Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

W And T Offshore Inc (WTI)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WTI 140517C00002500 C 05/17/14 2.5 16.00 18.00
WTI 140517C00005000 C 05/17/14 5.0 13.50 15.50
WTI 140517C00007500 C 05/17/14 7.5 11.00 13.00
WTI 140517C00010000 C 05/17/14 10.0 7.90 10.00
WTI 140517C00012500 C 05/17/14 12.5 6.50 7.50
WTI 140517C00015000 C 05/17/14 15.0 4.00 5.00
WTI 140517C00017500 C 05/17/14 17.5 1.90 2.45
WTI 140517C00020000 C 05/17/14 20.0 0.50 0.60
WTI 140517C00022500 C 05/17/14 22.5 0.05 0.25
WTI 140517C00025000 C 05/17/14 25.0 0.00 0.25
WTI 140517C00030000 C 05/17/14 30.0 0.00 0.30
WTI 140517P00002500 P 05/17/14 2.5 0.00 0.30
WTI 140517P00005000 P 05/17/14 5.0 0.00 0.30
WTI 140517P00007500 P 05/17/14 7.5 0.00 0.25
WTI 140517P00010000 P 05/17/14 10.0 0.00 0.35
WTI 140517P00012500 P 05/17/14 12.5 0.00 0.25
WTI 140517P00015000 P 05/17/14 15.0 0.00 0.25
WTI 140517P00017500 P 05/17/14 17.5 0.25 0.40
WTI 140517P00020000 P 05/17/14 20.0 1.15 1.30
WTI 140517P00022500 P 05/17/14 22.5 2.80 3.60
WTI 140517P00025000 P 05/17/14 25.0 5.10 6.10
WTI 140517P00030000 P 05/17/14 30.0 10.10 12.60
WTI 140621C00002500 C 06/21/14 2.5 16.40 18.00
WTI 140621C00005000 C 06/21/14 5.0 14.00 15.00
WTI 140621C00007500 C 06/21/14 7.5 11.50 12.50
WTI 140621C00010000 C 06/21/14 10.0 9.00 10.00
WTI 140621C00012500 C 06/21/14 12.5 6.50 7.30
WTI 140621C00015000 C 06/21/14 15.0 4.10 4.80
WTI 140621C00017500 C 06/21/14 17.5 2.15 2.60
WTI 140621C00020000 C 06/21/14 20.0 0.80 1.00
WTI 140621C00022500 C 06/21/14 22.5 0.20 0.40
WTI 140621C00025000 C 06/21/14 25.0 0.00 0.25
WTI 140621C00030000 C 06/21/14 30.0 0.00 0.25
WTI 140621C00035000 C 06/21/14 35.0 0.00 0.25
WTI 140621P00002500 P 06/21/14 2.5 0.00 0.25
WTI 140621P00005000 P 06/21/14 5.0 0.00 0.25
WTI 140621P00007500 P 06/21/14 7.5 0.00 0.25
WTI 140621P00010000 P 06/21/14 10.0 0.00 0.25
WTI 140621P00012500 P 06/21/14 12.5 0.00 0.25
WTI 140621P00015000 P 06/21/14 15.0 0.10 0.30
WTI 140621P00017500 P 06/21/14 17.5 0.50 0.70
WTI 140621P00020000 P 06/21/14 20.0 1.55 1.75
WTI 140621P00022500 P 06/21/14 22.5 3.20 3.70
WTI 140621P00025000 P 06/21/14 25.0 5.40 7.00
WTI 140621P00030000 P 06/21/14 30.0 10.20 11.30
WTI 140621P00035000 P 06/21/14 35.0 15.20 16.10
WTI 140719C00002080 C 07/19/14 2.1 16.90 18.40
WTI 140719C00004580 C 07/19/14 4.6 14.40 15.40
WTI 140719C00007080 C 07/19/14 7.1 11.90 12.90
WTI 140719C00009580 C 07/19/14 9.6 9.20 10.40
WTI 140719C00012080 C 07/19/14 12.1 6.80 7.70
WTI 140719C00014580 C 07/19/14 14.6 4.70 5.30
WTI 140719C00017080 C 07/19/14 17.1 2.65 3.20
WTI 140719C00019580 C 07/19/14 19.6 1.20 1.40
WTI 140719C00022080 C 07/19/14 22.1 0.40 0.65
WTI 140719C00024580 C 07/19/14 24.6 0.10 0.30
WTI 140719C00029580 C 07/19/14 29.6 0.00 0.25
WTI 140719C00034580 C 07/19/14 34.6 0.00 0.25
WTI 140719P00002080 P 07/19/14 2.1 0.00 0.25
WTI 140719P00004580 P 07/19/14 4.6 0.00 0.25
WTI 140719P00007080 P 07/19/14 7.1 0.00 0.25
WTI 140719P00009580 P 07/19/14 9.6 0.00 0.25
WTI 140719P00012080 P 07/19/14 12.1 0.00 0.25
WTI 140719P00014580 P 07/19/14 14.6 0.15 0.40
WTI 140719P00017080 P 07/19/14 17.1 0.55 0.80
WTI 140719P00019580 P 07/19/14 19.6 1.50 1.75
WTI 140719P00022080 P 07/19/14 22.1 3.00 3.60
WTI 140719P00024580 P 07/19/14 24.6 5.10 5.70
WTI 140719P00029580 P 07/19/14 29.6 10.00 10.80
WTI 140719P00034580 P 07/19/14 34.6 14.80 15.60
WTI 141018C00002500 C 10/18/14 2.5 16.00 18.00
WTI 141018C00005000 C 10/18/14 5.0 13.50 15.50
WTI 141018C00007500 C 10/18/14 7.5 11.00 13.00
WTI 141018C00010000 C 10/18/14 10.0 9.00 10.00
WTI 141018C00012500 C 10/18/14 12.5 6.60 7.40
WTI 141018C00015000 C 10/18/14 15.0 4.50 5.20
WTI 141018C00017500 C 10/18/14 17.5 2.85 3.40
WTI 141018C00020000 C 10/18/14 20.0 1.65 2.00
WTI 141018C00022500 C 10/18/14 22.5 0.85 1.10
WTI 141018C00025000 C 10/18/14 25.0 0.30 0.55
WTI 141018C00030000 C 10/18/14 30.0 0.00 0.25
WTI 141018P00002500 P 10/18/14 2.5 0.00 0.30
WTI 141018P00005000 P 10/18/14 5.0 0.00 0.30
WTI 141018P00007500 P 10/18/14 7.5 0.00 0.30
WTI 141018P00010000 P 10/18/14 10.0 0.10 0.30
WTI 141018P00012500 P 10/18/14 12.5 0.15 0.40
WTI 141018P00015000 P 10/18/14 15.0 0.50 0.75
WTI 141018P00017500 P 10/18/14 17.5 1.25 1.50
WTI 141018P00020000 P 10/18/14 20.0 2.45 2.80
WTI 141018P00022500 P 10/18/14 22.5 4.00 4.50
WTI 141018P00025000 P 10/18/14 25.0 5.80 6.60
WTI 141018P00030000 P 10/18/14 30.0 10.10 12.10

OPRA data is delayed 15 minutes.