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 (2016-12-02)Premium Content

Williams Partners Lp New (WPZ)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 170317C00020000 C 03/17/17 20.0 19.40 20.50
WPZ 170317C00022500 C 03/17/17 22.5 15.90 19.10
WPZ 170317C00025000 C 03/17/17 25.0 13.50 16.80
WPZ 170317C00027500 C 03/17/17 27.5 11.00 14.10
WPZ 170317C00030000 C 03/17/17 30.0 9.50 10.50
WPZ 170317C00032500 C 03/17/17 32.5 7.00 8.00
WPZ 170317C00035000 C 03/17/17 35.0 4.50 5.60
WPZ 170317C00037500 C 03/17/17 37.5 2.35 3.00
WPZ 170317C00040000 C 03/17/17 40.0 0.90 1.05
WPZ 170317C00042500 C 03/17/17 42.5 0.10 0.30
WPZ 170317C00045000 C 03/17/17 45.0 0.00 0.20
WPZ 170317C00047500 C 03/17/17 47.5 0.00 0.10
WPZ 170317C00050000 C 03/17/17 50.0 0.00 0.15
WPZ 170317C00055000 C 03/17/17 55.0 0.00 0.15
WPZ 170317P00020000 P 03/17/17 20.0 0.00 0.20
WPZ 170317P00022500 P 03/17/17 22.5 0.00 0.20
WPZ 170317P00025000 P 03/17/17 25.0 0.00 0.10
WPZ 170317P00027500 P 03/17/17 27.5 0.00 0.20
WPZ 170317P00030000 P 03/17/17 30.0 0.00 0.25
WPZ 170317P00032500 P 03/17/17 32.5 0.00 0.15
WPZ 170317P00035000 P 03/17/17 35.0 0.00 0.15
WPZ 170317P00037500 P 03/17/17 37.5 0.20 0.30
WPZ 170317P00040000 P 03/17/17 40.0 0.90 1.00
WPZ 170317P00042500 P 03/17/17 42.5 2.45 2.80
WPZ 170317P00045000 P 03/17/17 45.0 2.50 5.40
WPZ 170317P00047500 P 03/17/17 47.5 7.00 8.10
WPZ 170317P00050000 P 03/17/17 50.0 7.50 11.70
WPZ 170317P00055000 P 03/17/17 55.0 14.40 15.60
WPZ 170616C00020000 C 06/16/17 20.0 19.50 20.90
WPZ 170616C00022500 C 06/16/17 22.5 15.30 19.70
WPZ 170616C00025000 C 06/16/17 25.0 12.70 17.10
WPZ 170616C00027500 C 06/16/17 27.5 10.10 14.50
WPZ 170616C00030000 C 06/16/17 30.0 8.00 12.40
WPZ 170616C00032500 C 06/16/17 32.5 7.20 8.30
WPZ 170616C00035000 C 06/16/17 35.0 5.00 5.90
WPZ 170616C00037500 C 06/16/17 37.5 3.40 3.90
WPZ 170616C00040000 C 06/16/17 40.0 1.95 2.30
WPZ 170616C00042500 C 06/16/17 42.5 0.95 1.25
WPZ 170616C00045000 C 06/16/17 45.0 0.40 0.55
WPZ 170616C00047500 C 06/16/17 47.5 0.10 0.55
WPZ 170616C00050000 C 06/16/17 50.0 0.00 0.45
WPZ 170616C00055000 C 06/16/17 55.0 0.00 0.30
WPZ 170616P00020000 P 06/16/17 20.0 0.00 0.40
WPZ 170616P00022500 P 06/16/17 22.5 0.00 0.35
WPZ 170616P00025000 P 06/16/17 25.0 0.00 0.45
WPZ 170616P00027500 P 06/16/17 27.5 0.00 0.45
WPZ 170616P00030000 P 06/16/17 30.0 0.05 0.45
WPZ 170616P00032500 P 06/16/17 32.5 0.30 0.40
WPZ 170616P00035000 P 06/16/17 35.0 0.65 0.90
