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 (2016-03-04)Premium Content

Williams Partners Lp New (WPZ)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 160617C00007500 C 06/17/16 7.5 23.50 25.30
WPZ 160617C00010000 C 06/17/16 10.0 21.00 23.60
WPZ 160617C00012500 C 06/17/16 12.5 17.20 21.00
WPZ 160617C00015000 C 06/17/16 15.0 15.70 18.10
WPZ 160617C00017500 C 06/17/16 17.5 13.20 15.70
WPZ 160617C00020000 C 06/17/16 20.0 10.80 13.10
WPZ 160617C00022500 C 06/17/16 22.5 8.40 10.80
WPZ 160617C00025000 C 06/17/16 25.0 6.80 7.10
WPZ 160617C00027500 C 06/17/16 27.5 4.50 4.80
WPZ 160617C00030000 C 06/17/16 30.0 2.45 2.80
WPZ 160617C00032500 C 06/17/16 32.5 1.10 1.45
WPZ 160617C00035000 C 06/17/16 35.0 0.40 0.55
WPZ 160617C00037500 C 06/17/16 37.5 0.00 0.30
WPZ 160617C00040000 C 06/17/16 40.0 0.00 0.15
WPZ 160617C00042500 C 06/17/16 42.5 0.00 0.30
WPZ 160617C00045000 C 06/17/16 45.0 0.00 0.30
WPZ 160617P00007500 P 06/17/16 7.5 0.00 0.10
WPZ 160617P00010000 P 06/17/16 10.0 0.00 0.25
WPZ 160617P00012500 P 06/17/16 12.5 0.00 0.30
WPZ 160617P00015000 P 06/17/16 15.0 0.00 0.30
WPZ 160617P00017500 P 06/17/16 17.5 0.00 0.05
WPZ 160617P00020000 P 06/17/16 20.0 0.00 0.10
WPZ 160617P00022500 P 06/17/16 22.5 0.00 0.10
WPZ 160617P00025000 P 06/17/16 25.0 0.00 0.30
WPZ 160617P00027500 P 06/17/16 27.5 0.20 0.40
WPZ 160617P00030000 P 06/17/16 30.0 0.70 0.95
WPZ 160617P00032500 P 06/17/16 32.5 1.75 1.90
WPZ 160617P00035000 P 06/17/16 35.0 3.30 4.10
WPZ 160617P00037500 P 06/17/16 37.5 5.00 7.00
WPZ 160617P00040000 P 06/17/16 40.0 7.20 9.00
WPZ 160617P00042500 P 06/17/16 42.5 9.20 12.00
WPZ 160617P00045000 P 06/17/16 45.0 12.70 14.00
WPZ 160715C00015000 C 07/15/16 15.0 16.20 18.30
WPZ 160715C00017500 C 07/15/16 17.5 12.50 15.40
WPZ 160715C00020000 C 07/15/16 20.0 11.00 13.00
WPZ 160715C00022500 C 07/15/16 22.5 7.80 11.00
WPZ 160715C00025000 C 07/15/16 25.0 5.30 8.20
WPZ 160715C00027500 C 07/15/16 27.5 4.70 6.00
WPZ 160715C00030000 C 07/15/16 30.0 3.20 3.80
WPZ 160715C00032500 C 07/15/16 32.5 2.00 2.20
WPZ 160715C00035000 C 07/15/16 35.0 0.95 1.35
WPZ 160715C00037500 C 07/15/16 37.5 0.45 0.90
WPZ 160715C00040000 C 07/15/16 40.0 0.15 0.45
WPZ 160715C00042500 C 07/15/16 42.5 0.00 0.40
WPZ 160715C00045000 C 07/15/16 45.0 0.00 0.35
WPZ 160715P00015000 P 07/15/16 15.0 0.00 0.30
WPZ 160715P00017500 P 07/15/16 17.5 0.00 0.35
WPZ 160715P00020000 P 07/15/16 20.0 0.00 0.40
