Value Line - The Most Trusted Name in Investment Research - Stock Quotes
W And T Offshore Inc (WTI)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 180720C00001000 C Jul 20, 2018 1.0 6.00 6.20
WTI 180720C00002000 C Jul 20, 2018 2.0 5.00 5.20
WTI 180720C00003000 C Jul 20, 2018 3.0 4.00 4.20
WTI 180720C00004000 C Jul 20, 2018 4.0 3.00 3.20
WTI 180720C00005000 C Jul 20, 2018 5.0 2.10 2.20
WTI 180720C00006000 C Jul 20, 2018 6.0 1.20 1.35
WTI 180720C00007000 C Jul 20, 2018 7.0 0.55 0.65
WTI 180720C00008000 C Jul 20, 2018 8.0 0.20 0.30
WTI 180720C00009000 C Jul 20, 2018 9.0 0.10 0.15
WTI 180720C00010000 C Jul 20, 2018 10.0 0.00 0.05
WTI 180720C00011000 C Jul 20, 2018 11.0 0.00 0.05
WTI 180720C00012000 C Jul 20, 2018 12.0 0.00 0.05
WTI 180720P00001000 P Jul 20, 2018 1.0 0.00 0.05
WTI 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
WTI 180720P00003000 P Jul 20, 2018 3.0 0.00 0.10
WTI 180720P00004000 P Jul 20, 2018 4.0 0.00 0.05
WTI 180720P00005000 P Jul 20, 2018 5.0 0.00 0.10
WTI 180720P00006000 P Jul 20, 2018 6.0 0.10 0.20
WTI 180720P00007000 P Jul 20, 2018 7.0 0.45 0.55
WTI 180720P00008000 P Jul 20, 2018 8.0 1.10 1.20
WTI 180720P00009000 P Jul 20, 2018 9.0 1.95 2.05
WTI 180720P00010000 P Jul 20, 2018 10.0 2.85 3.00
WTI 180720P00011000 P Jul 20, 2018 11.0 3.80 4.00
WTI 180720P00012000 P Jul 20, 2018 12.0 4.80 5.00
WTI 180817C00001000 C Aug 17, 2018 1.0 3.70 8.20
WTI 180817C00002000 C Aug 17, 2018 2.0 5.00 5.50
WTI 180817C00003000 C Aug 17, 2018 3.0 4.00 4.20
WTI 180817C00004000 C Aug 17, 2018 4.0 3.10 3.70
WTI 180817C00005000 C Aug 17, 2018 5.0 2.20 2.30
WTI 180817C00006000 C Aug 17, 2018 6.0 1.45 1.55
WTI 180817C00007000 C Aug 17, 2018 7.0 0.85 0.95
WTI 180817C00008000 C Aug 17, 2018 8.0 0.50 0.55
WTI 180817C00009000 C Aug 17, 2018 9.0 0.25 0.35
WTI 180817C00010000 C Aug 17, 2018 10.0 0.10 0.20
WTI 180817C00011000 C Aug 17, 2018 11.0 0.00 0.15
WTI 180817C00012000 C Aug 17, 2018 12.0 0.00 0.10
WTI 180817C00013000 C Aug 17, 2018 13.0 0.00 0.05
WTI 180817P00001000 P Aug 17, 2018 1.0 0.00 0.05
WTI 180817P00002000 P Aug 17, 2018 2.0 0.00 0.05
WTI 180817P00003000 P Aug 17, 2018 3.0 0.00 0.05
WTI 180817P00004000 P Aug 17, 2018 4.0 0.00 0.10
WTI 180817P00005000 P Aug 17, 2018 5.0 0.10 0.20
WTI 180817P00006000 P Aug 17, 2018 6.0 0.35 0.45
WTI 180817P00007000 P Aug 17, 2018 7.0 0.75 0.85
WTI 180817P00008000 P Aug 17, 2018 8.0 1.35 1.45
WTI 180817P00009000 P Aug 17, 2018 9.0 2.10 2.20
WTI 180817P00010000 P Aug 17, 2018 10.0 2.95 3.10
WTI 180817P00011000 P Aug 17, 2018 11.0 3.80 4.10
WTI 180817P00012000 P Aug 17, 2018 12.0 4.80 5.40
WTI 180817P00013000 P Aug 17, 2018 13.0 5.80 6.00
WTI 181019C00001000 C Oct 19, 2018 1.0 6.00 6.70
WTI 181019C00002000 C Oct 19, 2018 2.0 5.00 5.20
