Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Williams Partners Lp New (WPZ)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 180216C00025000 C Feb 16, 2018 25.0 16.60 18.20
WPZ 180216C00027500 C Feb 16, 2018 27.5 13.60 16.80
WPZ 180216C00030000 C Feb 16, 2018 30.0 10.60 13.60
WPZ 180216C00032500 C Feb 16, 2018 32.5 7.90 11.80
WPZ 180216C00035000 C Feb 16, 2018 35.0 6.90 8.60
WPZ 180216C00037500 C Feb 16, 2018 37.5 4.70 5.20
WPZ 180216C00040000 C Feb 16, 2018 40.0 1.35 2.70
WPZ 180216C00042500 C Feb 16, 2018 42.5 0.60 0.75
WPZ 180216C00045000 C Feb 16, 2018 45.0 0.00 0.15
WPZ 180216C00047500 C Feb 16, 2018 47.5 0.00 0.05
WPZ 180216C00050000 C Feb 16, 2018 50.0 0.00 0.05
WPZ 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
WPZ 180216P00027500 P Feb 16, 2018 27.5 0.00 0.05
WPZ 180216P00030000 P Feb 16, 2018 30.0 0.00 0.05
WPZ 180216P00032500 P Feb 16, 2018 32.5 0.00 0.05
WPZ 180216P00035000 P Feb 16, 2018 35.0 0.00 0.10
WPZ 180216P00037500 P Feb 16, 2018 37.5 0.00 0.10
WPZ 180216P00040000 P Feb 16, 2018 40.0 0.20 0.30
WPZ 180216P00042500 P Feb 16, 2018 42.5 1.05 1.25
WPZ 180216P00045000 P Feb 16, 2018 45.0 2.90 3.30
WPZ 180216P00047500 P Feb 16, 2018 47.5 5.10 6.10
WPZ 180216P00050000 P Feb 16, 2018 50.0 7.40 9.10
WPZ 180316C00022500 C Mar 16, 2018 22.5 19.60 20.20
WPZ 180316C00025000 C Mar 16, 2018 25.0 16.40 17.80
WPZ 180316C00027500 C Mar 16, 2018 27.5 13.40 15.90
WPZ 180316C00030000 C Mar 16, 2018 30.0 11.60 12.90
WPZ 180316C00032500 C Mar 16, 2018 32.5 9.10 10.80
WPZ 180316C00035000 C Mar 16, 2018 35.0 7.20 7.70
WPZ 180316C00037500 C Mar 16, 2018 37.5 4.80 5.20
WPZ 180316C00040000 C Mar 16, 2018 40.0 2.55 2.75
WPZ 180316C00042500 C Mar 16, 2018 42.5 0.90 1.05
WPZ 180316C00045000 C Mar 16, 2018 45.0 0.20 0.30
WPZ 180316C00047500 C Mar 16, 2018 47.5 0.00 0.10
WPZ 180316C00050000 C Mar 16, 2018 50.0 0.00 0.05
WPZ 180316P00022500 P Mar 16, 2018 22.5 0.00 0.05
WPZ 180316P00025000 P Mar 16, 2018 25.0 0.00 0.05
WPZ 180316P00027500 P Mar 16, 2018 27.5 0.00 2.85
WPZ 180316P00030000 P Mar 16, 2018 30.0 0.00 0.10
WPZ 180316P00032500 P Mar 16, 2018 32.5 0.00 0.05
WPZ 180316P00035000 P Mar 16, 2018 35.0 0.00 0.10
WPZ 180316P00037500 P Mar 16, 2018 37.5 0.10 0.20
WPZ 180316P00040000 P Mar 16, 2018 40.0 0.45 0.60
WPZ 180316P00042500 P Mar 16, 2018 42.5 1.40 1.55
WPZ 180316P00045000 P Mar 16, 2018 45.0 3.10 3.30
WPZ 180316P00047500 P Mar 16, 2018 47.5 5.20 5.80
WPZ 180316P00050000 P Mar 16, 2018 50.0 7.60 8.70
WPZ 180615C00025000 C Jun 15, 2018 25.0 16.80 17.80
WPZ 180615C00027500 C Jun 15, 2018 27.5 14.10 15.50
WPZ 180615C00030000 C Jun 15, 2018 30.0 11.50 13.10
WPZ 180615C00032500 C Jun 15, 2018 32.5 9.10 10.50
WPZ 180615C00035000 C Jun 15, 2018 35.0 7.00 7.90
WPZ 180615C00037500 C Jun 15, 2018 37.5 4.90 5.40
WPZ 180615C00040000 C Jun 15, 2018 40.0 3.00 3.20
WPZ 180615C00042500 C Jun 15, 2018 42.5 1.50 1.65
WPZ 180615C00045000 C Jun 15, 2018 45.0 0.65 0.75
WPZ 180615C00047500 C Jun 15, 2018 47.5 0.15 0.30
WPZ 180615C00050000 C Jun 15, 2018 50.0 0.00 0.10
WPZ 180615P00025000 P Jun 15, 2018 25.0 0.00 0.15
WPZ 180615P00027500 P Jun 15, 2018 27.5 0.00 0.10
WPZ 180615P00030000 P Jun 15, 2018 30.0 0.00 0.15
WPZ 180615P00032500 P Jun 15, 2018 32.5 0.15 0.25
WPZ 180615P00035000 P Jun 15, 2018 35.0 0.30 0.40
