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 (2017-03-03)Premium Content

Williams Partners Lp New (WPZ)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 170519C00027500 C 05/19/17 27.5 11.60 15.60
WPZ 170519C00030000 C 05/19/17 30.0 10.40 11.80
WPZ 170519C00032500 C 05/19/17 32.5 7.40 9.50
WPZ 170519C00035000 C 05/19/17 35.0 5.60 6.50
WPZ 170519C00037500 C 05/19/17 37.5 3.00 4.20
WPZ 170519C00040000 C 05/19/17 40.0 1.15 1.45
WPZ 170519C00042500 C 05/19/17 42.5 0.20 0.35
WPZ 170519C00045000 C 05/19/17 45.0 0.00 0.15
WPZ 170519C00047500 C 05/19/17 47.5 0.00 0.30
WPZ 170519C00050000 C 05/19/17 50.0 0.00 0.30
WPZ 170519P00027500 P 05/19/17 27.5 0.00 0.25
WPZ 170519P00030000 P 05/19/17 30.0 0.00 0.25
WPZ 170519P00032500 P 05/19/17 32.5 0.00 0.35
WPZ 170519P00035000 P 05/19/17 35.0 0.00 0.30
WPZ 170519P00037500 P 05/19/17 37.5 0.15 0.30
WPZ 170519P00040000 P 05/19/17 40.0 0.75 0.95
WPZ 170519P00042500 P 05/19/17 42.5 2.30 2.65
WPZ 170519P00045000 P 05/19/17 45.0 4.30 5.00
WPZ 170519P00047500 P 05/19/17 47.5 6.10 7.90
WPZ 170519P00050000 P 05/19/17 50.0 9.10 10.00
WPZ 170616C00020000 C 06/16/17 20.0 19.30 22.50
WPZ 170616C00022500 C 06/16/17 22.5 16.30 20.80
WPZ 170616C00025000 C 06/16/17 25.0 13.60 17.90
WPZ 170616C00027500 C 06/16/17 27.5 11.30 15.80
WPZ 170616C00030000 C 06/16/17 30.0 9.90 12.30
WPZ 170616C00032500 C 06/16/17 32.5 6.10 9.50
WPZ 170616C00035000 C 06/16/17 35.0 5.50 6.60
WPZ 170616C00037500 C 06/16/17 37.5 2.20 5.00
WPZ 170616C00040000 C 06/16/17 40.0 1.55 1.85
WPZ 170616C00042500 C 06/16/17 42.5 0.45 0.70
WPZ 170616C00045000 C 06/16/17 45.0 0.05 0.20
WPZ 170616C00047500 C 06/16/17 47.5 0.00 0.05
WPZ 170616C00050000 C 06/16/17 50.0 0.00 4.40
WPZ 170616C00055000 C 06/16/17 55.0 0.00 0.25
WPZ 170616P00020000 P 06/16/17 20.0 0.00 4.30
WPZ 170616P00022500 P 06/16/17 22.5 0.00 4.10
WPZ 170616P00025000 P 06/16/17 25.0 0.00 0.40
WPZ 170616P00027500 P 06/16/17 27.5 0.00 0.55
WPZ 170616P00030000 P 06/16/17 30.0 0.00 4.10
WPZ 170616P00032500 P 06/16/17 32.5 0.05 0.15
WPZ 170616P00035000 P 06/16/17 35.0 0.10 0.45
WPZ 170616P00037500 P 06/16/17 37.5 0.40 0.60
WPZ 170616P00040000 P 06/16/17 40.0 1.10 1.35
WPZ 170616P00042500 P 06/16/17 42.5 2.55 2.95
WPZ 170616P00045000 P 06/16/17 45.0 4.20 5.10
WPZ 170616P00047500 P 06/16/17 47.5 4.90 9.10
WPZ 170616P00050000 P 06/16/17 50.0 7.80 11.20
WPZ 170616P00055000 P 06/16/17 55.0 12.70 16.50
WPZ 170915C00020000 C 09/15/17 20.0 20.40 21.80
WPZ 170915C00022500 C 09/15/17 22.5 16.40 20.80
WPZ 170915C00025000 C 09/15/17 25.0 13.50 17.40
WPZ 170915C00027500 C 09/15/17 27.5 11.00 15.70
WPZ 170915C00030000 C 09/15/17 30.0 8.60 12.40
WPZ 170915C00032500 C 09/15/17 32.5 7.60 10.00
WPZ 170915C00035000 C 09/15/17 35.0 5.40 7.00
