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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 141018C00002500 C 10/18/14 2.5 7.90 8.90
WTI 141018C00005000 C 10/18/14 5.0 5.30 6.40
WTI 141018C00007500 C 10/18/14 7.5 2.80 3.90
WTI 141018C00010000 C 10/18/14 10.0 0.65 1.30
WTI 141018C00012500 C 10/18/14 12.5 0.00 0.10
WTI 141018C00015000 C 10/18/14 15.0 0.00 0.10
WTI 141018C00017500 C 10/18/14 17.5 0.00 0.25
WTI 141018C00020000 C 10/18/14 20.0 0.00 0.25
WTI 141018C00022500 C 10/18/14 22.5 0.00 0.15
WTI 141018C00025000 C 10/18/14 25.0 0.00 0.15
WTI 141018C00030000 C 10/18/14 30.0 0.00 0.15
WTI 141018P00002500 P 10/18/14 2.5 0.00 0.15
WTI 141018P00005000 P 10/18/14 5.0 0.00 0.15
WTI 141018P00007500 P 10/18/14 7.5 0.00 0.15
WTI 141018P00010000 P 10/18/14 10.0 0.00 0.25
WTI 141018P00012500 P 10/18/14 12.5 1.85 1.95
WTI 141018P00015000 P 10/18/14 15.0 4.30 4.50
WTI 141018P00017500 P 10/18/14 17.5 6.00 7.10
WTI 141018P00020000 P 10/18/14 20.0 7.40 9.60
WTI 141018P00022500 P 10/18/14 22.5 10.10 12.40
WTI 141018P00025000 P 10/18/14 25.0 12.20 15.60
WTI 141018P00030000 P 10/18/14 30.0 18.10 19.70
WTI 141122C00002500 C 11/22/14 2.5 7.70 9.10
WTI 141122C00005000 C 11/22/14 5.0 5.20 6.60
WTI 141122C00007500 C 11/22/14 7.5 2.95 4.00
WTI 141122C00010000 C 11/22/14 10.0 1.00 1.25
WTI 141122C00012500 C 11/22/14 12.5 0.15 0.30
WTI 141122C00015000 C 11/22/14 15.0 0.00 0.20
WTI 141122C00017500 C 11/22/14 17.5 0.00 0.15
WTI 141122C00020000 C 11/22/14 20.0 0.00 0.15
WTI 141122C00022500 C 11/22/14 22.5 0.00 0.15
WTI 141122C00025000 C 11/22/14 25.0 0.00 0.15
WTI 141122P00002500 P 11/22/14 2.5 0.00 0.25
WTI 141122P00005000 P 11/22/14 5.0 0.00 0.15
WTI 141122P00007500 P 11/22/14 7.5 0.00 0.20
WTI 141122P00010000 P 11/22/14 10.0 0.50 0.65
WTI 141122P00012500 P 11/22/14 12.5 1.75 2.35
WTI 141122P00015000 P 11/22/14 15.0 4.20 4.70
WTI 141122P00017500 P 11/22/14 17.5 6.10 7.20
WTI 141122P00020000 P 11/22/14 20.0 8.60 9.70
WTI 141122P00022500 P 11/22/14 22.5 10.80 12.30
WTI 141122P00025000 P 11/22/14 25.0 13.30 14.80
WTI 150117C00002500 C 01/17/15 2.5 7.80 9.10
WTI 150117C00005000 C 01/17/15 5.0 5.40 6.60
WTI 150117C00007500 C 01/17/15 7.5 3.00 4.00
WTI 150117C00010000 C 01/17/15 10.0 1.25 1.45
WTI 150117C00012500 C 01/17/15 12.5 0.35 0.50
WTI 150117C00015000 C 01/17/15 15.0 0.05 0.30
WTI 150117C00017500 C 01/17/15 17.5 0.00 0.25
WTI 150117C00020000 C 01/17/15 20.0 0.00 0.20
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 0.20
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 0.10 0.25
WTI 150117P00010000 P 01/17/15 10.0 0.65 0.85
WTI 150117P00012500 P 01/17/15 12.5 2.10 2.55
WTI 150117P00015000 P 01/17/15 15.0 4.20 4.80
WTI 150117P00017500 P 01/17/15 17.5 6.10 7.30
WTI 150117P00020000 P 01/17/15 20.0 8.60 9.70
WTI 150117P00022500 P 01/17/15 22.5 10.70 12.30
WTI 150117P00025000 P 01/17/15 25.0 13.20 14.80
WTI 150117P00030000 P 01/17/15 30.0 17.20 21.20
WTI 150417C00002500 C 04/17/15 2.5 7.90 9.10
WTI 150417C00005000 C 04/17/15 5.0 5.40 6.60
WTI 150417C00007500 C 04/17/15 7.5 3.10 4.10
WTI 150417C00010000 C 04/17/15 10.0 1.45 2.15
WTI 150417C00012500 C 04/17/15 12.5 0.55 1.10
WTI 150417C00015000 C 04/17/15 15.0 0.20 0.55
WTI 150417C00017500 C 04/17/15 17.5 0.00 0.25
WTI 150417C00020000 C 04/17/15 20.0 0.00 0.25
WTI 150417C00022500 C 04/17/15 22.5 0.00 0.25
WTI 150417C00025000 C 04/17/15 25.0 0.00 0.25
WTI 150417P00002500 P 04/17/15 2.5 0.00 0.25
WTI 150417P00005000 P 04/17/15 5.0 0.00 0.25
WTI 150417P00007500 P 04/17/15 7.5 0.10 0.35
WTI 150417P00010000 P 04/17/15 10.0 0.80 1.25
WTI 150417P00012500 P 04/17/15 12.5 2.20 2.90
WTI 150417P00015000 P 04/17/15 15.0 4.20 5.00
WTI 150417P00017500 P 04/17/15 17.5 6.20 7.40
WTI 150417P00020000 P 04/17/15 20.0 8.60 9.80
WTI 150417P00022500 P 04/17/15 22.5 10.70 12.40
WTI 150417P00025000 P 04/17/15 25.0 13.20 14.80

OPRA data is delayed 15 minutes.