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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 150220C00034000 C 02/20/15 34.0 6.50 10.00
WPZ 150220C00035000 C 02/20/15 35.0 5.50 9.00
WPZ 150220C00036000 C 02/20/15 36.0 4.60 8.00
WPZ 150220C00037000 C 02/20/15 37.0 3.50 7.10
WPZ 150220C00038000 C 02/20/15 38.0 2.60 6.50
WPZ 150220C00039000 C 02/20/15 39.0 1.60 5.10
WPZ 150220C00040000 C 02/20/15 40.0 0.70 4.20
WPZ 150220C00041000 C 02/20/15 41.0 0.30 3.60
WPZ 150220C00042000 C 02/20/15 42.0 0.10 4.80
WPZ 150220C00043000 C 02/20/15 43.0 0.00 1.50
WPZ 150220C00044000 C 02/20/15 44.0 0.00 1.05
WPZ 150220C00045000 C 02/20/15 45.0 0.00 0.60
WPZ 150220C00046000 C 02/20/15 46.0 0.00 1.00
WPZ 150220C00047000 C 02/20/15 47.0 0.00 0.85
WPZ 150220C00048000 C 02/20/15 48.0 0.00 0.50
WPZ 150220C00049000 C 02/20/15 49.0 0.00 0.35
WPZ 150220C00050000 C 02/20/15 50.0 0.05 0.15
WPZ 150220C00055000 C 02/20/15 55.0 0.00 0.25
WPZ 150220C00060000 C 02/20/15 60.0 0.00 3.00
WPZ 150220C00065000 C 02/20/15 65.0 0.00 0.50
WPZ 150220P00034000 P 02/20/15 34.0 0.00 4.50
WPZ 150220P00035000 P 02/20/15 35.0 0.00 4.30
WPZ 150220P00036000 P 02/20/15 36.0 0.00 4.70
WPZ 150220P00037000 P 02/20/15 37.0 0.00 2.65
WPZ 150220P00038000 P 02/20/15 38.0 0.00 2.95
WPZ 150220P00039000 P 02/20/15 39.0 0.00 2.50
WPZ 150220P00040000 P 02/20/15 40.0 0.00 1.45
WPZ 150220P00041000 P 02/20/15 41.0 0.30 3.50
WPZ 150220P00042000 P 02/20/15 42.0 0.00 4.50
WPZ 150220P00043000 P 02/20/15 43.0 0.80 3.50
WPZ 150220P00044000 P 02/20/15 44.0 1.50 5.00
WPZ 150220P00045000 P 02/20/15 45.0 2.00 5.70
WPZ 150220P00046000 P 02/20/15 46.0 3.00 6.60
WPZ 150220P00047000 P 02/20/15 47.0 3.80 7.40
WPZ 150220P00048000 P 02/20/15 48.0 4.80 8.40
WPZ 150220P00049000 P 02/20/15 49.0 6.30 9.20
WPZ 150220P00050000 P 02/20/15 50.0 6.90 10.10
WPZ 150220P00055000 P 02/20/15 55.0 11.90 15.10
WPZ 150220P00060000 P 02/20/15 60.0 16.50 20.20
WPZ 150220P00065000 P 02/20/15 65.0 22.00 25.10
WPZ 150320C00030000 C 03/20/15 30.0 10.50 14.00
WPZ 150320C00031000 C 03/20/15 31.0 9.60 13.20
WPZ 150320C00032000 C 03/20/15 32.0 8.60 12.60
WPZ 150320C00033000 C 03/20/15 33.0 7.50 11.60
WPZ 150320C00034000 C 03/20/15 34.0 6.60 10.70
WPZ 150320C00035000 C 03/20/15 35.0 5.50 9.00
WPZ 150320C00036000 C 03/20/15 36.0 4.60 8.00
WPZ 150320C00037000 C 03/20/15 37.0 3.60 7.50
WPZ 150320C00038000 C 03/20/15 38.0 2.70 6.10
WPZ 150320C00039000 C 03/20/15 39.0 1.90 5.40
WPZ 150320C00040000 C 03/20/15 40.0 1.30 4.90
WPZ 150320C00041000 C 03/20/15 41.0 0.60 4.70
