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 (2015-09-04)Premium Content

Williams Partners Lp New (WPZ)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 150918C00030000 C 09/18/15 30.0 7.90 10.90
WPZ 150918C00035000 C 09/18/15 35.0 3.50 7.40
WPZ 150918C00037500 C 09/18/15 37.5 2.40 4.30
WPZ 150918C00040000 C 09/18/15 40.0 0.65 2.00
WPZ 150918C00042500 C 09/18/15 42.5 0.30 1.40
WPZ 150918C00045000 C 09/18/15 45.0 0.40 0.65
WPZ 150918C00047500 C 09/18/15 47.5 0.00 3.30
WPZ 150918C00050000 C 09/18/15 50.0 0.15 0.35
WPZ 150918C00055000 C 09/18/15 55.0 0.00 0.20
WPZ 150918C00060000 C 09/18/15 60.0 0.00 0.10
WPZ 150918C00065000 C 09/18/15 65.0 0.00 0.60
WPZ 150918P00030000 P 09/18/15 30.0 0.00 4.50
WPZ 150918P00035000 P 09/18/15 35.0 0.30 0.70
WPZ 150918P00037500 P 09/18/15 37.5 0.70 1.20
WPZ 150918P00040000 P 09/18/15 40.0 1.90 2.20
WPZ 150918P00042500 P 09/18/15 42.5 1.85 5.60
WPZ 150918P00045000 P 09/18/15 45.0 5.30 5.80
WPZ 150918P00047500 P 09/18/15 47.5 5.50 10.20
WPZ 150918P00050000 P 09/18/15 50.0 10.00 10.40
WPZ 150918P00055000 P 09/18/15 55.0 13.50 17.40
WPZ 150918P00060000 P 09/18/15 60.0 19.30 22.30
WPZ 150918P00065000 P 09/18/15 65.0 23.40 27.30
WPZ 151016C00027500 C 10/16/15 27.5 10.80 13.20
WPZ 151016C00030000 C 10/16/15 30.0 8.10 12.10
WPZ 151016C00032500 C 10/16/15 32.5 5.70 10.20
WPZ 151016C00035000 C 10/16/15 35.0 3.90 7.80
WPZ 151016C00037500 C 10/16/15 37.5 4.00 4.60
WPZ 151016C00040000 C 10/16/15 40.0 2.55 2.90
WPZ 151016C00042500 C 10/16/15 42.5 0.00 4.50
WPZ 151016C00045000 C 10/16/15 45.0 0.65 3.00
WPZ 151016C00047500 C 10/16/15 47.5 0.00 4.50
WPZ 151016C00050000 C 10/16/15 50.0 0.00 4.30
WPZ 151016P00027500 P 10/16/15 27.5 0.00 4.40
WPZ 151016P00030000 P 10/16/15 30.0 0.00 4.60
WPZ 151016P00032500 P 10/16/15 32.5 0.00 1.60
WPZ 151016P00035000 P 10/16/15 35.0 0.80 1.30
WPZ 151016P00037500 P 10/16/15 37.5 1.45 2.00
WPZ 151016P00040000 P 10/16/15 40.0 1.05 4.90
WPZ 151016P00042500 P 10/16/15 42.5 2.80 6.70
WPZ 151016P00045000 P 10/16/15 45.0 4.40 7.60
WPZ 151016P00047500 P 10/16/15 47.5 6.10 10.70
WPZ 151016P00050000 P 10/16/15 50.0 8.80 11.50
WPZ 151218C00025000 C 12/18/15 25.0 15.00 17.20
WPZ 151218C00030000 C 12/18/15 30.0 8.20 12.60
WPZ 151218C00035000 C 12/18/15 35.0 4.50 8.40
WPZ 151218C00037500 C 12/18/15 37.5 4.60 5.40
WPZ 151218C00040000 C 12/18/15 40.0 3.30 4.10
WPZ 151218C00042500 C 12/18/15 42.5 2.40 3.10
