Whiting Petroleum Corp $85.44

up +1.58


16/9/2014 11:46 AM  |  NYSE : WLL  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 85.44
Trade Time: Sep 16 11:46 AM Eastern Daylight Time
Change: 1.58 (1.88 %)
Prev Close: 83.86
Open: 83.94
Bid: 85.44
Ask: 85.49
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WLL Trend Analysis - it has outperformed the S&P 500 by 40%
Options:

Call Options: WLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 WLL1420I40 43.50 0.00 45.00 13.0 45.90 158.0 0.0 0
45.00 WLL1420I45 38.60 0.00 39.90 30.0 40.90 168.0 0.0 0
46.00 WLL1420I46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 WLL1420I47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 WLL1420I47.5 36.10 0.00 37.50 13.0 38.40 93.0 0.0 0
48.00 WLL1420I48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 WLL1420I49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 WLL1420I50 14.90 -18.70 34.90 541.0 35.80 34.0 1.0 11
52.50 WLL1420I52.5 19.20 -11.80 32.40 475.0 33.50 319.0 10.0 10
55.00 WLL1420I55 24.75 -3.85 29.90 551.0 30.80 34.0 1.0 4
57.50 WLL1420I57.5 17.31 -8.69 27.40 568.0 28.30 135.0 3.0 55
60.00 WLL1420I60 31.20 7.70 24.90 739.0 25.80 90.0 3.0 171
62.50 WLL1420I62.5 11.29 -9.81 22.40 515.0 23.30 217.0 10.0 71
65.00 WLL1420I65 22.60 4.00 19.90 578.0 20.80 260.0 10.0 82
67.50 WLL1420I67.5 17.40 1.30 17.20 551.0 18.30 152.0 5.0 99
70.00 WLL1420I70 13.20 0.00 15.20 500.0 15.80 410.0 4.0 1,331
72.50 WLL1420I72.5 10.80 0.00 12.40 576.0 13.30 84.0 3.0 673
75.00 WLL1420I75 8.70 0.00 9.90 777.0 10.80 146.0 1.0 267
77.50 WLL1420I77.5 5.90 0.00 7.30 1300.0 8.30 354.0 2.0 537
80.00 WLL1420I80 5.04 0.70 4.80 1317.0 5.80 136.0 1.0 855
82.50 WLL1420I82.5 2.65 0.25 3.00 690.0 3.50 426.0 23.0 808
85.00 WLL1420I85 1.35 0.60 1.25 14.0 1.35 1.0 222.0 3,951
87.50 WLL1420I87.5 0.35 0.15 0.25 1401.0 0.45 476.0 51.0 1,465
90.00 WLL1420I90 0.10 0.00 0.05 2.0 0.15 554.0 12.0 2,044
92.50 WLL1420I92.5 0.03 0.00 0.05 3.0 0.05 123.0 2.0 1,651
95.00 WLL1420I95 0.03 -0.02 0.05 1.0 0.05 137.0 23.0 702
97.50 WLL1420I97.5 0.07 0.02 0.05 49.0 0.05 138.0 1.0 505
100.00 WLL1420I100 0.04 -0.01 0.05 14.0 0.05 138.0 20.0 503
105.00 WLL1420I105 0.35 0.30 0.05 10.0 0.05 59.0 10.0 29

Put Options: WLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 WLL1420U40 0.05 0.00 0.05 10.0 0.05 52.0 0.0 0
45.00 WLL1420U45 0.10 0.05 0.05 21.0 0.05 52.0 11.0 36
46.00 WLL1420U46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 WLL1420U47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 WLL1420U47.5 0.05 0.00 0.00 0.0 0.05 47.0 0.0 0
48.00 WLL1420U48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 WLL1420U49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 WLL1420U50 0.05 0.00 0.05 1.0 0.05 52.0 10.0 76
52.50 WLL1420U52.5 0.05 0.00 0.05 5.0 0.05 74.0 5.0 208
55.00 WLL1420U55 0.40 0.35 0.05 10.0 0.05 69.0 5.0 110
57.50 WLL1420U57.5 0.05 0.00 0.05 20.0 0.05 52.0 1.0 82
60.00 WLL1420U60 0.01 0.00 0.05 2.0 0.05 72.0 3.0 474
62.50 WLL1420U62.5 0.10 0.05 0.10 5.0 0.05 55.0 5.0 353
65.00 WLL1420U65 0.05 0.00 0.05 11.0 0.05 74.0 3.0 159
67.50 WLL1420U67.5 0.05 0.00 0.05 11.0 0.05 74.0 2.0 291
70.00 WLL1420U70 0.01 0.00 0.05 20.0 0.05 73.0 2.0 770
72.50 WLL1420U72.5 0.04 -0.01 0.05 404.0 0.05 73.0 40.0 306
75.00 WLL1420U75 0.05 -0.05 0.05 1.0 0.05 151.0 14.0 1,311
77.50 WLL1420U77.5 0.05 0.00 0.05 37.0 0.10 976.0 4.0 205
80.00 WLL1420U80 0.25 0.00 0.05 548.0 0.15 649.0 7.0 1,537
82.50 WLL1420U82.5 0.25 -0.45 0.15 808.0 0.35 1249.0 1.0 664
85.00 WLL1420U85 1.75 -0.40 0.75 481.0 1.20 1702.0 7.0 3,306
87.50 WLL1420U87.5 2.38 -1.85 2.15 7.0 2.60 1064.0 27.0 2,461
90.00 WLL1420U90 6.40 0.80 4.30 63.0 4.60 31.0 7.0 1,622
92.50 WLL1420U92.5 9.00 0.90 6.80 51.0 7.30 579.0 1.0 552
95.00 WLL1420U95 7.50 -3.10 9.20 99.0 10.10 801.0 3.0 51
97.50 WLL1420U97.5 7.50 -5.50 11.50 270.0 12.40 13.0 3.0 3
100.00 WLL1420U100 15.50 0.00 14.00 68.0 14.90 13.0 0.0 0
105.00 WLL1420U105 20.50 0.00 19.10 188.0 20.00 289.0 0.0 0
Trading Center