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 (2016-06-03)Premium Content

Williams Partners Lp New (WPZ)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 160916C00005000 C 09/16/16 5.0 31.30 33.40
WPZ 160916C00007500 C 09/16/16 7.5 27.50 31.80
WPZ 160916C00010000 C 09/16/16 10.0 25.00 29.20
WPZ 160916C00012500 C 09/16/16 12.5 22.90 26.80
WPZ 160916C00015000 C 09/16/16 15.0 20.40 24.20
WPZ 160916C00017500 C 09/16/16 17.5 17.50 21.80
WPZ 160916C00020000 C 09/16/16 20.0 16.30 18.30
WPZ 160916C00022500 C 09/16/16 22.5 13.80 16.00
WPZ 160916C00025000 C 09/16/16 25.0 10.00 14.20
WPZ 160916C00027500 C 09/16/16 27.5 7.50 11.80
WPZ 160916C00030000 C 09/16/16 30.0 6.30 7.80
WPZ 160916C00032500 C 09/16/16 32.5 3.90 5.90
WPZ 160916C00035000 C 09/16/16 35.0 2.20 2.85
WPZ 160916C00037500 C 09/16/16 37.5 0.85 1.10
WPZ 160916C00040000 C 09/16/16 40.0 0.20 0.40
WPZ 160916C00042500 C 09/16/16 42.5 0.00 0.10
WPZ 160916C00045000 C 09/16/16 45.0 0.00 0.85
WPZ 160916C00047500 C 09/16/16 47.5 0.00 4.60
WPZ 160916C00050000 C 09/16/16 50.0 0.00 0.60
WPZ 160916P00005000 P 09/16/16 5.0 0.00 4.80
WPZ 160916P00007500 P 09/16/16 7.5 0.00 4.80
WPZ 160916P00010000 P 09/16/16 10.0 0.00 4.80
WPZ 160916P00012500 P 09/16/16 12.5 0.00 4.80
WPZ 160916P00015000 P 09/16/16 15.0 0.00 4.80
WPZ 160916P00017500 P 09/16/16 17.5 0.00 0.15
WPZ 160916P00020000 P 09/16/16 20.0 0.00 0.10
WPZ 160916P00022500 P 09/16/16 22.5 0.00 0.30
WPZ 160916P00025000 P 09/16/16 25.0 0.00 0.35
WPZ 160916P00027500 P 09/16/16 27.5 0.00 0.05
WPZ 160916P00030000 P 09/16/16 30.0 0.00 0.10
WPZ 160916P00032500 P 09/16/16 32.5 0.00 0.35
WPZ 160916P00035000 P 09/16/16 35.0 0.35 0.50
WPZ 160916P00037500 P 09/16/16 37.5 1.30 1.75
WPZ 160916P00040000 P 09/16/16 40.0 2.60 4.00
WPZ 160916P00042500 P 09/16/16 42.5 4.30 6.30
WPZ 160916P00045000 P 09/16/16 45.0 5.80 10.00
WPZ 160916P00047500 P 09/16/16 47.5 8.40 12.60
WPZ 160916P00050000 P 09/16/16 50.0 12.30 13.70
WPZ 161021C00020000 C 10/21/16 20.0 15.00 19.20
WPZ 161021C00022500 C 10/21/16 22.5 12.50 16.80
WPZ 161021C00025000 C 10/21/16 25.0 10.00 14.40
WPZ 161021C00027500 C 10/21/16 27.5 7.50 11.80
WPZ 161021C00030000 C 10/21/16 30.0 5.30 9.50
WPZ 161021C00032500 C 10/21/16 32.5 4.40 6.40
WPZ 161021C00035000 C 10/21/16 35.0 2.75 4.20
WPZ 161021C00037500 C 10/21/16 37.5 1.35 2.20
WPZ 161021C00040000 C 10/21/16 40.0 0.70 0.95
WPZ 161021C00042500 C 10/21/16 42.5 0.10 0.60
WPZ 161021C00045000 C 10/21/16 45.0 0.00 0.50
