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 (2014-12-05)Premium Content

Williams Partners Lp (WPZ)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 141220C00030000 C 12/20/14 30.0 12.10 15.70
WPZ 141220C00035000 C 12/20/14 35.0 7.60 10.70
WPZ 141220C00037000 C 12/20/14 37.0 5.30 8.40
WPZ 141220C00038000 C 12/20/14 38.0 4.30 7.40
WPZ 141220C00039000 C 12/20/14 39.0 3.30 6.40
WPZ 141220C00040000 C 12/20/14 40.0 2.80 5.00
WPZ 141220C00041000 C 12/20/14 41.0 1.80 4.00
WPZ 141220C00042000 C 12/20/14 42.0 0.80 2.90
WPZ 141220C00043000 C 12/20/14 43.0 0.20 1.70
WPZ 141220C00044000 C 12/20/14 44.0 0.00 0.70
WPZ 141220C00045000 C 12/20/14 45.0 0.00 0.50
WPZ 141220C00046000 C 12/20/14 46.0 0.00 0.35
WPZ 141220C00047000 C 12/20/14 47.0 0.00 0.55
WPZ 141220C00048000 C 12/20/14 48.0 0.00 0.50
WPZ 141220C00049000 C 12/20/14 49.0 0.00 0.35
WPZ 141220C00050000 C 12/20/14 50.0 0.00 0.50
WPZ 141220C00055000 C 12/20/14 55.0 0.00 0.05
WPZ 141220C00060000 C 12/20/14 60.0 0.00 0.50
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 0.50
WPZ 141220P00037000 P 12/20/14 37.0 0.00 0.50
WPZ 141220P00038000 P 12/20/14 38.0 0.00 0.50
WPZ 141220P00039000 P 12/20/14 39.0 0.00 0.50
WPZ 141220P00040000 P 12/20/14 40.0 0.00 0.50
WPZ 141220P00041000 P 12/20/14 41.0 0.00 0.50
WPZ 141220P00042000 P 12/20/14 42.0 0.00 0.50
WPZ 141220P00043000 P 12/20/14 43.0 0.00 0.50
WPZ 141220P00044000 P 12/20/14 44.0 0.00 1.30
WPZ 141220P00045000 P 12/20/14 45.0 0.45 2.00
WPZ 141220P00046000 P 12/20/14 46.0 1.30 3.20
WPZ 141220P00047000 P 12/20/14 47.0 2.45 4.10
WPZ 141220P00048000 P 12/20/14 48.0 3.40 4.90
WPZ 141220P00049000 P 12/20/14 49.0 4.40 6.00
WPZ 141220P00050000 P 12/20/14 50.0 5.50 6.90
WPZ 141220P00055000 P 12/20/14 55.0 10.30 12.00
WPZ 141220P00060000 P 12/20/14 60.0 14.30 17.90
WPZ 141220P00065000 P 12/20/14 65.0 19.00 23.00
WPZ 141220P00070000 P 12/20/14 70.0 24.00 28.10
WPZ 141220P00075000 P 12/20/14 75.0 29.30 33.00
WPZ 150117C00030000 C 01/17/15 30.0 12.10 15.80
WPZ 150117C00031000 C 01/17/15 31.0 11.10 14.80
WPZ 150117C00032000 C 01/17/15 32.0 10.20 13.80
WPZ 150117C00033000 C 01/17/15 33.0 9.20 12.80
WPZ 150117C00034000 C 01/17/15 34.0 8.30 11.80
WPZ 150117C00035000 C 01/17/15 35.0 7.30 10.80
WPZ 150117C00036000 C 01/17/15 36.0 6.80 9.40
WPZ 150117C00037000 C 01/17/15 37.0 6.00 8.20
WPZ 150117C00038000 C 01/17/15 38.0 4.90 7.10
WPZ 150117C00039000 C 01/17/15 39.0 4.00 6.10
WPZ 150117C00040000 C 01/17/15 40.0 3.10 5.20
