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 (2017-06-02)Premium Content

Williams Partners Lp New (WPZ)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 170721C00027500 C 07/21/17 27.5 10.40 10.80
WPZ 170721C00030000 C 07/21/17 30.0 7.90 8.40
WPZ 170721C00032500 C 07/21/17 32.5 5.20 6.00
WPZ 170721C00035000 C 07/21/17 35.0 2.85 3.40
WPZ 170721C00037500 C 07/21/17 37.5 1.15 1.30
WPZ 170721C00040000 C 07/21/17 40.0 0.15 0.25
WPZ 170721C00042500 C 07/21/17 42.5 0.00 0.10
WPZ 170721C00045000 C 07/21/17 45.0 0.00 0.05
WPZ 170721C00047500 C 07/21/17 47.5 0.00 0.05
WPZ 170721C00050000 C 07/21/17 50.0 0.00 0.05
WPZ 170721P00027500 P 07/21/17 27.5 0.00 0.05
WPZ 170721P00030000 P 07/21/17 30.0 0.00 0.05
WPZ 170721P00032500 P 07/21/17 32.5 0.00 0.10
WPZ 170721P00035000 P 07/21/17 35.0 0.10 0.20
WPZ 170721P00037500 P 07/21/17 37.5 0.60 0.75
WPZ 170721P00040000 P 07/21/17 40.0 2.00 2.25
WPZ 170721P00042500 P 07/21/17 42.5 4.00 4.70
WPZ 170721P00045000 P 07/21/17 45.0 6.60 7.20
WPZ 170721P00047500 P 07/21/17 47.5 8.80 9.70
WPZ 170721P00050000 P 07/21/17 50.0 11.50 12.30
WPZ 170818C00020000 C 08/18/17 20.0 17.50 18.40
WPZ 170818C00022500 C 08/18/17 22.5 14.70 16.60
WPZ 170818C00025000 C 08/18/17 25.0 12.40 14.30
WPZ 170818C00027500 C 08/18/17 27.5 8.90 11.90
WPZ 170818C00030000 C 08/18/17 30.0 7.80 8.50
WPZ 170818C00032500 C 08/18/17 32.5 5.50 6.00
WPZ 170818C00035000 C 08/18/17 35.0 3.30 3.60
WPZ 170818C00037500 C 08/18/17 37.5 1.50 1.65
WPZ 170818C00040000 C 08/18/17 40.0 0.40 0.55
WPZ 170818C00042500 C 08/18/17 42.5 0.05 0.15
WPZ 170818C00045000 C 08/18/17 45.0 0.00 0.10
WPZ 170818C00047500 C 08/18/17 47.5 0.00 0.05
WPZ 170818C00050000 C 08/18/17 50.0 0.00 0.05
WPZ 170818C00055000 C 08/18/17 55.0 0.00 0.05
WPZ 170818P00020000 P 08/18/17 20.0 0.00 0.10
WPZ 170818P00022500 P 08/18/17 22.5 0.00 0.10
WPZ 170818P00025000 P 08/18/17 25.0 0.00 0.35
WPZ 170818P00027500 P 08/18/17 27.5 0.00 0.10
WPZ 170818P00030000 P 08/18/17 30.0 0.05 0.15
WPZ 170818P00032500 P 08/18/17 32.5 0.15 0.30
WPZ 170818P00035000 P 08/18/17 35.0 0.50 0.65
WPZ 170818P00037500 P 08/18/17 37.5 1.30 1.45
WPZ 170818P00040000 P 08/18/17 40.0 2.80 3.00
WPZ 170818P00042500 P 08/18/17 42.5 4.90 5.20
WPZ 170818P00045000 P 08/18/17 45.0 7.20 8.10
WPZ 170818P00047500 P 08/18/17 47.5 9.90 10.40
WPZ 170818P00050000 P 08/18/17 50.0 12.00 13.00
WPZ 170818P00055000 P 08/18/17 55.0 17.20 17.80
WPZ 170915C00020000 C 09/15/17 20.0 17.50 18.40
WPZ 170915C00022500 C 09/15/17 22.5 14.50 16.70
WPZ 170915C00025000 C 09/15/17 25.0 12.80 14.00
WPZ 170915C00027500 C 09/15/17 27.5 8.70 12.80
WPZ 170915C00030000 C 09/15/17 30.0 7.50 9.30
WPZ 170915C00032500 C 09/15/17 32.5 5.20 6.60
WPZ 170915C00035000 C 09/15/17 35.0 3.40 3.70
WPZ 170915C00037500 C 09/15/17 37.5 1.70 1.85
