000 P 08/16/14 5.0 0.00 0.20
WTI 140816P00007500 P 08/16/14 7.5 0.00 0.20
WTI 140816P00010000 P 08/16/14 10.0 0.00 0.25
WTI 140816P00012500 P 08/16/14 12.5 0.10 0.20
WTI 140816P00015000 P 08/16/14 15.0 1.20 1.40
WTI 140816P00017500 P 08/16/14 17.5 3.50 3.70
WTI 140816P00020000 P 08/16/14 20.0 4.90 6.80
WTI 140816P00022500 P 08/16/14 22.5 7.00 9.40
WTI 140816P00025000 P 08/16/14 25.0 9.80 11.80
WTI 140816P00030000 P 08/16/14 30.0 14.90 16.70
WTI 140920C00002500 C 09/20/14 2.5 11.20 12.20
WTI 140920C00005000 C 09/20/14 5.0 8.70 9.50
WTI 140920C00007500 C 09/20/14 7.5 6.20 7.00
WTI 140920C00010000 C 09/20/14 10.0 3.80 4.50
WTI 140920C00012500 C 09/20/14 12.5 1.60 2.15
WTI 140920C00015000 C 09/20/14 15.0 0.40 0.55
WTI 140920C00017500 C 09/20/14 17.5 0.00 0.25
WTI 140920C00020000 C 09/20/14 20.0 0.00 0.25
WTI 140920C00022500 C 09/20/14 22.5 0.00 0.25
WTI 140920C00025000 C 09/20/14 25.0 0.00 0.25
WTI 140920C00030000 C 09/20/14 30.0 0.00 0.25
WTI 140920P00002500 P 09/20/14 2.5 0.00 0.25
WTI 140920P00005000 P 09/20/14 5.0 0.00 0.25
WTI 140920P00007500 P 09/20/14 7.5 0.00 0.25
WTI 140920P00010000 P 09/20/14 10.0 0.00 0.25
WTI 140920P00012500 P 09/20/14 12.5 0.35 0.45
WTI 140920P00015000 P 09/20/14 15.0 1.50 1.70
WTI 140920P00017500 P 09/20/14 17.5 3.40 4.00
WTI 140920P00020000 P 09/20/14 20.0 5.60 6.60
WTI 140920P00022500 P 09/20/14 22.5 8.10 9.30
WTI 140920P00025000 P 09/20/14 25.0 10.40 11.40
WTI 140920P00030000 P 09/20/14 30.0 15.40 16.40
WTI 141018C00002500 C 10/18/14 2.5 11.20 12.20
WTI 141018C00005000 C 10/18/14 5.0 8.70 9.60
WTI 141018C00007500 C 10/18/14 7.5 6.20 7.20
WTI 141018C00010000 C 10/18/14 10.0 3.70 4.60
WTI 141018C00012500 C 10/18/14 12.5 1.75 2.00
WTI 141018C00015000 C 10/18/14 15.0 0.55 0.80
WTI 141018C00017500 C 10/18/14 17.5 0.10 0.35
WTI 141018C00020000 C 10/18/14 20.0 0.00 0.25
WTI 141018C00022500 C 10/18/14 22.5 0.00 0.25
WTI 141018C00025000 C 10/18/14 25.0 0.00 0.30
WTI 141018C00030000 C 10/18/14 30.0 0.00 0.30
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 0.05 0.25
WTI 141018P00012500 P 10/18/14 12.5 0.35 0.65
WTI 141018P00015000 P 10/18/14 15.0 1.70 1.85
WTI 141018P00017500 P 10/18/14 17.5 3.40 4.10
WTI 141018P00020000 P 10/18/14 20.0 5.70 6.50
WTI 141018P00022500 P 10/18/14 22.5 8.10 9.00
WTI 141018P00025000 P 10/18/14 25.0 10.40 11.40
WTI 141018P00030000 P 10/18/14 30.0 15.40 16.40
WTI 150117C00002500 C 01/17/15 2.5 11.20 12.20
WTI 150117C00005000 C 01/17/15 5.0 6.90 11.20
WTI 150117C00007500 C 01/17/15 7.5 6.20 7.10
WTI 150117C00010000 C 01/17/15 10.0 3.90 4.70
WTI 150117C00012500 C 01/17/15 12.5 2.10 2.55
WTI 150117C00015000 C 01/17/15 15.0 0.90 1.30
WTI 150117C00017500 C 01/17/15 17.5 0.30 0.60
WTI 150117C00020000 C 01/17/15 20.0 0.05 0.30
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 0.30
WTI 150117P00002500 P 01/17/15 2.5 0.00 0.25
WTI 150117P00005000 P 01/17/15 5.0 0.00 0.25
WTI 150117P00007500 P 01/17/15 7.5 0.00 0.25
WTI 150117P00010000 P 01/17/15 10.0 0.15 0.75
WTI 150117P00012500 P 01/17/15 12.5 0.75 1.05
WTI 150117P00015000 P 01/17/15 15.0 2.10 2.35
WTI 150117P00017500 P 01/17/15 17.5 3.70 4.40
WTI 150117P00020000 P 01/17/15 20.0 5.90 6.70
WTI 150117P00022500 P 01/17/15 22.5 8.20 9.00
WTI 150117P00025000 P 01/17/15 25.0 10.50 11.60
WTI 150117P00030000 P 01/17/15 30.0 15.40 16.50

OPRA data is delayed 15 minutes.