WPZ 150117C00041000 C 01/17/15 41.0 2.70 4.20
WPZ 150117C00042000 C 01/17/15 42.0 2.00 3.60
WPZ 150117C00043000 C 01/17/15 43.0 1.50 2.80
WPZ 150117C00044000 C 01/17/15 44.0 1.00 2.15
WPZ 150117C00045000 C 01/17/15 45.0 1.00 1.50
WPZ 150117C00046000 C 01/17/15 46.0 0.25 1.25
WPZ 150117C00047000 C 01/17/15 47.0 0.15 0.90
WPZ 150117C00048000 C 01/17/15 48.0 0.20 0.50
WPZ 150117C00049000 C 01/17/15 49.0 0.00 0.60
WPZ 150117C00050000 C 01/17/15 50.0 0.15 0.30
WPZ 150117C00055000 C 01/17/15 55.0 0.00 0.30
WPZ 150117C00060000 C 01/17/15 60.0 0.00 0.10
WPZ 150117C00065000 C 01/17/15 65.0 0.00 0.50
WPZ 150117C00070000 C 01/17/15 70.0 0.00 0.50
WPZ 150117C00075000 C 01/17/15 75.0 0.00 0.50
WPZ 150117C00080000 C 01/17/15 80.0 0.00 0.50
WPZ 150117P00030000 P 01/17/15 30.0 0.00 0.50
WPZ 150117P00031000 P 01/17/15 31.0 0.00 0.50
WPZ 150117P00032000 P 01/17/15 32.0 0.00 0.55
WPZ 150117P00033000 P 01/17/15 33.0 0.00 0.50
WPZ 150117P00034000 P 01/17/15 34.0 0.00 0.50
WPZ 150117P00035000 P 01/17/15 35.0 0.00 0.50
WPZ 150117P00036000 P 01/17/15 36.0 0.00 0.50
WPZ 150117P00037000 P 01/17/15 37.0 0.00 0.50
WPZ 150117P00038000 P 01/17/15 38.0 0.05 0.65
WPZ 150117P00039000 P 01/17/15 39.0 0.00 0.70
WPZ 150117P00040000 P 01/17/15 40.0 0.20 0.65
WPZ 150117P00041000 P 01/17/15 41.0 0.30 0.95
WPZ 150117P00042000 P 01/17/15 42.0 0.55 1.00
WPZ 150117P00043000 P 01/17/15 43.0 0.85 1.25
WPZ 150117P00044000 P 01/17/15 44.0 1.15 1.80
WPZ 150117P00045000 P 01/17/15 45.0 1.65 2.85
WPZ 150117P00046000 P 01/17/15 46.0 2.35 3.50
WPZ 150117P00047000 P 01/17/15 47.0 2.85 4.60
WPZ 150117P00048000 P 01/17/15 48.0 3.80 5.20
WPZ 150117P00049000 P 01/17/15 49.0 4.60 6.10
WPZ 150117P00050000 P 01/17/15 50.0 5.40 6.90
WPZ 150117P00055000 P 01/17/15 55.0 9.30 12.00
WPZ 150117P00060000 P 01/17/15 60.0 14.20 18.00
WPZ 150117P00065000 P 01/17/15 65.0 18.90 23.10
WPZ 150117P00070000 P 01/17/15 70.0 24.00 28.00
WPZ 150117P00075000 P 01/17/15 75.0 29.00 33.00
WPZ 150117P00080000 P 01/17/15 80.0 34.30 38.00
WPZ 150320C00030000 C 03/20/15 30.0 12.20 15.80
WPZ 150320C00031000 C 03/20/15 31.0 11.00 14.80
WPZ 150320C00032000 C 03/20/15 32.0 10.20 13.80
WPZ 150320C00033000 C 03/20/15 33.0 9.20 12.80
WPZ 150320C00034000 C 03/20/15 34.0 8.30 11.80
WPZ 150320C00035000 C 03/20/15 35.0 7.40 11.00
WPZ 150320C00036000 C 03/20/15 36.0 6.90 9.50
WPZ 150320C00037000 C 03/20/15 37.0 5.80 8.30
WPZ 150320C00038000 C 03/20/15 38.0 4.90 7.40
WPZ 150320C00039000 C 03/20/15 39.0 4.10 6.80
