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 (2017-03-03)Premium Content

Williams Partners Lp New (WPZ)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 170421C00020000 C 04/21/17 20.0 18.80 21.90
WPZ 170421C00022500 C 04/21/17 22.5 15.50 19.50
WPZ 170421C00025000 C 04/21/17 25.0 14.00 17.00
WPZ 170421C00027500 C 04/21/17 27.5 10.30 15.00
WPZ 170421C00030000 C 04/21/17 30.0 8.00 11.80
WPZ 170421C00032500 C 04/21/17 32.5 6.00 9.00
WPZ 170421C00035000 C 04/21/17 35.0 4.40 7.00
WPZ 170421C00037500 C 04/21/17 37.5 2.70 3.10
WPZ 170421C00040000 C 04/21/17 40.0 0.90 1.20
WPZ 170421C00042500 C 04/21/17 42.5 0.10 0.25
WPZ 170421C00045000 C 04/21/17 45.0 0.00 0.10
WPZ 170421C00047500 C 04/21/17 47.5 0.00 0.40
WPZ 170421C00050000 C 04/21/17 50.0 0.00 0.40
WPZ 170421C00055000 C 04/21/17 55.0 0.00 0.40
WPZ 170421C00060000 C 04/21/17 60.0 0.00 0.40
WPZ 170421P00020000 P 04/21/17 20.0 0.00 1.45
WPZ 170421P00022500 P 04/21/17 22.5 0.00 0.30
WPZ 170421P00025000 P 04/21/17 25.0 0.00 0.50
WPZ 170421P00027500 P 04/21/17 27.5 0.00 4.60
WPZ 170421P00030000 P 04/21/17 30.0 0.00 1.50
WPZ 170421P00032500 P 04/21/17 32.5 0.00 0.10
WPZ 170421P00035000 P 04/21/17 35.0 0.00 0.15
WPZ 170421P00037500 P 04/21/17 37.5 0.15 0.30
WPZ 170421P00040000 P 04/21/17 40.0 0.75 0.95
WPZ 170421P00042500 P 04/21/17 42.5 2.30 2.75
WPZ 170421P00045000 P 04/21/17 45.0 4.30 5.80
WPZ 170421P00047500 P 04/21/17 47.5 6.40 8.30
WPZ 170421P00050000 P 04/21/17 50.0 9.10 10.70
WPZ 170421P00055000 P 04/21/17 55.0 13.00 16.00
WPZ 170421P00060000 P 04/21/17 60.0 19.30 20.90
WPZ 170519C00027500 C 05/19/17 27.5 11.70 13.50
WPZ 170519C00030000 C 05/19/17 30.0 9.30 11.70
WPZ 170519C00032500 C 05/19/17 32.5 5.50 9.00
WPZ 170519C00035000 C 05/19/17 35.0 4.30 7.00
WPZ 170519C00037500 C 05/19/17 37.5 2.95 3.40
WPZ 170519C00040000 C 05/19/17 40.0 1.30 1.55
WPZ 170519C00042500 C 05/19/17 42.5 0.40 0.50
WPZ 170519C00045000 C 05/19/17 45.0 0.05 0.20
WPZ 170519C00047500 C 05/19/17 47.5 0.00 0.10
WPZ 170519C00050000 C 05/19/17 50.0 0.00 0.40
WPZ 170519P00027500 P 05/19/17 27.5 0.00 0.10
WPZ 170519P00030000 P 05/19/17 30.0 0.00 0.15
WPZ 170519P00032500 P 05/19/17 32.5 0.05 0.20
WPZ 170519P00035000 P 05/19/17 35.0 0.20 0.40
WPZ 170519P00037500 P 05/19/17 37.5 0.70 0.85
WPZ 170519P00040000 P 05/19/17 40.0 1.60 1.85
WPZ 170519P00042500 P 05/19/17 42.5 3.10 3.60
WPZ 170519P00045000 P 05/19/17 45.0 4.60 6.50
WPZ 170519P00047500 P 05/19/17 47.5 7.00 9.10
WPZ 170519P00050000 P 05/19/17 50.0 9.50 11.50
WPZ 170616C00020000 C 06/16/17 20.0 19.20 21.00
WPZ 170616C00022500 C 06/16/17 22.5 16.50 18.20