WPZ 160715P00022500 P 07/15/16 22.5 0.05 0.50
WPZ 160715P00025000 P 07/15/16 25.0 0.25 0.70
WPZ 160715P00027500 P 07/15/16 27.5 0.70 1.10
WPZ 160715P00030000 P 07/15/16 30.0 1.35 1.80
WPZ 160715P00032500 P 07/15/16 32.5 2.45 2.80
WPZ 160715P00035000 P 07/15/16 35.0 4.00 4.70
WPZ 160715P00037500 P 07/15/16 37.5 5.30 8.30
WPZ 160715P00040000 P 07/15/16 40.0 7.30 9.30
WPZ 160715P00042500 P 07/15/16 42.5 8.80 12.00
WPZ 160715P00045000 P 07/15/16 45.0 12.40 14.10
WPZ 160916C00005000 C 09/16/16 5.0 26.00 28.10
WPZ 160916C00007500 C 09/16/16 7.5 22.10 26.00
WPZ 160916C00010000 C 09/16/16 10.0 19.80 24.00
WPZ 160916C00012500 C 09/16/16 12.5 17.10 21.00
WPZ 160916C00015000 C 09/16/16 15.0 15.50 18.70
WPZ 160916C00017500 C 09/16/16 17.5 13.00 16.60
WPZ 160916C00020000 C 09/16/16 20.0 11.20 13.20
WPZ 160916C00022500 C 09/16/16 22.5 9.70 10.20
WPZ 160916C00025000 C 09/16/16 25.0 7.10 8.70
WPZ 160916C00027500 C 09/16/16 27.5 5.70 6.20
WPZ 160916C00030000 C 09/16/16 30.0 4.00 4.60
WPZ 160916C00032500 C 09/16/16 32.5 2.75 3.30
WPZ 160916C00035000 C 09/16/16 35.0 1.80 2.30
WPZ 160916C00037500 C 09/16/16 37.5 1.10 1.40
WPZ 160916C00040000 C 09/16/16 40.0 0.70 1.05
WPZ 160916C00042500 C 09/16/16 42.5 0.30 0.75
WPZ 160916C00045000 C 09/16/16 45.0 0.20 0.50
WPZ 160916C00047500 C 09/16/16 47.5 0.10 0.25
WPZ 160916P00005000 P 09/16/16 5.0 0.00 0.35
WPZ 160916P00007500 P 09/16/16 7.5 0.00 0.40
WPZ 160916P00010000 P 09/16/16 10.0 0.05 0.10
WPZ 160916P00012500 P 09/16/16 12.5 0.00 0.50
WPZ 160916P00015000 P 09/16/16 15.0 0.00 0.50
WPZ 160916P00017500 P 09/16/16 17.5 0.10 0.55
WPZ 160916P00020000 P 09/16/16 20.0 0.40 0.70
WPZ 160916P00022500 P 09/16/16 22.5 0.50 1.00
WPZ 160916P00025000 P 09/16/16 25.0 1.10 1.35
WPZ 160916P00027500 P 09/16/16 27.5 1.85 2.25
WPZ 160916P00030000 P 09/16/16 30.0 2.70 3.20
WPZ 160916P00032500 P 09/16/16 32.5 4.00 4.60
WPZ 160916P00035000 P 09/16/16 35.0 5.60 6.20
WPZ 160916P00037500 P 09/16/16 37.5 7.20 8.50
WPZ 160916P00040000 P 09/16/16 40.0 8.10 10.30
WPZ 160916P00042500 P 09/16/16 42.5 9.90 12.50
WPZ 160916P00045000 P 09/16/16 45.0 13.00 16.40
WPZ 160916P00047500 P 09/16/16 47.5 15.00 17.80
WPZ 161216C00012500 C 12/16/16 12.5 18.70 21.00
WPZ 161216C00015000 C 12/16/16 15.0 14.60 19.00
WPZ 161216C00017500 C 12/16/16 17.5 12.70 16.60
WPZ 161216C00020000 C 12/16/16 20.0 11.30 13.50
WPZ 161216C00022500 C 12/16/16 22.5 9.40 11.40
