Whiting Petroleum Corp $87.88

up +0.79


21/8/2014 04:04 PM  |  NYSE : WLL  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 87.88
Trade Time: Aug 21 04:04 PM Eastern Daylight Time
Change: 0.79 (0.91 %)
Prev Close: 87.09
Open: 87.40
Bid: 85.00
Ask: 87.98
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 57%
Options:

Call Options: WLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 WLL1420I40 46.30 0.00 47.20 31.0 48.70 13.0 0.0 0
45.00 WLL1420I45 41.30 0.00 42.20 24.0 43.40 24.0 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 38.80 0.00 39.70 31.0 41.20 13.0 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 -21.40 37.20 77.0 38.30 39.0 1.0 11
52.50 WLL1420I52.5 19.20 -14.60 34.70 404.0 35.70 116.0 10.0 10
55.00 WLL1420I55 24.75 -6.55 32.20 538.0 33.30 207.0 1.0 4
57.50 WLL1420I57.5 17.31 -11.39 29.70 456.0 30.80 226.0 3.0 55
60.00 WLL1420I60 24.00 -2.20 27.10 671.0 28.20 174.0 4.0 176
62.50 WLL1420I62.5 11.29 -12.41 24.70 500.0 25.80 236.0 10.0 71
65.00 WLL1420I65 20.77 -0.43 22.20 1028.0 23.20 281.0 5.0 90
67.50 WLL1420I67.5 17.40 -1.30 19.60 1133.0 20.70 246.0 5.0 99
70.00 WLL1420I70 13.00 -3.10 17.10 1119.0 18.20 202.0 11.0 1,307
72.50 WLL1420I72.5 14.60 0.05 14.60 1137.0 15.70 141.0 2.0 693
75.00 WLL1420I75 8.10 -3.10 12.10 1115.0 13.30 300.0 2.0 269
77.50 WLL1420I77.5 5.80 -2.90 9.60 1119.0 10.90 149.0 15.0 542
80.00 WLL1420I80 7.80 1.21 7.60 1324.0 8.60 306.0 6.0 870
82.50 WLL1420I82.5 6.30 0.80 5.50 1383.0 6.40 627.0 14.0 817
85.00 WLL1420I85 4.30 0.80 4.20 121.0 4.40 20.0 25.0 3,519
87.50 WLL1420I87.5 2.85 0.48 2.75 131.0 2.90 93.0 10.0 1,696
90.00 WLL1420I90 1.60 0.36 1.60 405.0 1.80 588.0 88.0 2,312
92.50 WLL1420I92.5 0.94 0.28 0.80 1445.0 1.00 308.0 2.0 1,327
95.00 WLL1420I95 0.40 0.00 0.45 103.0 0.55 156.0 40.0 506
97.50 WLL1420I97.5 0.64 0.54 0.15 1441.0 0.30 215.0 3.0 51
100.00 WLL1420I100 0.10 0.05 0.05 413.0 0.20 294.0 1.0 450
105.00 WLL1420I105 0.35 0.20 0.05 22.0 0.10 53.0 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 43.0 0.0 0
45.00 WLL1420U45 0.10 0.05 0.05 21.0 0.05 43.0 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 42.0 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 0.50 0.45 0.05 1.0 0.05 43.0 4.0 76
52.50 WLL1420U52.5 0.05 0.00 0.05 5.0 0.05 43.0 5.0 208
55.00 WLL1420U55 0.40 0.35 0.05 10.0 0.05 43.0 5.0 110
57.50 WLL1420U57.5 0.05 0.00 0.05 20.0 0.05 43.0 1.0 82
60.00 WLL1420U60 0.05 0.00 0.05 2.0 0.05 33.0 2.0 476
62.50 WLL1420U62.5 0.10 0.05 0.10 5.0 0.05 22.0 5.0 353
65.00 WLL1420U65 0.01 0.00 0.05 11.0 0.05 32.0 15.0 166
67.50 WLL1420U67.5 0.12 0.02 0.05 11.0 0.05 21.0 2.0 298
70.00 WLL1420U70 0.08 0.03 0.05 20.0 0.10 167.0 20.0 746
72.50 WLL1420U72.5 0.10 0.00 0.05 404.0 0.20 641.0 5.0 276
75.00 WLL1420U75 0.29 0.00 0.10 58.0 0.25 564.0 15.0 1,375
77.50 WLL1420U77.5 0.29 -0.06 0.20 80.0 0.30 975.0 12.0 224
80.00 WLL1420U80 0.50 -0.05 0.40 149.0 0.60 1398.0 30.0 1,680
82.50 WLL1420U82.5 0.81 -0.34 0.75 489.0 0.90 507.0 47.0 496
85.00 WLL1420U85 1.45 -0.65 1.40 21.0 1.55 479.0 81.0 1,009
87.50 WLL1420U87.5 2.75 -0.45 2.35 429.0 2.50 32.0 18.0 378
90.00 WLL1420U90 6.80 2.60 3.60 875.0 3.90 69.0 400.0 493
92.50 WLL1420U92.5 7.58 1.48 5.30 721.0 6.80 1208.0 3.0 32
95.00 WLL1420U95 8.10 -0.10 7.40 410.0 8.70 1288.0 77.0 55
97.50 WLL1420U97.5 10.40 0.00 9.60 248.0 10.80 932.0 0.0 0
100.00 WLL1420U100 12.80 0.00 11.90 109.0 13.20 516.0 0.0 0
105.00 WLL1420U105 17.70 0.00 16.90 323.0 17.90 759.0 0.0 0
Trading Center