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 Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 161216C00012500 C 12/16/16 12.5 19.90 24.20
WPZ 161216C00015000 C 12/16/16 15.0 17.50 21.80
WPZ 161216C00017500 C 12/16/16 17.5 14.90 19.20
WPZ 161216C00020000 C 12/16/16 20.0 12.80 16.60
WPZ 161216C00022500 C 12/16/16 22.5 9.90 14.20
WPZ 161216C00025000 C 12/16/16 25.0 8.40 11.80
WPZ 161216C00027500 C 12/16/16 27.5 5.80 9.20
WPZ 161216C00030000 C 12/16/16 30.0 4.00 5.50
WPZ 161216C00032500 C 12/16/16 32.5 1.70 2.20
WPZ 161216C00035000 C 12/16/16 35.0 0.25 0.40
WPZ 161216C00037500 C 12/16/16 37.5 0.00 0.25
WPZ 161216C00040000 C 12/16/16 40.0 0.00 0.20
WPZ 161216C00042500 C 12/16/16 42.5 0.00 0.20
WPZ 161216C00045000 C 12/16/16 45.0 0.00 0.15
WPZ 161216C00047500 C 12/16/16 47.5 0.00 0.20
WPZ 161216C00050000 C 12/16/16 50.0 0.00 0.10
WPZ 161216P00012500 P 12/16/16 12.5 0.00 0.20
WPZ 161216P00015000 P 12/16/16 15.0 0.00 0.20
WPZ 161216P00017500 P 12/16/16 17.5 0.00 0.20
WPZ 161216P00020000 P 12/16/16 20.0 0.00 0.20
WPZ 161216P00022500 P 12/16/16 22.5 0.00 0.20
WPZ 161216P00025000 P 12/16/16 25.0 0.00 0.20
WPZ 161216P00027500 P 12/16/16 27.5 0.00 0.15
WPZ 161216P00030000 P 12/16/16 30.0 0.00 0.25
WPZ 161216P00032500 P 12/16/16 32.5 0.05 0.15
WPZ 161216P00035000 P 12/16/16 35.0 0.90 1.15
WPZ 161216P00037500 P 12/16/16 37.5 2.90 3.50
WPZ 161216P00040000 P 12/16/16 40.0 4.90 6.30
WPZ 161216P00042500 P 12/16/16 42.5 5.70 10.20
WPZ 161216P00045000 P 12/16/16 45.0 8.60 11.40
WPZ 161216P00047500 P 12/16/16 47.5 10.80 15.20
WPZ 161216P00050000 P 12/16/16 50.0 13.30 17.60
WPZ 170120C00002500 C 01/20/17 2.5 31.30 33.00
WPZ 170120C00005000 C 01/20/17 5.0 27.30 31.80
WPZ 170120C00007500 C 01/20/17 7.5 24.70 29.20
WPZ 170120C00010000 C 01/20/17 10.0 22.30 26.80
WPZ 170120C00012500 C 01/20/17 12.5 19.70 24.20
WPZ 170120C00015000 C 01/20/17 15.0 17.50 21.80
WPZ 170120C00017500 C 01/20/17 17.5 15.00 19.20
WPZ 170120C00020000 C 01/20/17 20.0 12.50 16.80
WPZ 170120C00022500 C 01/20/17 22.5 10.10 14.20
WPZ 170120C00025000 C 01/20/17 25.0 8.40 11.80
WPZ 170120C00027500 C 01/20/17 27.5 5.80 9.00
WPZ 170120C00030000 C 01/20/17 30.0 4.30 5.40
WPZ 170120C00032500 C 01/20/17 32.5 2.40 2.75
WPZ 170120C00035000 C 01/20/17 35.0 1.05 1.20
WPZ 170120C00037500 C 01/20/17 37.5 0.30 0.40
