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 Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 170120C00002500 C 01/20/17 2.5 36.00 38.40
WPZ 170120C00005000 C 01/20/17 5.0 33.00 37.50
WPZ 170120C00007500 C 01/20/17 7.5 30.50 35.00
WPZ 170120C00010000 C 01/20/17 10.0 27.90 32.40
WPZ 170120C00012500 C 01/20/17 12.5 25.50 29.90
WPZ 170120C00015000 C 01/20/17 15.0 22.90 27.50
WPZ 170120C00017500 C 01/20/17 17.5 20.50 24.80
WPZ 170120C00020000 C 01/20/17 20.0 17.90 22.50
WPZ 170120C00022500 C 01/20/17 22.5 15.70 19.70
WPZ 170120C00025000 C 01/20/17 25.0 13.20 17.30
WPZ 170120C00027500 C 01/20/17 27.5 10.70 14.70
WPZ 170120C00030000 C 01/20/17 30.0 9.90 10.50
WPZ 170120C00032500 C 01/20/17 32.5 5.80 9.70
WPZ 170120C00035000 C 01/20/17 35.0 4.90 5.50
WPZ 170120C00037500 C 01/20/17 37.5 2.40 2.90
WPZ 170120C00040000 C 01/20/17 40.0 0.20 0.30
WPZ 170120C00042500 C 01/20/17 42.5 0.00 0.05
WPZ 170120C00045000 C 01/20/17 45.0 0.00 0.75
WPZ 170120C00047500 C 01/20/17 47.5 0.00 4.60
WPZ 170120C00050000 C 01/20/17 50.0 0.00 4.60
WPZ 170120P00002500 P 01/20/17 2.5 0.00 4.80
WPZ 170120P00005000 P 01/20/17 5.0 0.00 4.80
WPZ 170120P00007500 P 01/20/17 7.5 0.00 4.80
WPZ 170120P00010000 P 01/20/17 10.0 0.00 4.80
WPZ 170120P00012500 P 01/20/17 12.5 0.00 4.80
WPZ 170120P00015000 P 01/20/17 15.0 0.00 4.70
WPZ 170120P00017500 P 01/20/17 17.5 0.00 4.50
WPZ 170120P00020000 P 01/20/17 20.0 0.00 4.80
WPZ 170120P00022500 P 01/20/17 22.5 0.00 4.40
WPZ 170120P00025000 P 01/20/17 25.0 0.00 0.50
WPZ 170120P00027500 P 01/20/17 27.5 0.00 4.40
WPZ 170120P00030000 P 01/20/17 30.0 0.00 4.20
WPZ 170120P00032500 P 01/20/17 32.5 0.00 0.10
WPZ 170120P00035000 P 01/20/17 35.0 0.00 1.50
WPZ 170120P00037500 P 01/20/17 37.5 0.00 0.20
WPZ 170120P00040000 P 01/20/17 40.0 0.10 0.25
WPZ 170120P00042500 P 01/20/17 42.5 0.55 4.70
WPZ 170120P00045000 P 01/20/17 45.0 4.20 5.50
WPZ 170120P00047500 P 01/20/17 47.5 5.10 9.50
WPZ 170120P00050000 P 01/20/17 50.0 7.90 11.80
WPZ 170217C00017500 C 02/17/17 17.5 20.80 24.60
WPZ 170217C00020000 C 02/17/17 20.0 18.00 22.40
WPZ 170217C00022500 C 02/17/17 22.5 15.50 20.00
WPZ 170217C00025000 C 02/17/17 25.0 13.00 17.40
WPZ 170217C00027500 C 02/17/17 27.5 10.50 14.80
WPZ 170217C00030000 C 02/17/17 30.0 8.00 12.40
WPZ 170217C00032500 C 02/17/17 32.5 5.50 9.80
WPZ 170217C00035000 C 02/17/17 35.0 3.00 5.80
WPZ 170217C00037500 C 02/17/17 37.5 0.70 3.30
WPZ 170217C00040000 C 02/17/17 40.0 0.95 1.10
WPZ 170217C00042500 C 02/17/17 42.5 0.15 0.35
WPZ 170217C00045000 C 02/17/17 45.0 0.00 0.80
WPZ 170217C00050000 C 02/17/17 50.0 0.00 4.50
WPZ 170217P00017500 P 02/17/17 17.5 0.00 4.70
WPZ 170217P00020000 P 02/17/17 20.0 0.00 4.50
WPZ 170217P00022500 P 02/17/17 22.5 0.00 4.60
WPZ 170217P00025000 P 02/17/17 25.0 0.00 0.60
WPZ 170217P00027500 P 02/17/17 27.5 0.00 4.60
WPZ 170217P00030000 P 02/17/17 30.0 0.00 4.70
WPZ 170217P00032500 P 02/17/17 32.5 0.00 0.15
WPZ 170217P00035000 P 02/17/17 35.0 0.05 0.35
WPZ 170217P00037500 P 02/17/17 37.5 0.50 0.70
