Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 180518C00025000 C May 18, 2018 25.0 9.90 10.40
WPZ 180518C00027500 C May 18, 2018 27.5 7.40 8.00
WPZ 180518C00030000 C May 18, 2018 30.0 5.00 5.40
WPZ 180518C00032500 C May 18, 2018 32.5 2.75 2.90
WPZ 180518C00035000 C May 18, 2018 35.0 0.85 1.05
WPZ 180518C00037500 C May 18, 2018 37.5 0.15 0.20
WPZ 180518C00040000 C May 18, 2018 40.0 0.00 0.10
WPZ 180518C00042500 C May 18, 2018 42.5 0.00 0.10
WPZ 180518C00045000 C May 18, 2018 45.0 0.00 0.10
WPZ 180518C00047500 C May 18, 2018 47.5 0.00 0.05
WPZ 180518C00050000 C May 18, 2018 50.0 0.00 0.05
WPZ 180518P00025000 P May 18, 2018 25.0 0.00 0.05
WPZ 180518P00027500 P May 18, 2018 27.5 0.00 0.10
WPZ 180518P00030000 P May 18, 2018 30.0 0.05 0.15
WPZ 180518P00032500 P May 18, 2018 32.5 0.30 0.35
WPZ 180518P00035000 P May 18, 2018 35.0 1.15 1.25
WPZ 180518P00037500 P May 18, 2018 37.5 2.95 3.10
WPZ 180518P00040000 P May 18, 2018 40.0 5.20 5.60
WPZ 180518P00042500 P May 18, 2018 42.5 7.70 8.20
WPZ 180518P00045000 P May 18, 2018 45.0 10.10 10.80
WPZ 180518P00047500 P May 18, 2018 47.5 12.60 13.10
WPZ 180518P00050000 P May 18, 2018 50.0 15.20 15.60
WPZ 180615C00025000 C Jun 15, 2018 25.0 10.00 11.00
WPZ 180615C00027500 C Jun 15, 2018 27.5 7.30 8.80
WPZ 180615C00030000 C Jun 15, 2018 30.0 5.00 5.50
WPZ 180615C00032500 C Jun 15, 2018 32.5 2.85 3.10
WPZ 180615C00035000 C Jun 15, 2018 35.0 1.20 1.35
WPZ 180615C00037500 C Jun 15, 2018 37.5 0.35 0.45
WPZ 180615C00040000 C Jun 15, 2018 40.0 0.05 0.20
WPZ 180615C00042500 C Jun 15, 2018 42.5 0.00 0.05
WPZ 180615C00045000 C Jun 15, 2018 45.0 0.00 0.10
WPZ 180615C00047500 C Jun 15, 2018 47.5 0.00 0.10
WPZ 180615C00050000 C Jun 15, 2018 50.0 0.00 0.05
WPZ 180615P00025000 P Jun 15, 2018 25.0 0.00 0.10
WPZ 180615P00027500 P Jun 15, 2018 27.5 0.05 0.15
WPZ 180615P00030000 P Jun 15, 2018 30.0 0.20 0.30
WPZ 180615P00032500 P Jun 15, 2018 32.5 0.60 0.70
WPZ 180615P00035000 P Jun 15, 2018 35.0 1.50 1.55
WPZ 180615P00037500 P Jun 15, 2018 37.5 3.10 3.30
WPZ 180615P00040000 P Jun 15, 2018 40.0 5.20 5.70
WPZ 180615P00042500 P Jun 15, 2018 42.5 7.70 8.20
WPZ 180615P00045000 P Jun 15, 2018 45.0 10.20 10.70
WPZ 180615P00047500 P Jun 15, 2018 47.5 11.70 13.10
WPZ 180615P00050000 P Jun 15, 2018 50.0 15.20 15.80
WPZ 180921C00030000 C Sep 21, 2018 30.0 5.30 5.60
WPZ 180921C00032500 C Sep 21, 2018 32.5 3.20 3.60
WPZ 180921C00035000 C Sep 21, 2018 35.0 1.90 2.10
WPZ 180921C00037500 C Sep 21, 2018 37.5 0.90 1.10
WPZ 180921C00040000 C Sep 21, 2018 40.0 0.40 0.50
WPZ 180921C00042500 C Sep 21, 2018 42.5 0.10 0.30
WPZ 180921C00045000 C Sep 21, 2018 45.0 0.00 0.20
WPZ 180921C00047500 C Sep 21, 2018 47.5 0.00 0.10
WPZ 180921C00050000 C Sep 21, 2018 50.0 0.00 0.20
WPZ 180921C00055000 C Sep 21, 2018 55.0 0.00 0.05
WPZ 180921P00030000 P Sep 21, 2018 30.0 0.75 0.85
WPZ 180921P00032500 P Sep 21, 2018 32.5 1.40 1.60
WPZ 180921P00035000 P Sep 21, 2018 35.0 2.45 2.65
WPZ 180921P00037500 P Sep 21, 2018 37.5 3.90 4.30
WPZ 180921P00040000 P Sep 21, 2018 40.0 5.90 6.20
WPZ 180921P00042500 P Sep 21, 2018 42.5 8.00 8.80
WPZ 180921P00045000 P Sep 21, 2018 45.0 10.10 11.40