WPZ 170120C00040000 C 01/20/17 40.0 0.05 0.30
WPZ 170120C00042500 C 01/20/17 42.5 0.00 0.25
WPZ 170120C00045000 C 01/20/17 45.0 0.00 0.20
WPZ 170120C00047500 C 01/20/17 47.5 0.00 0.20
WPZ 170120C00050000 C 01/20/17 50.0 0.00 0.20
WPZ 170120P00002500 P 01/20/17 2.5 0.00 0.15
WPZ 170120P00005000 P 01/20/17 5.0 0.00 0.20
WPZ 170120P00007500 P 01/20/17 7.5 0.00 0.15
WPZ 170120P00010000 P 01/20/17 10.0 0.00 0.20
WPZ 170120P00012500 P 01/20/17 12.5 0.00 0.20
WPZ 170120P00015000 P 01/20/17 15.0 0.00 0.20
WPZ 170120P00017500 P 01/20/17 17.5 0.00 0.20
WPZ 170120P00020000 P 01/20/17 20.0 0.00 0.25
WPZ 170120P00022500 P 01/20/17 22.5 0.00 0.25
WPZ 170120P00025000 P 01/20/17 25.0 0.00 0.30
WPZ 170120P00027500 P 01/20/17 27.5 0.05 0.30
WPZ 170120P00030000 P 01/20/17 30.0 0.15 0.40
WPZ 170120P00032500 P 01/20/17 32.5 0.70 0.85
WPZ 170120P00035000 P 01/20/17 35.0 1.55 1.85
WPZ 170120P00037500 P 01/20/17 37.5 2.95 3.70
WPZ 170120P00040000 P 01/20/17 40.0 4.90 6.10
WPZ 170120P00042500 P 01/20/17 42.5 7.30 8.60
WPZ 170120P00045000 P 01/20/17 45.0 8.50 12.50
WPZ 170120P00047500 P 01/20/17 47.5 10.70 15.20
WPZ 170120P00050000 P 01/20/17 50.0 13.30 17.60
WPZ 170317C00020000 C 03/17/17 20.0 12.50 16.80
WPZ 170317C00022500 C 03/17/17 22.5 9.80 14.20
WPZ 170317C00025000 C 03/17/17 25.0 7.80 11.80
WPZ 170317C00027500 C 03/17/17 27.5 5.20 9.40
WPZ 170317C00030000 C 03/17/17 30.0 4.70 5.20
WPZ 170317C00032500 C 03/17/17 32.5 2.85 3.30
WPZ 170317C00035000 C 03/17/17 35.0 1.50 1.85
WPZ 170317C00037500 C 03/17/17 37.5 0.75 0.95
WPZ 170317C00040000 C 03/17/17 40.0 0.30 0.65
WPZ 170317C00042500 C 03/17/17 42.5 0.05 0.50
WPZ 170317C00045000 C 03/17/17 45.0 0.00 0.35
WPZ 170317C00047500 C 03/17/17 47.5 0.00 0.30
WPZ 170317C00050000 C 03/17/17 50.0 0.00 0.25
WPZ 170317C00055000 C 03/17/17 55.0 0.00 0.25
WPZ 170317P00020000 P 03/17/17 20.0 0.00 0.35
WPZ 170317P00022500 P 03/17/17 22.5 0.05 0.45
WPZ 170317P00025000 P 03/17/17 25.0 0.15 0.55
WPZ 170317P00027500 P 03/17/17 27.5 0.40 0.75
WPZ 170317P00030000 P 03/17/17 30.0 0.80 1.15
WPZ 170317P00032500 P 03/17/17 32.5 1.50 1.95
WPZ 170317P00035000 P 03/17/17 35.0 2.80 3.20
WPZ 170317P00037500 P 03/17/17 37.5 4.30 4.90
WPZ 170317P00040000 P 03/17/17 40.0 6.00 7.10
WPZ 170317P00042500 P 03/17/17 42.5 6.70 10.20
WPZ 170317P00045000 P 03/17/17 45.0 9.50 13.30