WTI 181019C00003000 C Oct 19, 2018 3.0 4.10 4.30
WTI 181019C00004000 C Oct 19, 2018 4.0 3.10 3.50
WTI 181019C00005000 C Oct 19, 2018 5.0 2.40 2.65
WTI 181019C00006000 C Oct 19, 2018 6.0 1.70 1.85
WTI 181019C00007000 C Oct 19, 2018 7.0 1.20 1.30
WTI 181019C00008000 C Oct 19, 2018 8.0 0.80 0.90
WTI 181019C00009000 C Oct 19, 2018 9.0 0.50 0.65
WTI 181019C00010000 C Oct 19, 2018 10.0 0.35 0.45
WTI 181019C00011000 C Oct 19, 2018 11.0 0.20 0.30
WTI 181019C00012000 C Oct 19, 2018 12.0 0.00 0.25
WTI 181019P00001000 P Oct 19, 2018 1.0 0.00 0.05
WTI 181019P00002000 P Oct 19, 2018 2.0 0.00 0.15
WTI 181019P00003000 P Oct 19, 2018 3.0 0.00 0.10
WTI 181019P00004000 P Oct 19, 2018 4.0 0.10 0.20
WTI 181019P00005000 P Oct 19, 2018 5.0 0.30 0.40
WTI 181019P00006000 P Oct 19, 2018 6.0 0.60 0.70
WTI 181019P00007000 P Oct 19, 2018 7.0 1.05 1.15
WTI 181019P00008000 P Oct 19, 2018 8.0 1.65 1.75
WTI 181019P00009000 P Oct 19, 2018 9.0 2.35 2.50
WTI 181019P00010000 P Oct 19, 2018 10.0 3.10 3.30
WTI 181019P00011000 P Oct 19, 2018 11.0 4.00 4.20
WTI 181019P00012000 P Oct 19, 2018 12.0 4.90 5.10
WTI 190118C00001000 C Jan 18, 2019 1.0 6.00 6.70
WTI 190118C00002000 C Jan 18, 2019 2.0 5.10 5.40
WTI 190118C00003000 C Jan 18, 2019 3.0 4.20 4.40
WTI 190118C00004000 C Jan 18, 2019 4.0 3.30 3.50
WTI 190118C00005000 C Jan 18, 2019 5.0 2.65 3.00
WTI 190118C00006000 C Jan 18, 2019 6.0 2.05 2.15
WTI 190118C00007000 C Jan 18, 2019 7.0 1.55 1.70
WTI 190118C00008000 C Jan 18, 2019 8.0 1.15 1.30
WTI 190118C00009000 C Jan 18, 2019 9.0 0.85 1.00
WTI 190118C00010000 C Jan 18, 2019 10.0 0.65 0.75
WTI 190118C00011000 C Jan 18, 2019 11.0 0.45 0.60
WTI 190118C00012000 C Jan 18, 2019 12.0 0.35 0.45
WTI 190118C00013000 C Jan 18, 2019 13.0 0.25 0.35
WTI 190118C00014000 C Jan 18, 2019 14.0 0.15 0.30
WTI 190118C00015000 C Jan 18, 2019 15.0 0.00 0.25
WTI 190118C00016000 C Jan 18, 2019 16.0 0.00 0.20
WTI 190118P00001000 P Jan 18, 2019 1.0 0.00 0.05
WTI 190118P00002000 P Jan 18, 2019 2.0 0.00 0.35
WTI 190118P00003000 P Jan 18, 2019 3.0 0.00 0.40
WTI 190118P00004000 P Jan 18, 2019 4.0 0.20 0.35
WTI 190118P00005000 P Jan 18, 2019 5.0 0.50 0.60
WTI 190118P00006000 P Jan 18, 2019 6.0 0.85 1.00
WTI 190118P00007000 P Jan 18, 2019 7.0 1.35 1.50
WTI 190118P00008000 P Jan 18, 2019 8.0 1.95 2.10
WTI 190118P00009000 P Jan 18, 2019 9.0 2.65 2.80
WTI 190118P00010000 P Jan 18, 2019 10.0 3.40 3.60
WTI 190118P00011000 P Jan 18, 2019 11.0 4.20 4.40
WTI 190118P00012000 P Jan 18, 2019 12.0 5.10 5.30
WTI 190118P00013000 P Jan 18, 2019 13.0 6.00 6.20
WTI 190118P00014000 P Jan 18, 2019 14.0 6.90 7.10
WTI 190118P00015000 P Jan 18, 2019 15.0 7.60 8.40
WTI 190118P00016000 P Jan 18, 2019 16.0 8.60 9.10
OPRA data is delayed 15 minutes.