WPZ 170616C00025000 C 06/16/17 25.0 14.00 15.70
WPZ 170616C00027500 C 06/16/17 27.5 11.50 13.20
WPZ 170616C00030000 C 06/16/17 30.0 9.10 12.00
WPZ 170616C00032500 C 06/16/17 32.5 6.70 9.80
WPZ 170616C00035000 C 06/16/17 35.0 5.10 5.60
WPZ 170616C00037500 C 06/16/17 37.5 3.10 3.50
WPZ 170616C00040000 C 06/16/17 40.0 1.55 1.85
WPZ 170616C00042500 C 06/16/17 42.5 0.60 0.85
WPZ 170616C00045000 C 06/16/17 45.0 0.15 0.35
WPZ 170616C00047500 C 06/16/17 47.5 0.00 0.15
WPZ 170616C00050000 C 06/16/17 50.0 0.00 0.10
WPZ 170616C00055000 C 06/16/17 55.0 0.00 0.45
WPZ 170616P00020000 P 06/16/17 20.0 0.00 0.55
WPZ 170616P00022500 P 06/16/17 22.5 0.00 0.45
WPZ 170616P00025000 P 06/16/17 25.0 0.00 0.10
WPZ 170616P00027500 P 06/16/17 27.5 0.00 0.15
WPZ 170616P00030000 P 06/16/17 30.0 0.05 0.20
WPZ 170616P00032500 P 06/16/17 32.5 0.10 0.30
WPZ 170616P00035000 P 06/16/17 35.0 0.40 0.60
WPZ 170616P00037500 P 06/16/17 37.5 0.90 1.15
WPZ 170616P00040000 P 06/16/17 40.0 1.95 2.15
WPZ 170616P00042500 P 06/16/17 42.5 3.30 3.80
WPZ 170616P00045000 P 06/16/17 45.0 5.40 5.90
WPZ 170616P00047500 P 06/16/17 47.5 7.50 9.20
WPZ 170616P00050000 P 06/16/17 50.0 9.90 11.50
WPZ 170616P00055000 P 06/16/17 55.0 14.60 16.90
WPZ 170915C00020000 C 09/15/17 20.0 17.90 22.00
WPZ 170915C00022500 C 09/15/17 22.5 15.50 19.70
WPZ 170915C00025000 C 09/15/17 25.0 13.80 17.60
WPZ 170915C00027500 C 09/15/17 27.5 10.50 14.70
WPZ 170915C00030000 C 09/15/17 30.0 8.10 11.80
WPZ 170915C00032500 C 09/15/17 32.5 5.70 9.80
WPZ 170915C00035000 C 09/15/17 35.0 5.40 5.90
WPZ 170915C00037500 C 09/15/17 37.5 3.60 4.00
WPZ 170915C00040000 C 09/15/17 40.0 2.15 2.50
WPZ 170915C00042500 C 09/15/17 42.5 1.15 1.40
WPZ 170915C00045000 C 09/15/17 45.0 0.50 0.80
WPZ 170915C00047500 C 09/15/17 47.5 0.15 0.45
WPZ 170915C00050000 C 09/15/17 50.0 0.00 0.25
WPZ 170915C00055000 C 09/15/17 55.0 0.00 0.10
WPZ 170915C00060000 C 09/15/17 60.0 0.00 1.05
WPZ 170915P00020000 P 09/15/17 20.0 0.00 0.25
WPZ 170915P00022500 P 09/15/17 22.5 0.00 0.15
WPZ 170915P00025000 P 09/15/17 25.0 0.00 0.25
WPZ 170915P00027500 P 09/15/17 27.5 0.10 0.35
WPZ 170915P00030000 P 09/15/17 30.0 0.25 0.50
WPZ 170915P00032500 P 09/15/17 32.5 0.50 0.80
WPZ 170915P00035000 P 09/15/17 35.0 1.00 1.30
WPZ 170915P00037500 P 09/15/17 37.5 1.70 2.10
WPZ 170915P00040000 P 09/15/17 40.0 2.90 3.30
WPZ 170915P00042500 P 09/15/17 42.5 4.30 4.80
WPZ 170915P00045000 P 09/15/17 45.0 6.20 6.80
WPZ 170915P00047500 P 09/15/17 47.5 8.40 9.00
WPZ 170915P00050000 P 09/15/17 50.0 9.30 13.00
WPZ 170915P00055000 P 09/15/17 55.0 14.00 18.00