WPZ 170317P00047500 P 03/17/17 47.5 11.50 15.90
WPZ 170317P00050000 P 03/17/17 50.0 14.10 18.30
WPZ 170317P00055000 P 03/17/17 55.0 18.90 23.20
WPZ 170616C00020000 C 06/16/17 20.0 12.70 16.80
WPZ 170616C00022500 C 06/16/17 22.5 9.90 14.20
WPZ 170616C00025000 C 06/16/17 25.0 7.60 12.00
WPZ 170616C00027500 C 06/16/17 27.5 5.50 9.80
WPZ 170616C00030000 C 06/16/17 30.0 4.10 5.70
WPZ 170616C00032500 C 06/16/17 32.5 3.40 3.90
WPZ 170616C00035000 C 06/16/17 35.0 2.10 2.50
WPZ 170616C00037500 C 06/16/17 37.5 1.15 1.60
WPZ 170616C00040000 C 06/16/17 40.0 0.70 0.95
WPZ 170616C00042500 C 06/16/17 42.5 0.25 0.95
WPZ 170616C00045000 C 06/16/17 45.0 0.10 0.70
WPZ 170616C00047500 C 06/16/17 47.5 0.00 0.55
WPZ 170616C00050000 C 06/16/17 50.0 0.00 0.25
WPZ 170616C00055000 C 06/16/17 55.0 0.00 0.35
WPZ 170616P00020000 P 06/16/17 20.0 0.10 0.65
WPZ 170616P00022500 P 06/16/17 22.5 0.30 0.70
WPZ 170616P00025000 P 06/16/17 25.0 0.55 1.00
WPZ 170616P00027500 P 06/16/17 27.5 1.00 1.50
WPZ 170616P00030000 P 06/16/17 30.0 1.85 2.15
WPZ 170616P00032500 P 06/16/17 32.5 2.65 3.30
WPZ 170616P00035000 P 06/16/17 35.0 3.90 4.50
WPZ 170616P00037500 P 06/16/17 37.5 5.20 6.20
WPZ 170616P00040000 P 06/16/17 40.0 7.20 8.10
WPZ 170616P00042500 P 06/16/17 42.5 9.10 10.40
WPZ 170616P00045000 P 06/16/17 45.0 10.00 13.80
WPZ 170616P00047500 P 06/16/17 47.5 12.40 16.70
WPZ 170616P00050000 P 06/16/17 50.0 14.80 19.00
WPZ 170616P00055000 P 06/16/17 55.0 19.70 23.80
WPZ 180119C00002500 C 01/19/18 2.5 29.90 34.20
WPZ 180119C00005000 C 01/19/18 5.0 27.20 31.80
WPZ 180119C00007500 C 01/19/18 7.5 24.80 29.30
WPZ 180119C00010000 C 01/19/18 10.0 22.10 26.70
WPZ 180119C00012500 C 01/19/18 12.5 19.70 24.30
WPZ 180119C00015000 C 01/19/18 15.0 17.20 21.80
WPZ 180119C00017500 C 01/19/18 17.5 14.70 19.20
WPZ 180119C00020000 C 01/19/18 20.0 12.30 16.80
WPZ 180119C00022500 C 01/19/18 22.5 10.10 14.40
WPZ 180119C00025000 C 01/19/18 25.0 7.80 11.00
WPZ 180119C00027500 C 01/19/18 27.5 5.90 10.40
WPZ 180119C00030000 C 01/19/18 30.0 4.30 8.30
WPZ 180119C00032500 C 01/19/18 32.5 2.75 7.00
WPZ 180119C00035000 C 01/19/18 35.0 3.00 4.50
WPZ 180119C00037500 C 01/19/18 37.5 0.55 4.90
WPZ 180119C00040000 C 01/19/18 40.0 1.80 4.50
WPZ 180119C00042500 C 01/19/18 42.5 0.75 2.20
WPZ 180119C00045000 C 01/19/18 45.0 0.45 1.75
WPZ 180119C00047500 C 01/19/18 47.5 0.00 3.00