WPZ 150320C00042000 C 03/20/15 42.0 0.00 4.80
WPZ 150320C00043000 C 03/20/15 43.0 0.00 2.80
WPZ 150320C00044000 C 03/20/15 44.0 0.00 2.00
WPZ 150320C00045000 C 03/20/15 45.0 0.55 1.10
WPZ 150320C00046000 C 03/20/15 46.0 0.00 1.00
WPZ 150320C00047000 C 03/20/15 47.0 0.25 1.00
WPZ 150320C00048000 C 03/20/15 48.0 0.00 4.80
WPZ 150320C00049000 C 03/20/15 49.0 0.00 0.80
WPZ 150320C00050000 C 03/20/15 50.0 0.00 0.50
WPZ 150320C00055000 C 03/20/15 55.0 0.00 0.25
WPZ 150320C00060000 C 03/20/15 60.0 0.00 0.35
WPZ 150320C00065000 C 03/20/15 65.0 0.00 0.50
WPZ 150320C00070000 C 03/20/15 70.0 0.00 4.20
WPZ 150320C00075000 C 03/20/15 75.0 0.00 4.20
WPZ 150320C00080000 C 03/20/15 80.0 0.00 4.10
WPZ 150320P00030000 P 03/20/15 30.0 0.00 4.80
WPZ 150320P00031000 P 03/20/15 31.0 0.00 0.50
WPZ 150320P00032000 P 03/20/15 32.0 0.00 0.50
WPZ 150320P00033000 P 03/20/15 33.0 0.00 4.80
WPZ 150320P00034000 P 03/20/15 34.0 0.00 4.70
WPZ 150320P00035000 P 03/20/15 35.0 0.00 4.70
WPZ 150320P00036000 P 03/20/15 36.0 0.00 2.95
WPZ 150320P00037000 P 03/20/15 37.0 0.00 3.10
WPZ 150320P00038000 P 03/20/15 38.0 0.10 3.20
WPZ 150320P00039000 P 03/20/15 39.0 0.20 3.40
WPZ 150320P00040000 P 03/20/15 40.0 0.75 4.50
WPZ 150320P00041000 P 03/20/15 41.0 0.00 4.80
WPZ 150320P00042000 P 03/20/15 42.0 0.80 4.80
WPZ 150320P00043000 P 03/20/15 43.0 1.30 4.90
WPZ 150320P00044000 P 03/20/15 44.0 1.95 5.50
WPZ 150320P00045000 P 03/20/15 45.0 2.50 6.20
WPZ 150320P00046000 P 03/20/15 46.0 3.30 6.90
WPZ 150320P00047000 P 03/20/15 47.0 4.20 7.70
WPZ 150320P00048000 P 03/20/15 48.0 5.10 8.60
WPZ 150320P00049000 P 03/20/15 49.0 5.90 9.30
WPZ 150320P00050000 P 03/20/15 50.0 6.90 10.30
WPZ 150320P00055000 P 03/20/15 55.0 11.90 15.10
WPZ 150320P00060000 P 03/20/15 60.0 16.20 20.60
WPZ 150320P00065000 P 03/20/15 65.0 21.10 25.60
WPZ 150320P00070000 P 03/20/15 70.0 26.10 30.70
WPZ 150320P00075000 P 03/20/15 75.0 31.10 35.70
WPZ 150320P00080000 P 03/20/15 80.0 36.50 40.30
WPZ 150619C00025000 C 06/19/15 25.0 15.60 19.00
WPZ 150619C00026000 C 06/19/15 26.0 14.60 18.80
WPZ 150619C00027000 C 06/19/15 27.0 13.60 17.80
WPZ 150619C00028000 C 06/19/15 28.0 12.60 16.70
WPZ 150619C00029000 C 06/19/15 29.0 11.60 15.70
WPZ 150619C00030000 C 06/19/15 30.0 10.20 14.80
WPZ 150619C00031000 C 06/19/15 31.0 9.50 13.70
WPZ 150619C00032000 C 06/19/15 32.0 8.60 12.80
WPZ 150619C00033000 C 06/19/15 33.0 7.60 11.80
WPZ 150619C00034000 C 06/19/15 34.0 6.70 10.80
WPZ 150619C00035000 C 06/19/15 35.0 5.80 9.00