WPZ 170915C00037500 C 09/15/17 37.5 3.90 4.40
WPZ 170915C00040000 C 09/15/17 40.0 2.30 2.85
WPZ 170915C00042500 C 09/15/17 42.5 1.15 1.50
WPZ 170915C00045000 C 09/15/17 45.0 0.55 0.85
WPZ 170915C00047500 C 09/15/17 47.5 0.00 0.35
WPZ 170915C00050000 C 09/15/17 50.0 0.00 0.55
WPZ 170915C00055000 C 09/15/17 55.0 0.00 0.50
WPZ 170915C00060000 C 09/15/17 60.0 0.00 0.40
WPZ 170915P00020000 P 09/15/17 20.0 0.00 0.45
WPZ 170915P00022500 P 09/15/17 22.5 0.00 4.00
WPZ 170915P00025000 P 09/15/17 25.0 0.00 3.90
WPZ 170915P00027500 P 09/15/17 27.5 0.00 4.50
WPZ 170915P00030000 P 09/15/17 30.0 0.00 0.65
WPZ 170915P00032500 P 09/15/17 32.5 0.15 0.70
WPZ 170915P00035000 P 09/15/17 35.0 0.70 1.10
WPZ 170915P00037500 P 09/15/17 37.5 1.35 1.80
WPZ 170915P00040000 P 09/15/17 40.0 2.35 2.70
WPZ 170915P00042500 P 09/15/17 42.5 3.80 4.20
WPZ 170915P00045000 P 09/15/17 45.0 4.60 6.40
WPZ 170915P00047500 P 09/15/17 47.5 6.90 8.50
WPZ 170915P00050000 P 09/15/17 50.0 7.90 12.20
WPZ 170915P00055000 P 09/15/17 55.0 12.70 17.20
WPZ 170915P00060000 P 09/15/17 60.0 19.00 20.80
WPZ 171215C00027500 C 12/15/17 27.5 11.50 15.60
WPZ 171215C00030000 C 12/15/17 30.0 8.90 13.30
WPZ 171215C00032500 C 12/15/17 32.5 6.50 10.80
WPZ 171215C00035000 C 12/15/17 35.0 5.00 7.90
WPZ 171215C00037500 C 12/15/17 37.5 4.20 4.80
WPZ 171215C00040000 C 12/15/17 40.0 2.75 3.40
WPZ 171215C00042500 C 12/15/17 42.5 1.75 2.25
WPZ 171215C00045000 C 12/15/17 45.0 0.95 1.25
WPZ 171215C00047500 C 12/15/17 47.5 0.50 1.00
WPZ 171215C00050000 C 12/15/17 50.0 0.05 0.70
WPZ 171215P00027500 P 12/15/17 27.5 0.00 4.30
WPZ 171215P00030000 P 12/15/17 30.0 0.15 0.80
WPZ 171215P00032500 P 12/15/17 32.5 0.80 1.20
WPZ 171215P00035000 P 12/15/17 35.0 1.35 1.85
WPZ 171215P00037500 P 12/15/17 37.5 2.15 2.70
WPZ 171215P00040000 P 12/15/17 40.0 3.20 3.70
WPZ 171215P00042500 P 12/15/17 42.5 4.70 5.10
WPZ 171215P00045000 P 12/15/17 45.0 6.10 7.90
WPZ 171215P00047500 P 12/15/17 47.5 6.80 10.00
WPZ 171215P00050000 P 12/15/17 50.0 9.00 12.30
WPZ 180119C00002500 C 01/19/18 2.5 36.80 40.50
WPZ 180119C00005000 C 01/19/18 5.0 33.80 38.40
WPZ 180119C00007500 C 01/19/18 7.5 31.30 35.80
WPZ 180119C00010000 C 01/19/18 10.0 28.80 33.40
WPZ 180119C00012500 C 01/19/18 12.5 26.30 30.80
WPZ 180119C00015000 C 01/19/18 15.0 23.60 28.20
WPZ 180119C00017500 C 01/19/18 17.5 21.00 25.70
WPZ 180119C00020000 C 01/19/18 20.0 18.60 23.30
WPZ 180119C00022500 C 01/19/18 22.5 16.30 20.80
WPZ 180119C00025000 C 01/19/18 25.0 13.80 18.30
WPZ 180119C00027500 C 01/19/18 27.5 11.30 15.80
WPZ 180119C00030000 C 01/19/18 30.0 9.70 12.60
WPZ 180119C00032500 C 01/19/18 32.5 7.30 10.10
WPZ 180119C00035000 C 01/19/18 35.0 5.10 8.10