WPZ 161021C00047500 C 10/21/16 47.5 0.00 1.00
WPZ 161021C00050000 C 10/21/16 50.0 0.00 0.55
WPZ 161021P00020000 P 10/21/16 20.0 0.00 4.80
WPZ 161021P00022500 P 10/21/16 22.5 0.00 4.60
WPZ 161021P00025000 P 10/21/16 25.0 0.00 4.80
WPZ 161021P00027500 P 10/21/16 27.5 0.00 4.50
WPZ 161021P00030000 P 10/21/16 30.0 0.05 0.45
WPZ 161021P00032500 P 10/21/16 32.5 0.35 0.80
WPZ 161021P00035000 P 10/21/16 35.0 0.00 1.45
WPZ 161021P00037500 P 10/21/16 37.5 0.10 2.80
WPZ 161021P00040000 P 10/21/16 40.0 3.20 4.50
WPZ 161021P00042500 P 10/21/16 42.5 3.60 8.00
WPZ 161021P00045000 P 10/21/16 45.0 6.00 10.20
WPZ 161021P00047500 P 10/21/16 47.5 8.30 12.60
WPZ 161021P00050000 P 10/21/16 50.0 12.00 13.80
WPZ 161216C00012500 C 12/16/16 12.5 22.50 26.30
WPZ 161216C00015000 C 12/16/16 15.0 20.00 24.20
WPZ 161216C00017500 C 12/16/16 17.5 17.50 21.80
WPZ 161216C00020000 C 12/16/16 20.0 15.00 19.20
WPZ 161216C00022500 C 12/16/16 22.5 12.50 16.80
WPZ 161216C00025000 C 12/16/16 25.0 10.10 14.40
WPZ 161216C00027500 C 12/16/16 27.5 7.70 12.00
WPZ 161216C00030000 C 12/16/16 30.0 6.60 9.50
WPZ 161216C00032500 C 12/16/16 32.5 5.40 5.90
WPZ 161216C00035000 C 12/16/16 35.0 3.60 4.00
WPZ 161216C00037500 C 12/16/16 37.5 2.25 3.20
WPZ 161216C00040000 C 12/16/16 40.0 1.15 1.80
WPZ 161216C00042500 C 12/16/16 42.5 0.60 0.95
WPZ 161216C00045000 C 12/16/16 45.0 0.10 0.65
WPZ 161216C00047500 C 12/16/16 47.5 0.00 0.90
WPZ 161216C00050000 C 12/16/16 50.0 0.00 0.30
WPZ 161216P00012500 P 12/16/16 12.5 0.00 4.50
WPZ 161216P00015000 P 12/16/16 15.0 0.00 4.80
WPZ 161216P00017500 P 12/16/16 17.5 0.00 4.50
WPZ 161216P00020000 P 12/16/16 20.0 0.00 4.50
WPZ 161216P00022500 P 12/16/16 22.5 0.00 4.50
WPZ 161216P00025000 P 12/16/16 25.0 0.05 4.80
WPZ 161216P00027500 P 12/16/16 27.5 0.20 0.80
WPZ 161216P00030000 P 12/16/16 30.0 0.75 1.05
WPZ 161216P00032500 P 12/16/16 32.5 1.30 2.05
WPZ 161216P00035000 P 12/16/16 35.0 2.15 2.65
WPZ 161216P00037500 P 12/16/16 37.5 3.30 4.20
WPZ 161216P00040000 P 12/16/16 40.0 4.60 5.50
WPZ 161216P00042500 P 12/16/16 42.5 4.90 7.50
WPZ 161216P00045000 P 12/16/16 45.0 8.40 10.00
WPZ 161216P00047500 P 12/16/16 47.5 9.10 13.40
WPZ 161216P00050000 P 12/16/16 50.0 13.00 14.70
WPZ 170120C00002500 C 01/20/17 2.5 32.50 36.80
WPZ 170120C00005000 C 01/20/17 5.0 30.00 34.20
WPZ 170120C00007500 C 01/20/17 7.5 27.50 31.80
WPZ 170120C00010000 C 01/20/17 10.0 25.00 29.20
WPZ 170120C00012500 C 01/20/17 12.5 22.50 26.80