WPZ 170915C00040000 C 09/15/17 40.0 0.60 0.75
WPZ 170915C00042500 C 09/15/17 42.5 0.15 0.25
WPZ 170915C00045000 C 09/15/17 45.0 0.00 0.10
WPZ 170915C00047500 C 09/15/17 47.5 0.00 0.10
WPZ 170915C00050000 C 09/15/17 50.0 0.00 0.10
WPZ 170915C00055000 C 09/15/17 55.0 0.00 0.05
WPZ 170915C00060000 C 09/15/17 60.0 0.00 0.05
WPZ 170915P00020000 P 09/15/17 20.0 0.00 0.15
WPZ 170915P00022500 P 09/15/17 22.5 0.00 0.15
WPZ 170915P00025000 P 09/15/17 25.0 0.00 0.10
WPZ 170915P00027500 P 09/15/17 27.5 0.05 0.20
WPZ 170915P00030000 P 09/15/17 30.0 0.10 0.25
WPZ 170915P00032500 P 09/15/17 32.5 0.30 0.45
WPZ 170915P00035000 P 09/15/17 35.0 0.75 0.90
WPZ 170915P00037500 P 09/15/17 37.5 1.60 1.75
WPZ 170915P00040000 P 09/15/17 40.0 3.00 3.20
WPZ 170915P00042500 P 09/15/17 42.5 5.00 5.30
WPZ 170915P00045000 P 09/15/17 45.0 7.30 7.70
WPZ 170915P00047500 P 09/15/17 47.5 9.50 10.50
WPZ 170915P00050000 P 09/15/17 50.0 12.00 12.80
WPZ 170915P00055000 P 09/15/17 55.0 17.00 18.30
WPZ 170915P00060000 P 09/15/17 60.0 21.90 23.10
WPZ 171215C00022500 C 12/15/17 22.5 15.20 16.20
WPZ 171215C00025000 C 12/15/17 25.0 11.90 14.30
WPZ 171215C00027500 C 12/15/17 27.5 9.50 13.00
WPZ 171215C00030000 C 12/15/17 30.0 8.00 8.50
WPZ 171215C00032500 C 12/15/17 32.5 5.30 6.60
WPZ 171215C00035000 C 12/15/17 35.0 3.80 4.10
WPZ 171215C00037500 C 12/15/17 37.5 2.25 2.50
WPZ 171215C00040000 C 12/15/17 40.0 1.20 1.35
WPZ 171215C00042500 C 12/15/17 42.5 0.50 0.60
WPZ 171215C00045000 C 12/15/17 45.0 0.15 0.25
WPZ 171215C00047500 C 12/15/17 47.5 0.00 0.20
WPZ 171215C00050000 C 12/15/17 50.0 0.00 0.10
WPZ 171215P00022500 P 12/15/17 22.5 0.10 0.25
WPZ 171215P00025000 P 12/15/17 25.0 0.15 0.30
WPZ 171215P00027500 P 12/15/17 27.5 0.25 0.50
WPZ 171215P00030000 P 12/15/17 30.0 0.50 0.65
WPZ 171215P00032500 P 12/15/17 32.5 0.95 1.05
WPZ 171215P00035000 P 12/15/17 35.0 1.60 1.75
WPZ 171215P00037500 P 12/15/17 37.5 2.65 2.80
WPZ 171215P00040000 P 12/15/17 40.0 4.00 4.20
WPZ 171215P00042500 P 12/15/17 42.5 5.80 6.30
WPZ 171215P00045000 P 12/15/17 45.0 7.90 8.80
WPZ 171215P00047500 P 12/15/17 47.5 10.00 11.90
WPZ 171215P00050000 P 12/15/17 50.0 12.60 13.40
WPZ 180119C00002500 C 01/19/18 2.5 35.00 36.10
WPZ 180119C00005000 C 01/19/18 5.0 30.70 34.90
WPZ 180119C00007500 C 01/19/18 7.5 28.10 32.40
WPZ 180119C00010000 C 01/19/18 10.0 25.70 29.90
WPZ 180119C00012500 C 01/19/18 12.5 23.30 26.70
WPZ 180119C00015000 C 01/19/18 15.0 20.70 24.90
WPZ 180119C00017500 C 01/19/18 17.5 18.20 22.20
WPZ 180119C00020000 C 01/19/18 20.0 17.50 18.60
WPZ 180119C00022500 C 01/19/18 22.5 14.30 16.50
WPZ 180119C00025000 C 01/19/18 25.0 12.60 14.20
WPZ 180119C00027500 C 01/19/18 27.5 10.10 11.50
WPZ 180119C00030000 C 01/19/18 30.0 8.10 8.70
WPZ 180119C00032500 C 01/19/18 32.5 5.90 6.20
WPZ 180119C00035000 C 01/19/18 35.0 3.90 4.30