WPZ 150619C00036000 C 06/19/15 36.0 4.90 8.20
WPZ 150619C00037000 C 06/19/15 37.0 3.90 7.20
WPZ 150619C00038000 C 06/19/15 38.0 3.10 6.80
WPZ 150619C00039000 C 06/19/15 39.0 2.40 6.00
WPZ 150619C00040000 C 06/19/15 40.0 1.70 5.40
WPZ 150619C00041000 C 06/19/15 41.0 1.10 5.00
WPZ 150619C00042000 C 06/19/15 42.0 0.80 3.50
WPZ 150619C00043000 C 06/19/15 43.0 0.20 3.50
WPZ 150619C00044000 C 06/19/15 44.0 0.00 4.80
WPZ 150619C00045000 C 06/19/15 45.0 1.00 2.60
WPZ 150619C00046000 C 06/19/15 46.0 0.90 1.45
WPZ 150619C00047000 C 06/19/15 47.0 0.15 3.30
WPZ 150619C00048000 C 06/19/15 48.0 0.60 1.30
WPZ 150619C00049000 C 06/19/15 49.0 0.00 2.20
WPZ 150619C00050000 C 06/19/15 50.0 0.25 1.10
WPZ 150619C00055000 C 06/19/15 55.0 0.30 1.90
WPZ 150619C00060000 C 06/19/15 60.0 0.00 1.15
WPZ 150619C00065000 C 06/19/15 65.0 0.00 4.80
WPZ 150619C00070000 C 06/19/15 70.0 0.00 4.80
WPZ 150619C00075000 C 06/19/15 75.0 0.00 4.70
WPZ 150619P00025000 P 06/19/15 25.0 0.00 4.80
WPZ 150619P00026000 P 06/19/15 26.0 0.00 4.80
WPZ 150619P00027000 P 06/19/15 27.0 0.00 4.70
WPZ 150619P00028000 P 06/19/15 28.0 0.00 4.30
WPZ 150619P00029000 P 06/19/15 29.0 0.00 4.70
WPZ 150619P00030000 P 06/19/15 30.0 0.00 4.80
WPZ 150619P00031000 P 06/19/15 31.0 0.00 4.70
WPZ 150619P00032000 P 06/19/15 32.0 0.00 4.80
WPZ 150619P00033000 P 06/19/15 33.0 0.00 3.20
WPZ 150619P00034000 P 06/19/15 34.0 0.15 3.30
WPZ 150619P00035000 P 06/19/15 35.0 0.20 3.40
WPZ 150619P00036000 P 06/19/15 36.0 0.30 3.50
WPZ 150619P00037000 P 06/19/15 37.0 0.00 4.80
WPZ 150619P00038000 P 06/19/15 38.0 0.00 4.80
WPZ 150619P00039000 P 06/19/15 39.0 0.70 2.45
WPZ 150619P00040000 P 06/19/15 40.0 1.10 3.50
WPZ 150619P00041000 P 06/19/15 41.0 1.65 5.10
WPZ 150619P00042000 P 06/19/15 42.0 2.20 5.70
WPZ 150619P00043000 P 06/19/15 43.0 2.60 6.20
WPZ 150619P00044000 P 06/19/15 44.0 3.30 6.90
WPZ 150619P00045000 P 06/19/15 45.0 4.00 7.60
WPZ 150619P00046000 P 06/19/15 46.0 4.80 8.30
WPZ 150619P00047000 P 06/19/15 47.0 5.70 9.00
WPZ 150619P00048000 P 06/19/15 48.0 6.50 9.80
WPZ 150619P00049000 P 06/19/15 49.0 7.30 10.70
WPZ 150619P00050000 P 06/19/15 50.0 8.30 11.60
WPZ 150619P00055000 P 06/19/15 55.0 13.10 16.00
WPZ 150619P00060000 P 06/19/15 60.0 17.70 21.10
WPZ 150619P00065000 P 06/19/15 65.0 22.10 26.30
WPZ 150619P00070000 P 06/19/15 70.0 27.10 31.20
WPZ 150619P00075000 P 06/19/15 75.0 32.10 36.50
WPZ 150918C00025000 C 09/18/15 25.0 15.50 19.00
WPZ 150918C00026000 C 09/18/15 26.0 14.50 18.40
WPZ 150918C00027000 C 09/18/15 27.0 13.50 17.40
