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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 141018C00040000 C 10/18/14 40.0 12.60 15.00
WPZ 141018C00045000 C 10/18/14 45.0 7.80 9.70
WPZ 141018C00050000 C 10/18/14 50.0 2.30 5.00
WPZ 141018C00055000 C 10/18/14 55.0 0.15 0.30
WPZ 141018C00060000 C 10/18/14 60.0 0.00 0.15
WPZ 141018C00065000 C 10/18/14 65.0 0.00 0.35
WPZ 141018C00070000 C 10/18/14 70.0 0.00 0.50
WPZ 141018C00075000 C 10/18/14 75.0 0.00 0.25
WPZ 141018P00040000 P 10/18/14 40.0 0.00 0.45
WPZ 141018P00045000 P 10/18/14 45.0 0.00 0.25
WPZ 141018P00050000 P 10/18/14 50.0 0.05 0.25
WPZ 141018P00055000 P 10/18/14 55.0 1.10 1.80
WPZ 141018P00060000 P 10/18/14 60.0 5.00 8.00
WPZ 141018P00065000 P 10/18/14 65.0 9.00 13.10
WPZ 141018P00070000 P 10/18/14 70.0 14.20 18.10
WPZ 141018P00075000 P 10/18/14 75.0 20.00 22.90
WPZ 141122C00045000 C 11/22/14 45.0 7.70 9.80
WPZ 141122C00050000 C 11/22/14 50.0 2.85 5.30
WPZ 141122C00055000 C 11/22/14 55.0 0.40 0.70
WPZ 141122C00060000 C 11/22/14 60.0 0.00 0.25
WPZ 141122C00065000 C 11/22/14 65.0 0.00 0.45
WPZ 141122C00070000 C 11/22/14 70.0 0.00 0.50
WPZ 141122C00075000 C 11/22/14 75.0 0.00 0.45
WPZ 141122C00080000 C 11/22/14 80.0 0.00 0.45
WPZ 141122P00045000 P 11/22/14 45.0 0.00 0.25
WPZ 141122P00050000 P 11/22/14 50.0 0.25 0.45
WPZ 141122P00055000 P 11/22/14 55.0 2.00 3.30
WPZ 141122P00060000 P 11/22/14 60.0 5.50 8.80
WPZ 141122P00065000 P 11/22/14 65.0 10.30 14.00
WPZ 141122P00070000 P 11/22/14 70.0 15.40 19.00
WPZ 141122P00075000 P 11/22/14 75.0 20.00 24.00
WPZ 141122P00080000 P 11/22/14 80.0 25.70 28.40
WPZ 141220C00030000 C 12/20/14 30.0 22.40 25.20
WPZ 141220C00035000 C 12/20/14 35.0 17.00 20.80
WPZ 141220C00040000 C 12/20/14 40.0 11.90 15.40
WPZ 141220C00045000 C 12/20/14 45.0 8.10 9.80
WPZ 141220C00046000 C 12/20/14 46.0 6.40 9.70
WPZ 141220C00047000 C 12/20/14 47.0 5.70 8.60
WPZ 141220C00048000 C 12/20/14 48.0 4.40 8.10
WPZ 141220C00049000 C 12/20/14 49.0 4.00 6.10
WPZ 141220C00050000 C 12/20/14 50.0 3.60 4.90
WPZ 141220C00055000 C 12/20/14 55.0 0.55 0.65
WPZ 141220C00060000 C 12/20/14 60.0 0.00 0.15
WPZ 141220C00065000 C 12/20/14 65.0 0.00 0.40
WPZ 141220C00070000 C 12/20/14 70.0 0.00 0.50
WPZ 141220C00075000 C 12/20/14 75.0 0.00 0.50
WPZ 141220P00030000 P 12/20/14 30.0 0.00 0.50
WPZ 141220P00035000 P 12/20/14 35.0 0.00 0.25
WPZ 141220P00040000 P 12/20/14 40.0 0.00 0.50
WPZ 141220P00045000 P 12/20/14 45.0 0.05 0.30
WPZ 141220P00046000 P 12/20/14 46.0 0.00 0.30
WPZ 141220P00047000 P 12/20/14 47.0 0.00 0.40
WPZ 141220P00048000 P 12/20/14 48.0 0.05 0.45
WPZ 141220P00049000 P 12/20/14 49.0 0.15 0.60
WPZ 141220P00050000 P 12/20/14 50.0 0.50 0.75
WPZ 141220P00055000 P 12/20/14 55.0 2.15 3.10
WPZ 141220P00060000 P 12/20/14 60.0 5.30 7.90
WPZ 141220P00065000 P 12/20/14 65.0 10.50 14.00
WPZ 141220P00070000 P 12/20/14 70.0 15.50 19.00
WPZ 141220P00075000 P 12/20/14 75.0 20.80 23.80
WPZ 150320C00030000 C 03/20/15 30.0 22.30 25.80
WPZ 150320C00035000 C 03/20/15 35.0 16.80 20.70
WPZ 150320C00040000 C 03/20/15 40.0 12.00 15.80
WPZ 150320C00045000 C 03/20/15 45.0 7.70 10.10
WPZ 150320C00046000 C 03/20/15 46.0 6.00 9.40
WPZ 150320C00047000 C 03/20/15 47.0 5.70 8.60
WPZ 150320C00048000 C 03/20/15 48.0 4.30 7.20
WPZ 150320C00049000 C 03/20/15 49.0 3.70 6.00
WPZ 150320C00050000 C 03/20/15 50.0 3.60 5.30
WPZ 150320C00055000 C 03/20/15 55.0 0.90 1.15
WPZ 150320C00060000 C 03/20/15 60.0 0.00 0.30
WPZ 150320C00065000 C 03/20/15 65.0 0.00 0.40
WPZ 150320C00070000 C 03/20/15 70.0 0.00 0.50
WPZ 150320C00075000 C 03/20/15 75.0 0.00 0.50
WPZ 150320C00080000 C 03/20/15 80.0 0.00 0.50
WPZ 150320P00030000 P 03/20/15 30.0 0.00 0.50
WPZ 150320P00035000 P 03/20/15 35.0 0.00 0.50
WPZ 150320P00040000 P 03/20/15 40.0 0.00 0.50
WPZ 150320P00045000 P 03/20/15 45.0 0.25 0.40
WPZ 150320P00046000 P 03/20/15 46.0 0.25 0.85
WPZ 150320P00047000 P 03/20/15 47.0 0.35 1.15
WPZ 150320P00048000 P 03/20/15 48.0 0.50 1.00
WPZ 150320P00049000 P 03/20/15 49.0 0.75 1.55
WPZ 150320P00050000 P 03/20/15 50.0 1.30 1.60
WPZ 150320P00055000 P 03/20/15 55.0 3.70 4.50
WPZ 150320P00060000 P 03/20/15 60.0 6.90 9.60
WPZ 150320P00065000 P 03/20/15 65.0 10.90 15.40
WPZ 150320P00070000 P 03/20/15 70.0 15.90 20.50
WPZ 150320P00075000 P 03/20/15 75.0 20.80 25.20
WPZ 150320P00080000 P 03/20/15 80.0 26.60 29.70

OPRA data is delayed 15 minutes.