WPZ 180119C00037500 C 01/19/18 37.5 4.30 5.10
WPZ 180119C00040000 C 01/19/18 40.0 3.00 3.70
WPZ 180119C00042500 C 01/19/18 42.5 1.90 2.45
WPZ 180119C00045000 C 01/19/18 45.0 1.10 1.45
WPZ 180119C00047500 C 01/19/18 47.5 0.55 1.15
WPZ 180119C00050000 C 01/19/18 50.0 0.10 0.70
WPZ 180119C00055000 C 01/19/18 55.0 0.00 4.20
WPZ 180119P00002500 P 01/19/18 2.5 0.00 4.80
WPZ 180119P00005000 P 01/19/18 5.0 0.00 4.50
WPZ 180119P00007500 P 01/19/18 7.5 0.00 4.30
WPZ 180119P00010000 P 01/19/18 10.0 0.00 4.10
WPZ 180119P00012500 P 01/19/18 12.5 0.00 0.10
WPZ 180119P00015000 P 01/19/18 15.0 0.00 4.00
WPZ 180119P00017500 P 01/19/18 17.5 0.00 4.00
WPZ 180119P00020000 P 01/19/18 20.0 0.00 4.20
WPZ 180119P00022500 P 01/19/18 22.5 0.00 4.20
WPZ 180119P00025000 P 01/19/18 25.0 0.00 3.80
WPZ 180119P00027500 P 01/19/18 27.5 0.10 1.05
WPZ 180119P00030000 P 01/19/18 30.0 0.30 1.15
WPZ 180119P00032500 P 01/19/18 32.5 0.95 1.45
WPZ 180119P00035000 P 01/19/18 35.0 1.45 1.95
WPZ 180119P00037500 P 01/19/18 37.5 2.30 2.95
WPZ 180119P00040000 P 01/19/18 40.0 3.40 3.90
WPZ 180119P00042500 P 01/19/18 42.5 4.80 5.20
WPZ 180119P00045000 P 01/19/18 45.0 5.10 8.00
WPZ 180119P00047500 P 01/19/18 47.5 6.90 10.00
WPZ 180119P00050000 P 01/19/18 50.0 8.50 12.90
WPZ 180119P00055000 P 01/19/18 55.0 13.60 17.20
WPZ 190118C00017500 C 01/18/19 17.5 21.80 25.40
WPZ 190118C00020000 C 01/18/19 20.0 18.60 23.30
WPZ 190118C00022500 C 01/18/19 22.5 16.00 20.80
WPZ 190118C00025000 C 01/18/19 25.0 13.60 18.30
WPZ 190118C00027500 C 01/18/19 27.5 11.10 15.80
WPZ 190118C00030000 C 01/18/19 30.0 9.00 12.80
WPZ 190118C00032500 C 01/18/19 32.5 7.10 11.10
WPZ 190118C00035000 C 01/18/19 35.0 5.20 9.20
WPZ 190118C00037500 C 01/18/19 37.5 4.60 6.60
WPZ 190118C00040000 C 01/18/19 40.0 2.30 6.30
WPZ 190118C00042500 C 01/18/19 42.5 2.40 4.50
WPZ 190118C00045000 C 01/18/19 45.0 1.75 3.20
WPZ 190118C00047500 C 01/18/19 47.5 0.50 2.95
WPZ 190118C00050000 C 01/18/19 50.0 0.55 1.65
WPZ 190118C00055000 C 01/18/19 55.0 0.10 1.15
WPZ 190118P00017500 P 01/18/19 17.5 0.00 1.45
WPZ 190118P00020000 P 01/18/19 20.0 0.10 1.65
WPZ 190118P00022500 P 01/18/19 22.5 0.25 1.90
WPZ 190118P00025000 P 01/18/19 25.0 0.60 1.60
WPZ 190118P00027500 P 01/18/19 27.5 0.85 2.10
WPZ 190118P00030000 P 01/18/19 30.0 1.35 2.65
WPZ 190118P00032500 P 01/18/19 32.5 1.95 3.50
WPZ 190118P00035000 P 01/18/19 35.0 2.90 4.40
WPZ 190118P00037500 P 01/18/19 37.5 3.10 6.10
WPZ 190118P00040000 P 01/18/19 40.0 4.20 7.50
WPZ 190118P00042500 P 01/18/19 42.5 5.30 9.30
WPZ 190118P00045000 P 01/18/19 45.0 7.00 11.20
WPZ 190118P00047500 P 01/18/19 47.5 9.10 13.30
WPZ 190118P00050000 P 01/18/19 50.0 10.70 13.50
WPZ 190118P00055000 P 01/18/19 55.0 15.10 19.10

OPRA data is delayed 15 minutes.