WPZ 150320C00040000 C 03/20/15 40.0 3.40 5.80
WPZ 150320C00041000 C 03/20/15 41.0 2.85 5.00
WPZ 150320C00042000 C 03/20/15 42.0 2.60 4.20
WPZ 150320C00043000 C 03/20/15 43.0 2.15 3.60
WPZ 150320C00044000 C 03/20/15 44.0 1.65 3.10
WPZ 150320C00045000 C 03/20/15 45.0 1.25 2.60
WPZ 150320C00046000 C 03/20/15 46.0 0.95 1.90
WPZ 150320C00047000 C 03/20/15 47.0 0.70 1.55
WPZ 150320C00048000 C 03/20/15 48.0 0.45 1.30
WPZ 150320C00049000 C 03/20/15 49.0 0.35 1.20
WPZ 150320C00050000 C 03/20/15 50.0 0.35 0.80
WPZ 150320C00055000 C 03/20/15 55.0 0.15 0.50
WPZ 150320C00060000 C 03/20/15 60.0 0.00 0.35
WPZ 150320C00065000 C 03/20/15 65.0 0.00 0.55
WPZ 150320C00070000 C 03/20/15 70.0 0.00 1.70
WPZ 150320C00075000 C 03/20/15 75.0 0.00 1.65
WPZ 150320C00080000 C 03/20/15 80.0 0.00 0.55
WPZ 150320P00030000 P 03/20/15 30.0 0.00 0.50
WPZ 150320P00031000 P 03/20/15 31.0 0.05 0.50
WPZ 150320P00032000 P 03/20/15 32.0 0.10 0.60
WPZ 150320P00033000 P 03/20/15 33.0 0.15 0.65
WPZ 150320P00034000 P 03/20/15 34.0 0.15 0.75
WPZ 150320P00035000 P 03/20/15 35.0 0.25 0.85
WPZ 150320P00036000 P 03/20/15 36.0 0.30 1.05
WPZ 150320P00037000 P 03/20/15 37.0 0.40 1.20
WPZ 150320P00038000 P 03/20/15 38.0 0.50 1.45
WPZ 150320P00039000 P 03/20/15 39.0 0.75 1.75
WPZ 150320P00040000 P 03/20/15 40.0 1.15 1.50
WPZ 150320P00041000 P 03/20/15 41.0 1.25 2.55
WPZ 150320P00042000 P 03/20/15 42.0 1.65 3.00
WPZ 150320P00043000 P 03/20/15 43.0 2.05 3.50
WPZ 150320P00044000 P 03/20/15 44.0 2.45 4.10
WPZ 150320P00045000 P 03/20/15 45.0 3.00 3.60
WPZ 150320P00046000 P 03/20/15 46.0 3.60 5.00
WPZ 150320P00047000 P 03/20/15 47.0 4.40 6.00
WPZ 150320P00048000 P 03/20/15 48.0 4.30 7.30
WPZ 150320P00049000 P 03/20/15 49.0 5.50 7.10
WPZ 150320P00050000 P 03/20/15 50.0 6.40 8.20
WPZ 150320P00055000 P 03/20/15 55.0 12.00 13.30
WPZ 150320P00060000 P 03/20/15 60.0 14.90 18.30
WPZ 150320P00065000 P 03/20/15 65.0 19.90 23.30
WPZ 150320P00070000 P 03/20/15 70.0 24.80 28.30
WPZ 150320P00075000 P 03/20/15 75.0 29.80 33.30
WPZ 150320P00080000 P 03/20/15 80.0 34.80 38.30
WPZ 150619C00025000 C 06/19/15 25.0 17.20 21.10
WPZ 150619C00026000 C 06/19/15 26.0 16.00 19.80
WPZ 150619C00027000 C 06/19/15 27.0 15.00 18.80
WPZ 150619C00028000 C 06/19/15 28.0 14.00 17.80
WPZ 150619C00029000 C 06/19/15 29.0 13.00 16.80
WPZ 150619C00030000 C 06/19/15 30.0 12.00 16.60
WPZ 150619C00031000 C 06/19/15 31.0 11.10 15.40
WPZ 150619C00032000 C 06/19/15 32.0 10.20 14.60
WPZ 150619C00033000 C 06/19/15 33.0 9.30 12.80
