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 (2014-09-05)Premium Content

Williams Partners Lp (WPZ)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 140920C00025000 C 09/20/14 25.0 26.30 29.20
WPZ 140920C00030000 C 09/20/14 30.0 20.80 24.30
WPZ 140920C00035000 C 09/20/14 35.0 15.80 19.30
WPZ 140920C00040000 C 09/20/14 40.0 10.80 14.30
WPZ 140920C00045000 C 09/20/14 45.0 6.50 9.20
WPZ 140920C00046000 C 09/20/14 46.0 4.90 8.20
WPZ 140920C00047000 C 09/20/14 47.0 3.80 7.20
WPZ 140920C00048000 C 09/20/14 48.0 3.70 5.60
WPZ 140920C00049000 C 09/20/14 49.0 2.00 4.90
WPZ 140920C00050000 C 09/20/14 50.0 2.30 3.50
WPZ 140920C00055000 C 09/20/14 55.0 0.00 0.10
WPZ 140920C00060000 C 09/20/14 60.0 0.00 0.15
WPZ 140920C00065000 C 09/20/14 65.0 0.00 0.25
WPZ 140920C00070000 C 09/20/14 70.0 0.00 0.25
WPZ 140920P00025000 P 09/20/14 25.0 0.00 0.25
WPZ 140920P00030000 P 09/20/14 30.0 0.00 0.25
WPZ 140920P00035000 P 09/20/14 35.0 0.00 0.25
WPZ 140920P00040000 P 09/20/14 40.0 0.00 0.25
WPZ 140920P00045000 P 09/20/14 45.0 0.00 0.25
WPZ 140920P00046000 P 09/20/14 46.0 0.00 0.25
WPZ 140920P00047000 P 09/20/14 47.0 0.00 0.25
WPZ 140920P00048000 P 09/20/14 48.0 0.00 0.25
WPZ 140920P00049000 P 09/20/14 49.0 0.00 0.25
WPZ 140920P00050000 P 09/20/14 50.0 0.05 0.35
WPZ 140920P00055000 P 09/20/14 55.0 1.80 2.65
WPZ 140920P00060000 P 09/20/14 60.0 6.40 8.90
WPZ 140920P00065000 P 09/20/14 65.0 10.70 14.20
WPZ 140920P00070000 P 09/20/14 70.0 16.20 18.70
WPZ 141018C00040000 C 10/18/14 40.0 11.30 13.90
WPZ 141018C00045000 C 10/18/14 45.0 6.50 8.60
WPZ 141018C00050000 C 10/18/14 50.0 2.85 3.60
WPZ 141018C00055000 C 10/18/14 55.0 0.25 0.45
WPZ 141018C00060000 C 10/18/14 60.0 0.00 0.25
WPZ 141018C00065000 C 10/18/14 65.0 0.00 0.25
WPZ 141018C00070000 C 10/18/14 70.0 0.00 0.25
WPZ 141018C00075000 C 10/18/14 75.0 0.00 0.25
WPZ 141018P00040000 P 10/18/14 40.0 0.00 0.25
WPZ 141018P00045000 P 10/18/14 45.0 0.00 0.25
WPZ 141018P00050000 P 10/18/14 50.0 0.10 0.35
WPZ 141018P00055000 P 10/18/14 55.0 2.05 2.95
WPZ 141018P00060000 P 10/18/14 60.0 6.40 8.60
WPZ 141018P00065000 P 10/18/14 65.0 11.20 14.20
WPZ 141018P00070000 P 10/18/14 70.0 15.80 19.20
WPZ 141018P00075000 P 10/18/14 75.0 21.10 23.80
WPZ 141220C00030000 C 12/20/14 30.0 20.80 24.20
WPZ 141220C00035000 C 12/20/14 35.0 15.80 19.30
WPZ 141220C00040000 C 12/20/14 40.0 10.90 14.30
WPZ 141220C00045000 C 12/20/14 45.0 6.30 8.80
WPZ 141220C00046000 C 12/20/14 46.0 4.90 8.30
WPZ 141220C00047000 C 12/20/14 47.0 3.90 7.40
