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 (2015-07-24)Premium Content

W And T Offshore Inc (WTI)
As of Sep 2 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 150918C00001000 C 09/18/15 1.0 2.05 2.75
WTI 150918C00002000 C 09/18/15 2.0 1.15 1.75
WTI 150918C00003000 C 09/18/15 3.0 0.30 0.90
WTI 150918C00004000 C 09/18/15 4.0 0.00 0.30
WTI 150918C00005000 C 09/18/15 5.0 0.00 0.25
WTI 150918C00006000 C 09/18/15 6.0 0.00 0.15
WTI 150918C00007000 C 09/18/15 7.0 0.00 0.50
WTI 150918C00008000 C 09/18/15 8.0 0.00 0.50
WTI 150918C00009000 C 09/18/15 9.0 0.00 0.50
WTI 150918P00001000 P 09/18/15 1.0 0.00 0.50
WTI 150918P00002000 P 09/18/15 2.0 0.00 0.55
WTI 150918P00003000 P 09/18/15 3.0 0.05 0.30
WTI 150918P00004000 P 09/18/15 4.0 0.35 1.00
WTI 150918P00005000 P 09/18/15 5.0 1.30 1.85
WTI 150918P00006000 P 09/18/15 6.0 2.05 2.90
WTI 150918P00007000 P 09/18/15 7.0 2.95 4.20
WTI 150918P00008000 P 09/18/15 8.0 4.00 5.20
WTI 150918P00009000 P 09/18/15 9.0 5.00 6.20
WTI 151016C00001000 C 10/16/15 1.0 2.05 2.75
WTI 151016C00002500 C 10/16/15 2.5 0.80 1.35
WTI 151016C00004000 C 10/16/15 4.0 0.10 0.35
WTI 151016C00005000 C 10/16/15 5.0 0.00 0.20
WTI 151016C00006000 C 10/16/15 6.0 0.00 0.20
WTI 151016C00007500 C 10/16/15 7.5 0.00 0.05
WTI 151016C00009000 C 10/16/15 9.0 0.00 0.55
WTI 151016C00010000 C 10/16/15 10.0 0.00 0.50
WTI 151016C00011000 C 10/16/15 11.0 0.00 0.50
WTI 151016C00012500 C 10/16/15 12.5 0.00 0.50
WTI 151016P00001000 P 10/16/15 1.0 0.00 0.50
WTI 151016P00002500 P 10/16/15 2.5 0.00 0.25
WTI 151016P00004000 P 10/16/15 4.0 0.45 1.15
WTI 151016P00005000 P 10/16/15 5.0 1.35 1.95
WTI 151016P00006000 P 10/16/15 6.0 2.05 2.90
WTI 151016P00007500 P 10/16/15 7.5 3.50 4.80
WTI 151016P00009000 P 10/16/15 9.0 5.00 6.20
WTI 151016P00010000 P 10/16/15 10.0 5.80 7.40
WTI 151016P00011000 P 10/16/15 11.0 6.80 8.40
WTI 151016P00012500 P 10/16/15 12.5 8.30 9.90
WTI 160115C00001000 C 01/15/16 1.0 2.05 2.75
WTI 160115C00002000 C 01/15/16 2.0 1.25 1.90
WTI 160115C00003000 C 01/15/16 3.0 0.60 1.10
WTI 160115C00004000 C 01/15/16 4.0 0.35 0.55
WTI 160115C00005000 C 01/15/16 5.0 0.10 0.30
WTI 160115C00006000 C 01/15/16 6.0 0.00 0.30
WTI 160115C00007000 C 01/15/16 7.0 0.00 0.40
WTI 160115C00008000 C 01/15/16 8.0 0.00 0.30
WTI 160115C00009000 C 01/15/16 9.0 0.00 0.25
WTI 160115C00010000 C 01/15/16 10.0 0.00 0.20
WTI 160115C00011000 C 01/15/16 11.0 0.00 0.20
WTI 160115P00001000 P 01/15/16 1.0 0.00 0.55
WTI 160115P00002000 P 01/15/16 2.0 0.00 0.35
WTI 160115P00003000 P 01/15/16 3.0 0.35 0.65
WTI 160115P00004000 P 01/15/16 4.0 0.70 1.45
WTI 160115P00005000 P 01/15/16 5.0 1.45 2.20
WTI 160115P00006000 P 01/15/16 6.0 2.45 3.00
WTI 160115P00007000 P 01/15/16 7.0 3.40 4.00
WTI 160115P00008000 P 01/15/16 8.0 4.00 5.20
WTI 160115P00009000 P 01/15/16 9.0 5.00 6.20
WTI 160115P00010000 P 01/15/16 10.0 5.80 7.40
WTI 160115P00011000 P 01/15/16 11.0 6.80 8.40
WTI 160415C00001000 C 04/15/16 1.0 2.05 2.75
WTI 160415C00002000 C 04/15/16 2.0 1.15 1.90
WTI 160415C00003000 C 04/15/16 3.0 0.55 1.40
WTI 160415C00004000 C 04/15/16 4.0 0.45 1.00
WTI 160415C00005000 C 04/15/16 5.0 0.20 0.85
WTI 160415C00006000 C 04/15/16 6.0 0.10 0.75
WTI 160415C00007000 C 04/15/16 7.0 0.00 0.50
WTI 160415P00001000 P 04/15/16 1.0 0.00 0.55
WTI 160415P00002000 P 04/15/16 2.0 0.05 0.50
WTI 160415P00003000 P 04/15/16 3.0 0.35 1.10
WTI 160415P00004000 P 04/15/16 4.0 0.95 1.70
WTI 160415P00005000 P 04/15/16 5.0 1.70 2.45
WTI 160415P00006000 P 04/15/16 6.0 2.50 3.70
WTI 160415P00007000 P 04/15/16 7.0 3.30 4.10

OPRA data is delayed 15 minutes.