WPZ 180119C00050000 C 01/19/18 50.0 0.10 1.55
WPZ 180119P00002500 P 01/19/18 2.5 0.00 0.80
WPZ 180119P00005000 P 01/19/18 5.0 0.00 0.85
WPZ 180119P00007500 P 01/19/18 7.5 0.00 0.90
WPZ 180119P00010000 P 01/19/18 10.0 0.00 0.75
WPZ 180119P00012500 P 01/19/18 12.5 0.25 0.85
WPZ 180119P00015000 P 01/19/18 15.0 0.20 1.05
WPZ 180119P00017500 P 01/19/18 17.5 0.45 1.25
WPZ 180119P00020000 P 01/19/18 20.0 0.75 1.60
WPZ 180119P00022500 P 01/19/18 22.5 1.05 4.70
WPZ 180119P00025000 P 01/19/18 25.0 0.10 3.00
WPZ 180119P00027500 P 01/19/18 27.5 2.25 3.00
WPZ 180119P00030000 P 01/19/18 30.0 2.45 6.30
WPZ 180119P00032500 P 01/19/18 32.5 4.60 5.80
WPZ 180119P00035000 P 01/19/18 35.0 5.90 7.30
WPZ 180119P00037500 P 01/19/18 37.5 5.90 10.30
WPZ 180119P00040000 P 01/19/18 40.0 8.20 12.30
WPZ 180119P00042500 P 01/19/18 42.5 9.90 14.00
WPZ 180119P00045000 P 01/19/18 45.0 11.70 16.10
WPZ 180119P00047500 P 01/19/18 47.5 14.00 18.40
WPZ 180119P00050000 P 01/19/18 50.0 16.30 20.50
WPZ 190118C00017500 C 01/18/19 17.5 15.80 18.60
WPZ 190118C00020000 C 01/18/19 20.0 12.10 16.80
WPZ 190118C00022500 C 01/18/19 22.5 10.00 14.50
WPZ 190118C00025000 C 01/18/19 25.0 7.80 12.50
WPZ 190118C00027500 C 01/18/19 27.5 6.00 10.50
WPZ 190118C00030000 C 01/18/19 30.0 5.20 8.50
WPZ 190118C00032500 C 01/18/19 32.5 4.30 7.50
WPZ 190118C00035000 C 01/18/19 35.0 3.60 6.40
WPZ 190118C00037500 C 01/18/19 37.5 2.90 6.00
WPZ 190118C00040000 C 01/18/19 40.0 1.80 4.60
WPZ 190118C00042500 C 01/18/19 42.5 1.30 4.00
WPZ 190118C00045000 C 01/18/19 45.0 0.85 3.40
WPZ 190118C00047500 C 01/18/19 47.5 0.60 2.95
WPZ 190118C00050000 C 01/18/19 50.0 0.35 2.45
WPZ 190118P00017500 P 01/18/19 17.5 1.15 2.60
WPZ 190118P00020000 P 01/18/19 20.0 1.60 3.70
WPZ 190118P00022500 P 01/18/19 22.5 2.20 4.60
WPZ 190118P00025000 P 01/18/19 25.0 2.90 5.90
WPZ 190118P00027500 P 01/18/19 27.5 3.80 5.90
WPZ 190118P00030000 P 01/18/19 30.0 5.40 7.30
WPZ 190118P00032500 P 01/18/19 32.5 6.00 10.40
WPZ 190118P00035000 P 01/18/19 35.0 7.30 11.80
WPZ 190118P00037500 P 01/18/19 37.5 8.70 13.50
WPZ 190118P00040000 P 01/18/19 40.0 10.50 14.00
WPZ 190118P00042500 P 01/18/19 42.5 12.60 17.40
WPZ 190118P00045000 P 01/18/19 45.0 14.50 19.20
WPZ 190118P00047500 P 01/18/19 47.5 16.50 21.20
WPZ 190118P00050000 P 01/18/19 50.0 18.70 23.40

OPRA data is delayed 15 minutes.