WPZ 141220C00048000 C 12/20/14 48.0 4.90 5.60
WPZ 141220C00049000 C 12/20/14 49.0 3.40 4.60
WPZ 141220C00050000 C 12/20/14 50.0 3.20 3.80
WPZ 141220C00055000 C 12/20/14 55.0 0.55 0.75
WPZ 141220C00060000 C 12/20/14 60.0 0.00 0.15
WPZ 141220C00065000 C 12/20/14 65.0 0.00 0.25
WPZ 141220C00070000 C 12/20/14 70.0 0.00 0.25
WPZ 141220C00075000 C 12/20/14 75.0 0.00 0.25
WPZ 141220P00030000 P 12/20/14 30.0 0.00 0.25
WPZ 141220P00035000 P 12/20/14 35.0 0.00 0.25
WPZ 141220P00040000 P 12/20/14 40.0 0.00 0.05
WPZ 141220P00045000 P 12/20/14 45.0 0.05 0.35
WPZ 141220P00046000 P 12/20/14 46.0 0.10 0.50
WPZ 141220P00047000 P 12/20/14 47.0 0.25 0.55
WPZ 141220P00048000 P 12/20/14 48.0 0.35 0.75
WPZ 141220P00049000 P 12/20/14 49.0 0.55 1.00
WPZ 141220P00050000 P 12/20/14 50.0 0.85 1.15
WPZ 141220P00055000 P 12/20/14 55.0 3.20 4.60
WPZ 141220P00060000 P 12/20/14 60.0 7.00 9.60
WPZ 141220P00065000 P 12/20/14 65.0 11.70 15.10
WPZ 141220P00070000 P 12/20/14 70.0 16.60 20.10
WPZ 141220P00075000 P 12/20/14 75.0 21.60 25.00
WPZ 150320C00030000 C 03/20/15 30.0 20.70 24.80
WPZ 150320C00035000 C 03/20/15 35.0 15.70 19.80
WPZ 150320C00040000 C 03/20/15 40.0 10.70 15.00
WPZ 150320C00045000 C 03/20/15 45.0 5.80 8.60
WPZ 150320C00046000 C 03/20/15 46.0 4.90 8.60
WPZ 150320C00047000 C 03/20/15 47.0 4.80 6.60
WPZ 150320C00048000 C 03/20/15 48.0 4.40 5.90
WPZ 150320C00049000 C 03/20/15 49.0 3.90 5.00
WPZ 150320C00050000 C 03/20/15 50.0 3.50 4.00
WPZ 150320C00055000 C 03/20/15 55.0 0.00 1.10
WPZ 150320C00060000 C 03/20/15 60.0 0.00 1.05
WPZ 150320C00065000 C 03/20/15 65.0 0.00 0.25
WPZ 150320C00070000 C 03/20/15 70.0 0.00 0.50
WPZ 150320C00075000 C 03/20/15 75.0 0.00 0.25
WPZ 150320C00080000 C 03/20/15 80.0 0.00 0.40
WPZ 150320P00030000 P 03/20/15 30.0 0.00 0.10
WPZ 150320P00035000 P 03/20/15 35.0 0.00 0.10
WPZ 150320P00040000 P 03/20/15 40.0 0.00 0.20
WPZ 150320P00045000 P 03/20/15 45.0 0.50 0.70
WPZ 150320P00046000 P 03/20/15 46.0 0.55 1.10
WPZ 150320P00047000 P 03/20/15 47.0 0.70 1.30
WPZ 150320P00048000 P 03/20/15 48.0 1.00 1.60
WPZ 150320P00049000 P 03/20/15 49.0 1.30 1.75
WPZ 150320P00050000 P 03/20/15 50.0 1.65 2.05
WPZ 150320P00055000 P 03/20/15 55.0 4.00 5.60
WPZ 150320P00060000 P 03/20/15 60.0 8.40 11.20
WPZ 150320P00065000 P 03/20/15 65.0 12.30 16.00
WPZ 150320P00070000 P 03/20/15 70.0 17.30 20.90
WPZ 150320P00075000 P 03/20/15 75.0 21.90 26.00
WPZ 150320P00080000 P 03/20/15 80.0 27.20 30.90

OPRA data is delayed 15 minutes.