WPZ 161216C00025000 C 12/16/16 25.0 7.50 9.10
WPZ 161216C00027500 C 12/16/16 27.5 6.10 7.20
WPZ 161216C00030000 C 12/16/16 30.0 4.90 5.70
WPZ 161216C00032500 C 12/16/16 32.5 3.70 4.40
WPZ 161216C00035000 C 12/16/16 35.0 2.70 3.50
WPZ 161216C00037500 C 12/16/16 37.5 2.05 2.80
WPZ 161216C00040000 C 12/16/16 40.0 1.45 2.20
WPZ 161216C00042500 C 12/16/16 42.5 1.00 1.70
WPZ 161216C00045000 C 12/16/16 45.0 0.60 1.25
WPZ 161216C00047500 C 12/16/16 47.5 0.30 0.90
WPZ 161216P00012500 P 12/16/16 12.5 0.05 0.50
WPZ 161216P00015000 P 12/16/16 15.0 0.20 0.70
WPZ 161216P00017500 P 12/16/16 17.5 0.45 1.15
WPZ 161216P00020000 P 12/16/16 20.0 0.75 1.35
WPZ 161216P00022500 P 12/16/16 22.5 1.45 1.90
WPZ 161216P00025000 P 12/16/16 25.0 2.15 2.70
WPZ 161216P00027500 P 12/16/16 27.5 3.00 3.70
WPZ 161216P00030000 P 12/16/16 30.0 4.10 4.80
WPZ 161216P00032500 P 12/16/16 32.5 5.50 6.20
WPZ 161216P00035000 P 12/16/16 35.0 7.00 7.70
WPZ 161216P00037500 P 12/16/16 37.5 8.30 9.70
WPZ 161216P00040000 P 12/16/16 40.0 10.30 11.50
WPZ 161216P00042500 P 12/16/16 42.5 12.20 13.90
WPZ 161216P00045000 P 12/16/16 45.0 14.10 16.00
WPZ 161216P00047500 P 12/16/16 47.5 16.20 18.30
WPZ 170120C00002500 C 01/20/17 2.5 28.60 30.90
WPZ 170120C00005000 C 01/20/17 5.0 24.80 29.00
WPZ 170120C00007500 C 01/20/17 7.5 22.10 26.40
WPZ 170120C00010000 C 01/20/17 10.0 19.80 24.00
WPZ 170120C00012500 C 01/20/17 12.5 17.20 21.40
WPZ 170120C00015000 C 01/20/17 15.0 15.90 18.90
WPZ 170120C00017500 C 01/20/17 17.5 13.10 16.20
WPZ 170120C00020000 C 01/20/17 20.0 11.20 14.10
WPZ 170120C00022500 C 01/20/17 22.5 10.10 10.70
WPZ 170120C00025000 C 01/20/17 25.0 7.70 9.20
WPZ 170120C00027500 C 01/20/17 27.5 6.60 7.20
WPZ 170120C00030000 C 01/20/17 30.0 5.20 5.70
WPZ 170120C00032500 C 01/20/17 32.5 3.70 4.60
WPZ 170120C00035000 C 01/20/17 35.0 3.00 3.60
WPZ 170120C00037500 C 01/20/17 37.5 2.30 2.75
WPZ 170120C00040000 C 01/20/17 40.0 1.60 2.20
WPZ 170120C00042500 C 01/20/17 42.5 1.15 1.70
WPZ 170120C00045000 C 01/20/17 45.0 0.85 1.15
WPZ 170120C00047500 C 01/20/17 47.5 0.50 1.25
WPZ 170120P00002500 P 01/20/17 2.5 0.00 0.50
WPZ 170120P00005000 P 01/20/17 5.0 0.00 0.50
WPZ 170120P00007500 P 01/20/17 7.5 0.05 0.25
WPZ 170120P00010000 P 01/20/17 10.0 0.00 0.70
WPZ 170120P00012500 P 01/20/17 12.5 0.05 0.85
WPZ 170120P00015000 P 01/20/17 15.0 0.25 1.05
WPZ 170120P00017500 P 01/20/17 17.5 0.55 1.30