WPZ 170616P00037500 P 06/16/17 37.5 1.30 1.60
WPZ 170616P00040000 P 06/16/17 40.0 2.30 2.60
WPZ 170616P00042500 P 06/16/17 42.5 3.80 4.40
WPZ 170616P00045000 P 06/16/17 45.0 5.50 6.50
WPZ 170616P00047500 P 06/16/17 47.5 7.60 10.40
WPZ 170616P00050000 P 06/16/17 50.0 10.10 11.60
WPZ 170616P00055000 P 06/16/17 55.0 14.90 16.40
WPZ 170915C00020000 C 09/15/17 20.0 19.40 20.80
WPZ 170915C00022500 C 09/15/17 22.5 15.20 19.70
WPZ 170915C00025000 C 09/15/17 25.0 12.70 17.20
WPZ 170915C00027500 C 09/15/17 27.5 10.30 14.90
WPZ 170915C00030000 C 09/15/17 30.0 8.50 12.40
WPZ 170915C00032500 C 09/15/17 32.5 7.20 8.50
WPZ 170915C00035000 C 09/15/17 35.0 5.10 6.40
WPZ 170915C00037500 C 09/15/17 37.5 3.60 4.50
WPZ 170915C00040000 C 09/15/17 40.0 2.25 3.10
WPZ 170915C00042500 C 09/15/17 42.5 1.30 2.05
WPZ 170915C00045000 C 09/15/17 45.0 0.35 1.05
WPZ 170915C00047500 C 09/15/17 47.5 0.10 0.75
WPZ 170915C00050000 C 09/15/17 50.0 0.00 0.65
WPZ 170915C00055000 C 09/15/17 55.0 0.00 0.50
WPZ 170915C00060000 C 09/15/17 60.0 0.00 0.45
WPZ 170915P00020000 P 09/15/17 20.0 0.00 0.60
WPZ 170915P00022500 P 09/15/17 22.5 0.00 0.65
WPZ 170915P00025000 P 09/15/17 25.0 0.05 0.65
WPZ 170915P00027500 P 09/15/17 27.5 0.15 0.80
WPZ 170915P00030000 P 09/15/17 30.0 0.30 1.05
WPZ 170915P00032500 P 09/15/17 32.5 0.55 1.30
WPZ 170915P00035000 P 09/15/17 35.0 1.25 1.85
WPZ 170915P00037500 P 09/15/17 37.5 2.10 2.60
WPZ 170915P00040000 P 09/15/17 40.0 3.10 3.80
WPZ 170915P00042500 P 09/15/17 42.5 4.60 5.50
WPZ 170915P00045000 P 09/15/17 45.0 6.10 7.60
WPZ 170915P00047500 P 09/15/17 47.5 8.30 9.70
WPZ 170915P00050000 P 09/15/17 50.0 9.50 13.40
WPZ 170915P00055000 P 09/15/17 55.0 13.90 17.90
WPZ 170915P00060000 P 09/15/17 60.0 20.30 22.70
WPZ 180119C00002500 C 01/19/18 2.5 36.60 38.40
WPZ 180119C00005000 C 01/19/18 5.0 32.80 37.40
WPZ 180119C00007500 C 01/19/18 7.5 30.30 35.00
WPZ 180119C00010000 C 01/19/18 10.0 27.70 32.30
WPZ 180119C00012500 C 01/19/18 12.5 25.20 29.80
WPZ 180119C00015000 C 01/19/18 15.0 22.70 27.30
WPZ 180119C00017500 C 01/19/18 17.5 20.20 24.80
WPZ 180119C00020000 C 01/19/18 20.0 17.70 22.30
WPZ 180119C00022500 C 01/19/18 22.5 15.20 19.80
WPZ 180119C00025000 C 01/19/18 25.0 12.80 17.30
WPZ 180119C00027500 C 01/19/18 27.5 10.10 14.80
WPZ 180119C00030000 C 01/19/18 30.0 7.90 11.90
WPZ 180119C00032500 C 01/19/18 32.5 7.20 8.80
WPZ 180119C00035000 C 01/19/18 35.0 5.40 7.00
WPZ 180119C00037500 C 01/19/18 37.5 3.40 5.30
WPZ 180119C00040000 C 01/19/18 40.0 2.15 4.00