WPZ 150619C00034000 C 06/19/15 34.0 8.30 12.00
WPZ 150619C00035000 C 06/19/15 35.0 7.50 11.00
WPZ 150619C00036000 C 06/19/15 36.0 6.70 10.00
WPZ 150619C00037000 C 06/19/15 37.0 6.50 8.30
WPZ 150619C00038000 C 06/19/15 38.0 6.50 7.50
WPZ 150619C00039000 C 06/19/15 39.0 5.80 7.60
WPZ 150619C00040000 C 06/19/15 40.0 4.30 7.00
WPZ 150619C00041000 C 06/19/15 41.0 2.90 6.40
WPZ 150619C00042000 C 06/19/15 42.0 2.20 5.80
WPZ 150619C00043000 C 06/19/15 43.0 1.60 5.40
WPZ 150619C00044000 C 06/19/15 44.0 1.10 4.90
WPZ 150619C00045000 C 06/19/15 45.0 0.85 4.40
WPZ 150619C00046000 C 06/19/15 46.0 0.90 4.20
WPZ 150619C00047000 C 06/19/15 47.0 0.85 2.80
WPZ 150619C00048000 C 06/19/15 48.0 1.65 2.00
WPZ 150619C00049000 C 06/19/15 49.0 0.00 3.10
WPZ 150619C00050000 C 06/19/15 50.0 0.00 2.40
WPZ 150619C00055000 C 06/19/15 55.0 0.35 1.90
WPZ 150619C00060000 C 06/19/15 60.0 0.00 0.90
WPZ 150619C00065000 C 06/19/15 65.0 0.00 2.55
WPZ 150619C00070000 C 06/19/15 70.0 0.00 2.50
WPZ 150619C00075000 C 06/19/15 75.0 0.00 2.50
WPZ 150619P00025000 P 06/19/15 25.0 0.00 0.55
WPZ 150619P00026000 P 06/19/15 26.0 0.00 0.60
WPZ 150619P00027000 P 06/19/15 27.0 0.00 0.65
WPZ 150619P00028000 P 06/19/15 28.0 0.00 0.70
WPZ 150619P00029000 P 06/19/15 29.0 0.00 0.75
WPZ 150619P00030000 P 06/19/15 30.0 0.00 0.85
WPZ 150619P00031000 P 06/19/15 31.0 0.00 0.95
WPZ 150619P00032000 P 06/19/15 32.0 0.00 1.05
WPZ 150619P00033000 P 06/19/15 33.0 0.70 1.20
WPZ 150619P00034000 P 06/19/15 34.0 0.85 1.35
WPZ 150619P00035000 P 06/19/15 35.0 1.00 1.50
WPZ 150619P00036000 P 06/19/15 36.0 0.90 1.75
WPZ 150619P00037000 P 06/19/15 37.0 0.00 2.90
WPZ 150619P00038000 P 06/19/15 38.0 0.00 4.00
WPZ 150619P00039000 P 06/19/15 39.0 0.20 4.80
WPZ 150619P00040000 P 06/19/15 40.0 1.10 2.75
WPZ 150619P00041000 P 06/19/15 41.0 1.60 3.50
WPZ 150619P00042000 P 06/19/15 42.0 2.65 3.80
WPZ 150619P00043000 P 06/19/15 43.0 1.90 3.80
WPZ 150619P00044000 P 06/19/15 44.0 2.50 5.20
WPZ 150619P00045000 P 06/19/15 45.0 3.10 5.10
WPZ 150619P00046000 P 06/19/15 46.0 4.10 6.60
WPZ 150619P00047000 P 06/19/15 47.0 4.40 7.60
WPZ 150619P00048000 P 06/19/15 48.0 5.30 8.60
WPZ 150619P00049000 P 06/19/15 49.0 6.10 9.20
WPZ 150619P00050000 P 06/19/15 50.0 6.90 9.80
WPZ 150619P00055000 P 06/19/15 55.0 11.30 13.80
WPZ 150619P00060000 P 06/19/15 60.0 16.10 19.40
WPZ 150619P00065000 P 06/19/15 65.0 20.30 24.40
WPZ 150619P00070000 P 06/19/15 70.0 25.30 29.30
WPZ 150619P00075000 P 06/19/15 75.0 30.30 34.40

OPRA data is delayed 15 minutes.