WPZ 170120P00020000 P 01/20/17 20.0 1.05 1.50
WPZ 170120P00022500 P 01/20/17 22.5 1.65 2.10
WPZ 170120P00025000 P 01/20/17 25.0 2.40 2.90
WPZ 170120P00027500 P 01/20/17 27.5 3.30 3.80
WPZ 170120P00030000 P 01/20/17 30.0 4.40 5.00
WPZ 170120P00032500 P 01/20/17 32.5 5.60 6.30
WPZ 170120P00035000 P 01/20/17 35.0 7.10 7.60
WPZ 170120P00037500 P 01/20/17 37.5 8.70 9.80
WPZ 170120P00040000 P 01/20/17 40.0 10.60 11.90
WPZ 170120P00042500 P 01/20/17 42.5 12.30 14.00
WPZ 170120P00045000 P 01/20/17 45.0 13.50 16.20
WPZ 170120P00047500 P 01/20/17 47.5 16.00 18.40
WPZ 180119C00002500 C 01/19/18 2.5 27.90 30.90
WPZ 180119C00005000 C 01/19/18 5.0 24.50 29.40
WPZ 180119C00007500 C 01/19/18 7.5 22.00 26.80
WPZ 180119C00010000 C 01/19/18 10.0 19.60 24.30
WPZ 180119C00012500 C 01/19/18 12.5 17.00 21.80
WPZ 180119C00015000 C 01/19/18 15.0 14.50 19.40
WPZ 180119C00017500 C 01/19/18 17.5 12.50 17.00
WPZ 180119C00020000 C 01/19/18 20.0 10.60 15.00
WPZ 180119C00022500 C 01/19/18 22.5 9.50 12.50
WPZ 180119C00025000 C 01/19/18 25.0 7.10 11.60
WPZ 180119C00027500 C 01/19/18 27.5 6.50 9.90
WPZ 180119C00030000 C 01/19/18 30.0 5.40 8.80
WPZ 180119C00032500 C 01/19/18 32.5 3.90 8.20
WPZ 180119C00035000 C 01/19/18 35.0 3.40 5.40
WPZ 180119C00037500 C 01/19/18 37.5 2.65 6.20
WPZ 180119C00040000 C 01/19/18 40.0 2.10 5.40
WPZ 180119C00042500 C 01/19/18 42.5 1.65 4.80
WPZ 180119C00045000 C 01/19/18 45.0 1.25 4.00
WPZ 180119C00047500 C 01/19/18 47.5 0.90 3.00
WPZ 180119P00002500 P 01/19/18 2.5 0.00 2.20
WPZ 180119P00005000 P 01/19/18 5.0 0.00 4.90
WPZ 180119P00007500 P 01/19/18 7.5 0.05 1.45
WPZ 180119P00010000 P 01/19/18 10.0 0.20 1.75
WPZ 180119P00012500 P 01/19/18 12.5 0.55 2.10
WPZ 180119P00015000 P 01/19/18 15.0 0.80 2.65
WPZ 180119P00017500 P 01/19/18 17.5 1.40 2.70
WPZ 180119P00020000 P 01/19/18 20.0 2.05 3.80
WPZ 180119P00022500 P 01/19/18 22.5 2.75 6.40
WPZ 180119P00025000 P 01/19/18 25.0 3.80 7.20
WPZ 180119P00027500 P 01/19/18 27.5 4.60 7.40
WPZ 180119P00030000 P 01/19/18 30.0 6.00 8.90
WPZ 180119P00032500 P 01/19/18 32.5 7.10 10.50
WPZ 180119P00035000 P 01/19/18 35.0 8.50 13.00
WPZ 180119P00037500 P 01/19/18 37.5 10.50 14.80
WPZ 180119P00040000 P 01/19/18 40.0 12.20 16.60
WPZ 180119P00042500 P 01/19/18 42.5 14.20 18.60
WPZ 180119P00045000 P 01/19/18 45.0 16.20 20.60
WPZ 180119P00047500 P 01/19/18 47.5 18.40 22.80

OPRA data is delayed 15 minutes.