WPZ 180119C00037500 C 01/19/18 37.5 2.45 2.70
WPZ 180119C00040000 C 01/19/18 40.0 1.35 1.70
WPZ 180119C00042500 C 01/19/18 42.5 0.65 0.80
WPZ 180119C00045000 C 01/19/18 45.0 0.25 0.40
WPZ 180119C00047500 C 01/19/18 47.5 0.05 0.30
WPZ 180119C00050000 C 01/19/18 50.0 0.05 0.30
WPZ 180119C00055000 C 01/19/18 55.0 0.00 0.25
WPZ 180119P00002500 P 01/19/18 2.5 0.00 0.30
WPZ 180119P00005000 P 01/19/18 5.0 0.00 0.45
WPZ 180119P00007500 P 01/19/18 7.5 0.00 0.15
WPZ 180119P00010000 P 01/19/18 10.0 0.00 0.15
WPZ 180119P00012500 P 01/19/18 12.5 0.00 0.10
WPZ 180119P00015000 P 01/19/18 15.0 0.00 0.20
WPZ 180119P00017500 P 01/19/18 17.5 0.00 0.40
WPZ 180119P00020000 P 01/19/18 20.0 0.05 0.25
WPZ 180119P00022500 P 01/19/18 22.5 0.10 0.35
WPZ 180119P00025000 P 01/19/18 25.0 0.20 0.50
WPZ 180119P00027500 P 01/19/18 27.5 0.35 0.55
WPZ 180119P00030000 P 01/19/18 30.0 0.60 0.80
WPZ 180119P00032500 P 01/19/18 32.5 0.95 1.30
WPZ 180119P00035000 P 01/19/18 35.0 1.70 1.95
WPZ 180119P00037500 P 01/19/18 37.5 2.70 3.00
WPZ 180119P00040000 P 01/19/18 40.0 4.10 4.40
WPZ 180119P00042500 P 01/19/18 42.5 5.90 6.20
WPZ 180119P00045000 P 01/19/18 45.0 8.10 8.30
WPZ 180119P00047500 P 01/19/18 47.5 10.30 10.70
WPZ 180119P00050000 P 01/19/18 50.0 12.10 13.40
WPZ 180119P00055000 P 01/19/18 55.0 17.40 18.20
WPZ 190118C00017500 C 01/18/19 17.5 19.10 21.40
WPZ 190118C00020000 C 01/18/19 20.0 15.70 20.40
WPZ 190118C00022500 C 01/18/19 22.5 13.10 18.00
WPZ 190118C00025000 C 01/18/19 25.0 10.90 15.40
WPZ 190118C00027500 C 01/18/19 27.5 8.30 13.00
WPZ 190118C00030000 C 01/18/19 30.0 7.70 9.40
WPZ 190118C00032500 C 01/18/19 32.5 5.80 7.50
WPZ 190118C00035000 C 01/18/19 35.0 4.30 5.80
WPZ 190118C00037500 C 01/18/19 37.5 2.90 4.40
WPZ 190118C00040000 C 01/18/19 40.0 2.05 3.40
WPZ 190118C00042500 C 01/18/19 42.5 1.25 2.45
WPZ 190118C00045000 C 01/18/19 45.0 0.70 1.75
WPZ 190118C00047500 C 01/18/19 47.5 0.35 1.25
WPZ 190118C00050000 C 01/18/19 50.0 0.15 0.90
WPZ 190118C00055000 C 01/18/19 55.0 0.00 3.70
WPZ 190118P00017500 P 01/18/19 17.5 0.05 4.00
WPZ 190118P00020000 P 01/18/19 20.0 0.20 4.00
WPZ 190118P00022500 P 01/18/19 22.5 0.50 1.25
WPZ 190118P00025000 P 01/18/19 25.0 0.85 1.70
WPZ 190118P00027500 P 01/18/19 27.5 1.30 2.15
WPZ 190118P00030000 P 01/18/19 30.0 1.90 2.85
WPZ 190118P00032500 P 01/18/19 32.5 2.65 3.70
WPZ 190118P00035000 P 01/18/19 35.0 3.60 4.80
WPZ 190118P00037500 P 01/18/19 37.5 4.80 6.00
WPZ 190118P00040000 P 01/18/19 40.0 6.30 7.60
WPZ 190118P00042500 P 01/18/19 42.5 7.90 9.30
WPZ 190118P00045000 P 01/18/19 45.0 9.60 11.30
WPZ 190118P00047500 P 01/18/19 47.5 11.60 13.30
WPZ 190118P00050000 P 01/18/19 50.0 13.00 16.60
WPZ 190118P00055000 P 01/18/19 55.0 17.70 21.30

OPRA data is delayed 15 minutes.


© 2017 Value Line, Inc. All Rights Reserved