WPZ 170217P00040000 P 02/17/17 40.0 1.55 1.70
WPZ 170217P00042500 P 02/17/17 42.5 1.25 5.10
WPZ 170217P00045000 P 02/17/17 45.0 3.70 7.50
WPZ 170217P00050000 P 02/17/17 50.0 8.80 12.30
WPZ 170317C00020000 C 03/17/17 20.0 18.20 22.20
WPZ 170317C00022500 C 03/17/17 22.5 15.50 19.80
WPZ 170317C00025000 C 03/17/17 25.0 13.00 17.40
WPZ 170317C00027500 C 03/17/17 27.5 10.50 14.80
WPZ 170317C00030000 C 03/17/17 30.0 8.40 12.30
WPZ 170317C00032500 C 03/17/17 32.5 5.60 9.70
WPZ 170317C00035000 C 03/17/17 35.0 3.30 7.20
WPZ 170317C00037500 C 03/17/17 37.5 0.90 3.20
WPZ 170317C00040000 C 03/17/17 40.0 1.25 1.50
WPZ 170317C00042500 C 03/17/17 42.5 0.45 0.65
WPZ 170317C00045000 C 03/17/17 45.0 0.05 0.40
WPZ 170317C00047500 C 03/17/17 47.5 0.00 1.50
WPZ 170317C00050000 C 03/17/17 50.0 0.00 4.60
WPZ 170317C00055000 C 03/17/17 55.0 0.00 4.40
WPZ 170317P00020000 P 03/17/17 20.0 0.00 4.50
WPZ 170317P00022500 P 03/17/17 22.5 0.00 4.60
WPZ 170317P00025000 P 03/17/17 25.0 0.00 0.60
WPZ 170317P00027500 P 03/17/17 27.5 0.00 4.70
WPZ 170317P00030000 P 03/17/17 30.0 0.00 4.50
WPZ 170317P00032500 P 03/17/17 32.5 0.10 0.35
WPZ 170317P00035000 P 03/17/17 35.0 0.35 0.55
WPZ 170317P00037500 P 03/17/17 37.5 0.85 1.10
WPZ 170317P00040000 P 03/17/17 40.0 1.90 2.10
WPZ 170317P00042500 P 03/17/17 42.5 3.40 3.90
WPZ 170317P00045000 P 03/17/17 45.0 3.50 8.00
WPZ 170317P00047500 P 03/17/17 47.5 6.20 10.00
WPZ 170317P00050000 P 03/17/17 50.0 8.40 12.60
WPZ 170317P00055000 P 03/17/17 55.0 13.70 17.40
WPZ 170616C00020000 C 06/16/17 20.0 18.30 22.10
WPZ 170616C00022500 C 06/16/17 22.5 15.50 19.80
WPZ 170616C00025000 C 06/16/17 25.0 13.00 17.40
WPZ 170616C00027500 C 06/16/17 27.5 10.50 14.80
WPZ 170616C00030000 C 06/16/17 30.0 8.00 12.40
WPZ 170616C00032500 C 06/16/17 32.5 5.70 9.60
WPZ 170616C00035000 C 06/16/17 35.0 3.50 7.80
WPZ 170616C00037500 C 06/16/17 37.5 3.40 4.00
WPZ 170616C00040000 C 06/16/17 40.0 2.05 2.35
WPZ 170616C00042500 C 06/16/17 42.5 1.15 1.50
WPZ 170616C00045000 C 06/16/17 45.0 0.45 0.75
WPZ 170616C00047500 C 06/16/17 47.5 0.10 0.55
WPZ 170616C00050000 C 06/16/17 50.0 0.00 0.45
WPZ 170616C00055000 C 06/16/17 55.0 0.00 0.35
WPZ 170616P00020000 P 06/16/17 20.0 0.00 0.40
WPZ 170616P00022500 P 06/16/17 22.5 0.00 0.45
WPZ 170616P00025000 P 06/16/17 25.0 0.05 0.45
WPZ 170616P00027500 P 06/16/17 27.5 0.10 0.60
WPZ 170616P00030000 P 06/16/17 30.0 0.30 0.70
WPZ 170616P00032500 P 06/16/17 32.5 0.65 0.90
WPZ 170616P00035000 P 06/16/17 35.0 1.20 1.55
WPZ 170616P00037500 P 06/16/17 37.5 2.05 2.50
WPZ 170616P00040000 P 06/16/17 40.0 3.20 3.50
WPZ 170616P00042500 P 06/16/17 42.5 4.60 5.20
WPZ 170616P00045000 P 06/16/17 45.0 4.70 8.20
WPZ 170616P00047500 P 06/16/17 47.5 6.80 11.00
WPZ 170616P00050000 P 06/16/17 50.0 9.20 13.40
WPZ 170616P00055000 P 06/16/17 55.0 14.30 17.90
WPZ 180119C00002500 C 01/19/18 2.5 35.90 39.70
WPZ 180119C00005000 C 01/19/18 5.0 33.00 37.50
WPZ 180119C00007500 C 01/19/18 7.5 30.50 35.00
WPZ 180119C00010000 C 01/19/18 10.0 28.00 32.50