WPZ 170120C00015000 C 01/20/17 15.0 20.00 24.20
WPZ 170120C00017500 C 01/20/17 17.5 17.50 21.80
WPZ 170120C00020000 C 01/20/17 20.0 15.00 19.20
WPZ 170120C00022500 C 01/20/17 22.5 14.00 15.80
WPZ 170120C00025000 C 01/20/17 25.0 10.10 14.40
WPZ 170120C00027500 C 01/20/17 27.5 8.90 10.70
WPZ 170120C00030000 C 01/20/17 30.0 7.30 8.40
WPZ 170120C00032500 C 01/20/17 32.5 4.80 6.40
WPZ 170120C00035000 C 01/20/17 35.0 4.00 4.40
WPZ 170120C00037500 C 01/20/17 37.5 2.60 2.95
WPZ 170120C00040000 C 01/20/17 40.0 1.35 1.90
WPZ 170120C00042500 C 01/20/17 42.5 0.90 1.25
WPZ 170120C00045000 C 01/20/17 45.0 0.40 0.70
WPZ 170120C00047500 C 01/20/17 47.5 0.05 4.80
WPZ 170120C00050000 C 01/20/17 50.0 0.00 2.55
WPZ 170120P00002500 P 01/20/17 2.5 0.00 4.80
WPZ 170120P00005000 P 01/20/17 5.0 0.00 4.80
WPZ 170120P00007500 P 01/20/17 7.5 0.00 4.80
WPZ 170120P00010000 P 01/20/17 10.0 0.00 4.80
WPZ 170120P00012500 P 01/20/17 12.5 0.00 4.80
WPZ 170120P00015000 P 01/20/17 15.0 0.00 4.80
WPZ 170120P00017500 P 01/20/17 17.5 0.00 4.80
WPZ 170120P00020000 P 01/20/17 20.0 0.00 1.10
WPZ 170120P00022500 P 01/20/17 22.5 0.15 0.40
WPZ 170120P00025000 P 01/20/17 25.0 0.15 0.70
WPZ 170120P00027500 P 01/20/17 27.5 0.60 0.85
WPZ 170120P00030000 P 01/20/17 30.0 0.55 1.70
WPZ 170120P00032500 P 01/20/17 32.5 0.00 2.45
WPZ 170120P00035000 P 01/20/17 35.0 2.45 3.10
WPZ 170120P00037500 P 01/20/17 37.5 2.80 4.10
WPZ 170120P00040000 P 01/20/17 40.0 5.00 5.80
WPZ 170120P00042500 P 01/20/17 42.5 6.60 7.90
WPZ 170120P00045000 P 01/20/17 45.0 7.20 11.40
WPZ 170120P00047500 P 01/20/17 47.5 9.30 13.40
WPZ 170120P00050000 P 01/20/17 50.0 11.70 15.80
WPZ 170317C00020000 C 03/17/17 20.0 15.90 18.10
WPZ 170317C00022500 C 03/17/17 22.5 12.50 16.80
WPZ 170317C00025000 C 03/17/17 25.0 10.30 14.40
WPZ 170317C00027500 C 03/17/17 27.5 8.10 12.20
WPZ 170317C00030000 C 03/17/17 30.0 5.90 10.10
WPZ 170317C00032500 C 03/17/17 32.5 4.90 7.60
WPZ 170317C00035000 C 03/17/17 35.0 4.10 6.80
WPZ 170317C00037500 C 03/17/17 37.5 1.10 5.20
WPZ 170317C00040000 C 03/17/17 40.0 1.40 4.90
WPZ 170317C00042500 C 03/17/17 42.5 0.90 4.60
WPZ 170317C00045000 C 03/17/17 45.0 0.40 1.25
WPZ 170317C00047500 C 03/17/17 47.5 0.15 1.10
WPZ 170317C00050000 C 03/17/17 50.0 0.05 2.05
WPZ 170317C00055000 C 03/17/17 55.0 0.00 4.50
WPZ 170317P00020000 P 03/17/17 20.0 0.05 4.80
WPZ 170317P00022500 P 03/17/17 22.5 0.15 4.80
WPZ 170317P00025000 P 03/17/17 25.0 0.40 1.35