WPZ 150918C00028000 C 09/18/15 28.0 12.50 16.40
WPZ 150918C00029000 C 09/18/15 29.0 11.60 15.80
WPZ 150918C00030000 C 09/18/15 30.0 10.60 14.80
WPZ 150918C00031000 C 09/18/15 31.0 9.60 13.80
WPZ 150918C00032000 C 09/18/15 32.0 8.60 12.80
WPZ 150918C00033000 C 09/18/15 33.0 7.60 11.00
WPZ 150918C00034000 C 09/18/15 34.0 6.60 10.00
WPZ 150918C00035000 C 09/18/15 35.0 5.90 9.20
WPZ 150918C00036000 C 09/18/15 36.0 5.00 8.40
WPZ 150918C00037000 C 09/18/15 37.0 4.20 7.60
WPZ 150918C00038000 C 09/18/15 38.0 3.50 7.00
WPZ 150918C00039000 C 09/18/15 39.0 2.90 6.40
WPZ 150918C00040000 C 09/18/15 40.0 2.30 5.80
WPZ 150918C00041000 C 09/18/15 41.0 1.70 5.40
WPZ 150918C00042000 C 09/18/15 42.0 1.25 4.90
WPZ 150918C00043000 C 09/18/15 43.0 0.70 4.90
WPZ 150918C00044000 C 09/18/15 44.0 0.60 4.00
WPZ 150918C00045000 C 09/18/15 45.0 0.45 4.00
WPZ 150918C00046000 C 09/18/15 46.0 0.30 3.80
WPZ 150918C00047000 C 09/18/15 47.0 0.25 1.70
WPZ 150918C00048000 C 09/18/15 48.0 0.15 2.50
WPZ 150918C00049000 C 09/18/15 49.0 0.00 3.40
WPZ 150918C00050000 C 09/18/15 50.0 0.00 2.00
WPZ 150918C00055000 C 09/18/15 55.0 0.00 1.20
WPZ 150918C00060000 C 09/18/15 60.0 0.00 4.70
WPZ 150918P00025000 P 09/18/15 25.0 0.00 4.80
WPZ 150918P00026000 P 09/18/15 26.0 0.00 3.70
WPZ 150918P00027000 P 09/18/15 27.0 0.00 4.80
WPZ 150918P00028000 P 09/18/15 28.0 0.00 4.70
WPZ 150918P00029000 P 09/18/15 29.0 0.00 4.80
WPZ 150918P00030000 P 09/18/15 30.0 0.00 4.80
WPZ 150918P00031000 P 09/18/15 31.0 0.00 4.20
WPZ 150918P00032000 P 09/18/15 32.0 0.20 3.40
WPZ 150918P00033000 P 09/18/15 33.0 0.00 4.80
WPZ 150918P00034000 P 09/18/15 34.0 0.40 3.70
WPZ 150918P00035000 P 09/18/15 35.0 0.50 2.60
WPZ 150918P00036000 P 09/18/15 36.0 0.00 2.70
WPZ 150918P00037000 P 09/18/15 37.0 0.90 4.50
WPZ 150918P00038000 P 09/18/15 38.0 1.25 3.40
WPZ 150918P00039000 P 09/18/15 39.0 1.70 5.40
WPZ 150918P00040000 P 09/18/15 40.0 2.20 5.90
WPZ 150918P00041000 P 09/18/15 41.0 2.50 6.40
WPZ 150918P00042000 P 09/18/15 42.0 3.10 6.90
WPZ 150918P00043000 P 09/18/15 43.0 3.90 7.50
WPZ 150918P00044000 P 09/18/15 44.0 4.40 8.10
WPZ 150918P00045000 P 09/18/15 45.0 5.10 8.80
WPZ 150918P00046000 P 09/18/15 46.0 5.90 9.50
WPZ 150918P00047000 P 09/18/15 47.0 6.70 10.20
WPZ 150918P00048000 P 09/18/15 48.0 7.50 11.00
WPZ 150918P00049000 P 09/18/15 49.0 8.30 11.80
WPZ 150918P00050000 P 09/18/15 50.0 9.30 12.60
WPZ 150918P00055000 P 09/18/15 55.0 13.90 17.00
WPZ 150918P00060000 P 09/18/15 60.0 18.30 21.80

OPRA data is delayed 15 minutes.