WPZ 151218C00045000 C 12/18/15 45.0 1.70 2.40
WPZ 151218C00047500 C 12/18/15 47.5 0.60 4.50
WPZ 151218C00050000 C 12/18/15 50.0 0.00 1.50
WPZ 151218C00055000 C 12/18/15 55.0 0.45 0.85
WPZ 151218C00060000 C 12/18/15 60.0 0.30 0.65
WPZ 151218C00065000 C 12/18/15 65.0 0.05 1.30
WPZ 151218C00070000 C 12/18/15 70.0 0.00 1.30
WPZ 151218C00075000 C 12/18/15 75.0 0.00 0.80
WPZ 151218P00025000 P 12/18/15 25.0 0.25 0.60
WPZ 151218P00030000 P 12/18/15 30.0 0.70 1.25
WPZ 151218P00035000 P 12/18/15 35.0 2.00 2.40
WPZ 151218P00037500 P 12/18/15 37.5 2.90 3.40
WPZ 151218P00040000 P 12/18/15 40.0 4.00 4.70
WPZ 151218P00042500 P 12/18/15 42.5 4.10 8.40
WPZ 151218P00045000 P 12/18/15 45.0 7.50 8.10
WPZ 151218P00047500 P 12/18/15 47.5 7.50 12.00
WPZ 151218P00050000 P 12/18/15 50.0 11.50 12.30
WPZ 151218P00055000 P 12/18/15 55.0 15.20 18.10
WPZ 151218P00060000 P 12/18/15 60.0 19.80 23.10
WPZ 151218P00065000 P 12/18/15 65.0 24.20 28.20
WPZ 151218P00070000 P 12/18/15 70.0 28.50 33.30
WPZ 151218P00075000 P 12/18/15 75.0 34.30 38.00
WPZ 160318C00025000 C 03/18/16 25.0 13.90 16.70
WPZ 160318C00030000 C 03/18/16 30.0 9.60 12.40
WPZ 160318C00035000 C 03/18/16 35.0 5.10 8.50
WPZ 160318C00037500 C 03/18/16 37.5 5.20 6.20
WPZ 160318C00040000 C 03/18/16 40.0 4.00 4.90
WPZ 160318C00042500 C 03/18/16 42.5 3.10 3.90
WPZ 160318C00045000 C 03/18/16 45.0 2.35 3.00
WPZ 160318C00047500 C 03/18/16 47.5 0.85 3.10
WPZ 160318C00050000 C 03/18/16 50.0 1.00 4.50
WPZ 160318C00055000 C 03/18/16 55.0 0.55 1.00
WPZ 160318C00060000 C 03/18/16 60.0 0.00 4.30
WPZ 160318C00065000 C 03/18/16 65.0 0.00 1.25
WPZ 160318C00070000 C 03/18/16 70.0 0.00 4.50
WPZ 160318C00075000 C 03/18/16 75.0 0.00 4.80
WPZ 160318P00025000 P 03/18/16 25.0 0.50 0.95
WPZ 160318P00030000 P 03/18/16 30.0 1.30 1.90
WPZ 160318P00035000 P 03/18/16 35.0 2.80 3.70
WPZ 160318P00037500 P 03/18/16 37.5 3.90 4.80
WPZ 160318P00040000 P 03/18/16 40.0 5.20 6.20
WPZ 160318P00042500 P 03/18/16 42.5 5.70 9.40
WPZ 160318P00045000 P 03/18/16 45.0 7.30 11.30
WPZ 160318P00047500 P 03/18/16 47.5 9.30 13.40
WPZ 160318P00050000 P 03/18/16 50.0 11.40 15.30
WPZ 160318P00055000 P 03/18/16 55.0 15.70 18.30
WPZ 160318P00060000 P 03/18/16 60.0 20.00 23.40
WPZ 160318P00065000 P 03/18/16 65.0 24.70 28.40
WPZ 160318P00070000 P 03/18/16 70.0 29.50 33.40
WPZ 160318P00075000 P 03/18/16 75.0 34.30 38.20

OPRA data is delayed 15 minutes.