WPZ 180615P00037500 P Jun 15, 2018 37.5 0.60 0.75
WPZ 180615P00040000 P Jun 15, 2018 40.0 1.25 1.40
WPZ 180615P00042500 P Jun 15, 2018 42.5 2.35 2.50
WPZ 180615P00045000 P Jun 15, 2018 45.0 4.00 4.20
WPZ 180615P00047500 P Jun 15, 2018 47.5 5.90 6.50
WPZ 180615P00050000 P Jun 15, 2018 50.0 7.70 9.30
WPZ 190118C00017500 C Jan 18, 2019 17.5 23.80 25.80
WPZ 190118C00020000 C Jan 18, 2019 20.0 20.10 24.50
WPZ 190118C00022500 C Jan 18, 2019 22.5 17.50 22.00
WPZ 190118C00025000 C Jan 18, 2019 25.0 15.10 19.40
WPZ 190118C00027500 C Jan 18, 2019 27.5 12.50 17.00
WPZ 190118C00030000 C Jan 18, 2019 30.0 10.10 13.00
WPZ 190118C00032500 C Jan 18, 2019 32.5 8.80 10.70
WPZ 190118C00035000 C Jan 18, 2019 35.0 5.30 8.00
WPZ 190118C00037500 C Jan 18, 2019 37.5 5.40 5.90
WPZ 190118C00040000 C Jan 18, 2019 40.0 3.60 4.00
WPZ 190118C00042500 C Jan 18, 2019 42.5 2.40 2.65
WPZ 190118C00045000 C Jan 18, 2019 45.0 1.40 1.65
WPZ 190118C00047500 C Jan 18, 2019 47.5 0.80 1.00
WPZ 190118C00050000 C Jan 18, 2019 50.0 0.45 0.60
WPZ 190118C00055000 C Jan 18, 2019 55.0 0.00 0.20
WPZ 190118P00017500 P Jan 18, 2019 17.5 0.00 0.35
WPZ 190118P00020000 P Jan 18, 2019 20.0 0.00 0.15
WPZ 190118P00022500 P Jan 18, 2019 22.5 0.00 0.20
WPZ 190118P00025000 P Jan 18, 2019 25.0 0.15 0.30
WPZ 190118P00027500 P Jan 18, 2019 27.5 0.25 0.40
WPZ 190118P00030000 P Jan 18, 2019 30.0 0.40 0.60
WPZ 190118P00032500 P Jan 18, 2019 32.5 0.70 0.85
WPZ 190118P00035000 P Jan 18, 2019 35.0 1.10 1.30
WPZ 190118P00037500 P Jan 18, 2019 37.5 1.75 2.00
WPZ 190118P00040000 P Jan 18, 2019 40.0 2.50 2.95
WPZ 190118P00042500 P Jan 18, 2019 42.5 4.00 4.20
WPZ 190118P00045000 P Jan 18, 2019 45.0 5.40 5.80
WPZ 190118P00047500 P Jan 18, 2019 47.5 6.60 7.60
WPZ 190118P00050000 P Jan 18, 2019 50.0 9.40 9.80
WPZ 190118P00055000 P Jan 18, 2019 55.0 11.70 16.30
WPZ 200117C00020000 C Jan 17, 2020 20.0 21.30 23.20
WPZ 200117C00022500 C Jan 17, 2020 22.5 18.10 20.60
WPZ 200117C00025000 C Jan 17, 2020 25.0 16.10 18.30
WPZ 200117C00027500 C Jan 17, 2020 27.5 13.30 15.90
WPZ 200117C00030000 C Jan 17, 2020 30.0 10.90 13.30
WPZ 200117C00032500 C Jan 17, 2020 32.5 8.50 10.80
WPZ 200117C00035000 C Jan 17, 2020 35.0 7.60 9.00
WPZ 200117C00037500 C Jan 17, 2020 37.5 5.70 6.20
WPZ 200117C00040000 C Jan 17, 2020 40.0 3.20 4.70
WPZ 200117C00042500 C Jan 17, 2020 42.5 2.85 3.50
WPZ 200117C00045000 C Jan 17, 2020 45.0 2.20 2.65
WPZ 200117C00047500 C Jan 17, 2020 47.5 0.80 1.95
WPZ 200117C00050000 C Jan 17, 2020 50.0 0.40 1.70
WPZ 200117C00055000 C Jan 17, 2020 55.0 0.50 0.70
WPZ 200117P00020000 P Jan 17, 2020 20.0 0.30 0.50
WPZ 200117P00022500 P Jan 17, 2020 22.5 0.45 1.45
WPZ 200117P00025000 P Jan 17, 2020 25.0 0.65 0.90
WPZ 200117P00027500 P Jan 17, 2020 27.5 0.85 2.80
WPZ 200117P00030000 P Jan 17, 2020 30.0 1.05 2.70
WPZ 200117P00032500 P Jan 17, 2020 32.5 0.95 2.85
WPZ 200117P00035000 P Jan 17, 2020 35.0 1.95 2.85
WPZ 200117P00037500 P Jan 17, 2020 37.5 3.00 3.90
WPZ 200117P00040000 P Jan 17, 2020 40.0 4.20 5.00
WPZ 200117P00042500 P Jan 17, 2020 42.5 5.90 6.80
WPZ 200117P00045000 P Jan 17, 2020 45.0 7.00 8.30
WPZ 200117P00047500 P Jan 17, 2020 47.5 9.20 10.60
WPZ 200117P00050000 P Jan 17, 2020 50.0 10.50 11.70
WPZ 200117P00055000 P Jan 17, 2020 55.0 15.40 16.40
OPRA data is delayed 15 minutes.