WPZ 180119C00042500 C 01/19/18 42.5 1.25 2.90
WPZ 180119C00045000 C 01/19/18 45.0 0.70 1.60
WPZ 180119C00047500 C 01/19/18 47.5 0.20 1.40
WPZ 180119C00050000 C 01/19/18 50.0 0.35 0.70
WPZ 180119P00002500 P 01/19/18 2.5 0.00 0.55
WPZ 180119P00005000 P 01/19/18 5.0 0.00 0.65
WPZ 180119P00007500 P 01/19/18 7.5 0.00 0.65
WPZ 180119P00010000 P 01/19/18 10.0 0.00 1.20
WPZ 180119P00012500 P 01/19/18 12.5 0.00 0.75
WPZ 180119P00015000 P 01/19/18 15.0 0.00 0.75
WPZ 180119P00017500 P 01/19/18 17.5 0.00 0.75
WPZ 180119P00020000 P 01/19/18 20.0 0.00 0.80
WPZ 180119P00022500 P 01/19/18 22.5 0.10 1.00
WPZ 180119P00025000 P 01/19/18 25.0 0.20 0.80
WPZ 180119P00027500 P 01/19/18 27.5 0.50 1.35
WPZ 180119P00030000 P 01/19/18 30.0 0.70 1.55
WPZ 180119P00032500 P 01/19/18 32.5 1.05 2.10
WPZ 180119P00035000 P 01/19/18 35.0 1.70 2.50
WPZ 180119P00037500 P 01/19/18 37.5 2.45 3.90
WPZ 180119P00040000 P 01/19/18 40.0 3.70 5.20
WPZ 180119P00042500 P 01/19/18 42.5 5.10 6.90
WPZ 180119P00045000 P 01/19/18 45.0 6.60 8.70
WPZ 180119P00047500 P 01/19/18 47.5 7.70 12.00
WPZ 180119P00050000 P 01/19/18 50.0 10.80 13.00
WPZ 190118C00017500 C 01/18/19 17.5 20.90 24.20
WPZ 190118C00020000 C 01/18/19 20.0 17.50 22.30
WPZ 190118C00022500 C 01/18/19 22.5 15.10 20.00
WPZ 190118C00025000 C 01/18/19 25.0 12.70 17.40
WPZ 190118C00027500 C 01/18/19 27.5 10.30 14.90
WPZ 190118C00030000 C 01/18/19 30.0 8.00 12.50
WPZ 190118C00032500 C 01/18/19 32.5 7.40 10.30
WPZ 190118C00035000 C 01/18/19 35.0 5.50 8.40
WPZ 190118C00037500 C 01/18/19 37.5 4.30 7.00
WPZ 190118C00040000 C 01/18/19 40.0 3.00 5.80
WPZ 190118C00042500 C 01/18/19 42.5 1.95 4.90
WPZ 190118C00045000 C 01/18/19 45.0 1.25 2.50
WPZ 190118C00047500 C 01/18/19 47.5 0.80 3.30
WPZ 190118C00050000 C 01/18/19 50.0 1.10 2.55
WPZ 190118P00017500 P 01/18/19 17.5 0.10 1.05
WPZ 190118P00020000 P 01/18/19 20.0 0.25 1.35
WPZ 190118P00022500 P 01/18/19 22.5 0.55 2.35
WPZ 190118P00025000 P 01/18/19 25.0 0.95 2.20
WPZ 190118P00027500 P 01/18/19 27.5 1.40 2.85
WPZ 190118P00030000 P 01/18/19 30.0 1.90 3.70
WPZ 190118P00032500 P 01/18/19 32.5 2.60 3.80
WPZ 190118P00035000 P 01/18/19 35.0 3.40 5.70
WPZ 190118P00037500 P 01/18/19 37.5 4.50 7.10
WPZ 190118P00040000 P 01/18/19 40.0 5.90 8.50
WPZ 190118P00042500 P 01/18/19 42.5 7.50 10.30
WPZ 190118P00045000 P 01/18/19 45.0 9.10 12.10
WPZ 190118P00047500 P 01/18/19 47.5 10.90 14.10
WPZ 190118P00050000 P 01/18/19 50.0 13.10 16.00

OPRA data is delayed 15 minutes.