WPZ 170317P00027500 P 03/17/17 27.5 0.70 1.65
WPZ 170317P00030000 P 03/17/17 30.0 0.00 3.00
WPZ 170317P00032500 P 03/17/17 32.5 0.30 3.00
WPZ 170317P00035000 P 03/17/17 35.0 1.45 4.40
WPZ 170317P00037500 P 03/17/17 37.5 2.85 7.20
WPZ 170317P00040000 P 03/17/17 40.0 5.50 7.40
WPZ 170317P00042500 P 03/17/17 42.5 7.30 9.30
WPZ 170317P00045000 P 03/17/17 45.0 8.10 12.20
WPZ 170317P00047500 P 03/17/17 47.5 10.30 14.20
WPZ 170317P00050000 P 03/17/17 50.0 12.70 16.40
WPZ 170317P00055000 P 03/17/17 55.0 17.30 21.20
WPZ 180119C00002500 C 01/19/18 2.5 32.50 36.80
WPZ 180119C00005000 C 01/19/18 5.0 29.80 34.40
WPZ 180119C00007500 C 01/19/18 7.5 27.40 31.80
WPZ 180119C00010000 C 01/19/18 10.0 25.00 29.40
WPZ 180119C00012500 C 01/19/18 12.5 22.30 26.80
WPZ 180119C00015000 C 01/19/18 15.0 19.80 24.40
WPZ 180119C00017500 C 01/19/18 17.5 17.50 22.00
WPZ 180119C00020000 C 01/19/18 20.0 15.00 19.50
WPZ 180119C00022500 C 01/19/18 22.5 12.90 17.00
WPZ 180119C00025000 C 01/19/18 25.0 10.70 15.00
WPZ 180119C00027500 C 01/19/18 27.5 8.90 13.00
WPZ 180119C00030000 C 01/19/18 30.0 7.30 11.00
WPZ 180119C00032500 C 01/19/18 32.5 5.00 9.50
WPZ 180119C00035000 C 01/19/18 35.0 4.10 7.40
WPZ 180119C00037500 C 01/19/18 37.5 4.30 5.10
WPZ 180119C00040000 C 01/19/18 40.0 1.75 6.30
WPZ 180119C00042500 C 01/19/18 42.5 1.30 5.50
WPZ 180119C00045000 C 01/19/18 45.0 0.50 4.90
WPZ 180119C00047500 C 01/19/18 47.5 1.00 3.40
WPZ 180119C00050000 C 01/19/18 50.0 1.40 2.15
WPZ 180119P00002500 P 01/19/18 2.5 0.00 2.05
WPZ 180119P00005000 P 01/19/18 5.0 0.00 4.60
WPZ 180119P00007500 P 01/19/18 7.5 0.00 4.60
WPZ 180119P00010000 P 01/19/18 10.0 0.00 3.00
WPZ 180119P00012500 P 01/19/18 12.5 0.05 4.80
WPZ 180119P00015000 P 01/19/18 15.0 0.10 2.70
WPZ 180119P00017500 P 01/19/18 17.5 0.50 3.00
WPZ 180119P00020000 P 01/19/18 20.0 0.60 4.70
WPZ 180119P00022500 P 01/19/18 22.5 1.15 2.90
WPZ 180119P00025000 P 01/19/18 25.0 1.70 3.70
WPZ 180119P00027500 P 01/19/18 27.5 1.35 5.80
WPZ 180119P00030000 P 01/19/18 30.0 2.10 6.70
WPZ 180119P00032500 P 01/19/18 32.5 3.00 7.80
WPZ 180119P00035000 P 01/19/18 35.0 4.50 9.00
WPZ 180119P00037500 P 01/19/18 37.5 6.00 10.40
WPZ 180119P00040000 P 01/19/18 40.0 7.50 10.50
WPZ 180119P00042500 P 01/19/18 42.5 9.10 12.80
WPZ 180119P00045000 P 01/19/18 45.0 11.00 15.20
WPZ 180119P00047500 P 01/19/18 47.5 13.00 17.20
WPZ 180119P00050000 P 01/19/18 50.0 15.00 19.50

OPRA data is delayed 15 minutes.