WPZ 180119C00012500 C 01/19/18 12.5 25.50 30.00
WPZ 180119C00015000 C 01/19/18 15.0 23.00 27.50
WPZ 180119C00017500 C 01/19/18 17.5 20.50 25.00
WPZ 180119C00020000 C 01/19/18 20.0 18.00 22.50
WPZ 180119C00022500 C 01/19/18 22.5 15.50 19.80
WPZ 180119C00025000 C 01/19/18 25.0 12.90 17.30
WPZ 180119C00027500 C 01/19/18 27.5 10.50 14.80
WPZ 180119C00030000 C 01/19/18 30.0 8.30 12.20
WPZ 180119C00032500 C 01/19/18 32.5 5.80 10.20
WPZ 180119C00035000 C 01/19/18 35.0 5.00 7.40
WPZ 180119C00037500 C 01/19/18 37.5 3.10 6.00
WPZ 180119C00040000 C 01/19/18 40.0 2.25 5.60
WPZ 180119C00042500 C 01/19/18 42.5 1.85 3.30
WPZ 180119C00045000 C 01/19/18 45.0 0.10 4.30
WPZ 180119C00047500 C 01/19/18 47.5 0.65 1.80
WPZ 180119C00050000 C 01/19/18 50.0 0.30 1.00
WPZ 180119P00002500 P 01/19/18 2.5 0.00 4.80
WPZ 180119P00005000 P 01/19/18 5.0 0.00 4.60
WPZ 180119P00007500 P 01/19/18 7.5 0.00 0.55
WPZ 180119P00010000 P 01/19/18 10.0 0.00 4.70
WPZ 180119P00012500 P 01/19/18 12.5 0.00 4.60
WPZ 180119P00015000 P 01/19/18 15.0 0.00 0.75
WPZ 180119P00017500 P 01/19/18 17.5 0.00 0.80
WPZ 180119P00020000 P 01/19/18 20.0 0.10 0.95
WPZ 180119P00022500 P 01/19/18 22.5 0.10 1.10
WPZ 180119P00025000 P 01/19/18 25.0 0.40 1.20
WPZ 180119P00027500 P 01/19/18 27.5 1.00 1.55
WPZ 180119P00030000 P 01/19/18 30.0 1.25 2.00
WPZ 180119P00032500 P 01/19/18 32.5 0.20 4.30
WPZ 180119P00035000 P 01/19/18 35.0 2.45 3.00
WPZ 180119P00037500 P 01/19/18 37.5 3.30 4.90
WPZ 180119P00040000 P 01/19/18 40.0 4.80 6.20
WPZ 180119P00042500 P 01/19/18 42.5 5.30 9.00
WPZ 180119P00045000 P 01/19/18 45.0 6.70 10.80
WPZ 180119P00047500 P 01/19/18 47.5 8.50 13.00
WPZ 180119P00050000 P 01/19/18 50.0 10.90 14.90
WPZ 190118C00017500 C 01/18/19 17.5 20.60 24.70
WPZ 190118C00020000 C 01/18/19 20.0 18.00 22.50
WPZ 190118C00022500 C 01/18/19 22.5 15.50 20.00
WPZ 190118C00025000 C 01/18/19 25.0 13.00 17.50
WPZ 190118C00027500 C 01/18/19 27.5 10.50 15.00
WPZ 190118C00030000 C 01/18/19 30.0 8.00 12.60
WPZ 190118C00032500 C 01/18/19 32.5 6.10 10.70
WPZ 190118C00035000 C 01/18/19 35.0 4.80 8.90
WPZ 190118C00037500 C 01/18/19 37.5 4.30 7.60
WPZ 190118C00040000 C 01/18/19 40.0 2.20 6.40
WPZ 190118C00042500 C 01/18/19 42.5 1.20 5.40
WPZ 190118C00045000 C 01/18/19 45.0 2.10 4.20
WPZ 190118C00047500 C 01/18/19 47.5 0.15 4.60
WPZ 190118C00050000 C 01/18/19 50.0 1.10 3.40
WPZ 190118P00017500 P 01/18/19 17.5 0.00 4.80
WPZ 190118P00020000 P 01/18/19 20.0 0.50 1.60
WPZ 190118P00022500 P 01/18/19 22.5 0.55 2.80
WPZ 190118P00025000 P 01/18/19 25.0 0.80 4.70
WPZ 190118P00027500 P 01/18/19 27.5 0.90 2.75
WPZ 190118P00030000 P 01/18/19 30.0 2.75 4.00
WPZ 190118P00032500 P 01/18/19 32.5 2.50 4.70
WPZ 190118P00035000 P 01/18/19 35.0 4.10 7.80
WPZ 190118P00037500 P 01/18/19 37.5 4.90 9.20
WPZ 190118P00040000 P 01/18/19 40.0 6.30 10.50
WPZ 190118P00042500 P 01/18/19 42.5 7.90 12.00
WPZ 190118P00045000 P 01/18/19 45.0 9.70 14.00
WPZ 190118P00047500 P 01/18/19 47.5 11.50 16.00
WPZ 190118P00050000 P 01/18/19 50.0 13.50 18.00

OPRA data is delayed 15 minutes.