WPZ 180921P00047500 P Sep 21, 2018 47.5 12.70 13.60
WPZ 180921P00050000 P Sep 21, 2018 50.0 15.20 16.10
WPZ 180921P00055000 P Sep 21, 2018 55.0 20.20 20.90
WPZ 190118C00017500 C Jan 18, 2019 17.5 16.90 18.10
WPZ 190118C00020000 C Jan 18, 2019 20.0 13.00 15.80
WPZ 190118C00022500 C Jan 18, 2019 22.5 12.10 13.10
WPZ 190118C00025000 C Jan 18, 2019 25.0 9.40 10.60
WPZ 190118C00027500 C Jan 18, 2019 27.5 7.00 8.00
WPZ 190118C00030000 C Jan 18, 2019 30.0 5.50 5.80
WPZ 190118C00032500 C Jan 18, 2019 32.5 3.80 4.10
WPZ 190118C00035000 C Jan 18, 2019 35.0 2.30 2.70
WPZ 190118C00037500 C Jan 18, 2019 37.5 1.50 1.70
WPZ 190118C00040000 C Jan 18, 2019 40.0 0.70 1.05
WPZ 190118C00042500 C Jan 18, 2019 42.5 0.50 0.60
WPZ 190118C00045000 C Jan 18, 2019 45.0 0.15 0.35
WPZ 190118C00047500 C Jan 18, 2019 47.5 0.10 0.25
WPZ 190118C00050000 C Jan 18, 2019 50.0 0.05 0.10
WPZ 190118C00055000 C Jan 18, 2019 55.0 0.00 0.10
WPZ 190118P00017500 P Jan 18, 2019 17.5 0.00 0.20
WPZ 190118P00020000 P Jan 18, 2019 20.0 0.15 0.25
WPZ 190118P00022500 P Jan 18, 2019 22.5 0.25 0.40
WPZ 190118P00025000 P Jan 18, 2019 25.0 0.45 0.60
WPZ 190118P00027500 P Jan 18, 2019 27.5 0.80 0.95
WPZ 190118P00030000 P Jan 18, 2019 30.0 1.35 1.50
WPZ 190118P00032500 P Jan 18, 2019 32.5 2.15 2.35
WPZ 190118P00035000 P Jan 18, 2019 35.0 3.10 3.50
WPZ 190118P00037500 P Jan 18, 2019 37.5 4.70 5.10
WPZ 190118P00040000 P Jan 18, 2019 40.0 6.40 6.90
WPZ 190118P00042500 P Jan 18, 2019 42.5 8.30 9.00
WPZ 190118P00045000 P Jan 18, 2019 45.0 9.90 11.40
WPZ 190118P00047500 P Jan 18, 2019 47.5 11.80 14.10
WPZ 190118P00050000 P Jan 18, 2019 50.0 13.80 16.90
WPZ 190118P00055000 P Jan 18, 2019 55.0 19.90 21.40
WPZ 200117C00020000 C Jan 17, 2020 20.0 13.40 16.00
WPZ 200117C00022500 C Jan 17, 2020 22.5 11.10 14.90
WPZ 200117C00025000 C Jan 17, 2020 25.0 8.30 11.00
WPZ 200117C00027500 C Jan 17, 2020 27.5 7.70 8.90
WPZ 200117C00030000 C Jan 17, 2020 30.0 5.80 7.10
WPZ 200117C00032500 C Jan 17, 2020 32.5 4.70 5.30
WPZ 200117C00035000 C Jan 17, 2020 35.0 3.50 4.10
WPZ 200117C00037500 C Jan 17, 2020 37.5 2.45 3.00
WPZ 200117C00040000 C Jan 17, 2020 40.0 2.00 2.30
WPZ 200117C00042500 C Jan 17, 2020 42.5 1.15 1.85
WPZ 200117C00045000 C Jan 17, 2020 45.0 0.75 1.45
WPZ 200117C00047500 C Jan 17, 2020 47.5 0.55 1.10
WPZ 200117C00050000 C Jan 17, 2020 50.0 0.30 0.85
WPZ 200117C00055000 C Jan 17, 2020 55.0 0.10 0.65
WPZ 200117P00020000 P Jan 17, 2020 20.0 0.50 1.15
WPZ 200117P00022500 P Jan 17, 2020 22.5 0.85 1.35
WPZ 200117P00025000 P Jan 17, 2020 25.0 1.30 1.85
WPZ 200117P00027500 P Jan 17, 2020 27.5 1.90 2.50
WPZ 200117P00030000 P Jan 17, 2020 30.0 2.80 3.40
WPZ 200117P00032500 P Jan 17, 2020 32.5 3.80 4.50
WPZ 200117P00035000 P Jan 17, 2020 35.0 4.90 5.80
WPZ 200117P00037500 P Jan 17, 2020 37.5 6.50 7.30
WPZ 200117P00040000 P Jan 17, 2020 40.0 8.00 9.00
WPZ 200117P00042500 P Jan 17, 2020 42.5 9.70 11.20
WPZ 200117P00045000 P Jan 17, 2020 45.0 11.60 13.00
WPZ 200117P00047500 P Jan 17, 2020 47.5 13.70 15.30
WPZ 200117P00050000 P Jan 17, 2020 50.0 15.90 17.50
WPZ 200117P00055000 P Jan 17, 2020 55.0 20.40 22.60
OPRA data is delayed 15 minutes.