WPZ 170915P00060000 P 09/15/17 60.0 19.30 22.70
WPZ 180119C00002500 C 01/19/18 2.5 36.20 39.00
WPZ 180119C00005000 C 01/19/18 5.0 33.40 37.20
WPZ 180119C00007500 C 01/19/18 7.5 30.50 34.70
WPZ 180119C00010000 C 01/19/18 10.0 28.40 31.20
WPZ 180119C00012500 C 01/19/18 12.5 25.90 28.70
WPZ 180119C00015000 C 01/19/18 15.0 23.40 26.20
WPZ 180119C00017500 C 01/19/18 17.5 20.90 23.70
WPZ 180119C00020000 C 01/19/18 20.0 18.40 21.30
WPZ 180119C00022500 C 01/19/18 22.5 16.00 20.00
WPZ 180119C00025000 C 01/19/18 25.0 13.50 16.20
WPZ 180119C00027500 C 01/19/18 27.5 10.90 13.80
WPZ 180119C00030000 C 01/19/18 30.0 8.60 11.40
WPZ 180119C00032500 C 01/19/18 32.5 7.70 8.30
WPZ 180119C00035000 C 01/19/18 35.0 5.80 6.30
WPZ 180119C00037500 C 01/19/18 37.5 4.10 4.60
WPZ 180119C00040000 C 01/19/18 40.0 2.85 3.20
WPZ 180119C00042500 C 01/19/18 42.5 1.80 2.15
WPZ 180119C00045000 C 01/19/18 45.0 1.05 1.40
WPZ 180119C00047500 C 01/19/18 47.5 0.50 0.85
WPZ 180119C00050000 C 01/19/18 50.0 0.20 0.55
WPZ 180119P00002500 P 01/19/18 2.5 0.00 4.90
WPZ 180119P00005000 P 01/19/18 5.0 0.00 4.90
WPZ 180119P00007500 P 01/19/18 7.5 0.00 4.70
WPZ 180119P00010000 P 01/19/18 10.0 0.00 4.50
WPZ 180119P00012500 P 01/19/18 12.5 0.00 0.35
WPZ 180119P00015000 P 01/19/18 15.0 0.00 4.80
WPZ 180119P00017500 P 01/19/18 17.5 0.00 0.20
WPZ 180119P00020000 P 01/19/18 20.0 0.05 0.30
WPZ 180119P00022500 P 01/19/18 22.5 0.10 0.35
WPZ 180119P00025000 P 01/19/18 25.0 0.20 0.50
WPZ 180119P00027500 P 01/19/18 27.5 0.35 0.70
WPZ 180119P00030000 P 01/19/18 30.0 0.65 1.05
WPZ 180119P00032500 P 01/19/18 32.5 1.15 1.50
WPZ 180119P00035000 P 01/19/18 35.0 1.75 2.20
WPZ 180119P00037500 P 01/19/18 37.5 2.65 3.20
WPZ 180119P00040000 P 01/19/18 40.0 3.80 4.40
WPZ 180119P00042500 P 01/19/18 42.5 5.30 5.90
WPZ 180119P00045000 P 01/19/18 45.0 7.10 7.70
WPZ 180119P00047500 P 01/19/18 47.5 9.10 9.70
WPZ 180119P00050000 P 01/19/18 50.0 11.30 11.90
WPZ 190118C00017500 C 01/18/19 17.5 20.50 24.60
WPZ 190118C00020000 C 01/18/19 20.0 18.00 22.50
WPZ 190118C00022500 C 01/18/19 22.5 15.30 19.50
WPZ 190118C00025000 C 01/18/19 25.0 13.00 17.40
WPZ 190118C00027500 C 01/18/19 27.5 10.50 15.10
WPZ 190118C00030000 C 01/18/19 30.0 8.00 12.50
WPZ 190118C00032500 C 01/18/19 32.5 7.90 8.70
WPZ 190118C00035000 C 01/18/19 35.0 6.30 7.10
WPZ 190118C00037500 C 01/18/19 37.5 4.80 5.50
WPZ 190118C00040000 C 01/18/19 40.0 3.60 4.50
WPZ 190118C00042500 C 01/18/19 42.5 2.55 3.50
WPZ 190118C00045000 C 01/18/19 45.0 1.80 2.60
WPZ 190118C00047500 C 01/18/19 47.5 1.20 2.05
WPZ 190118C00050000 C 01/18/19 50.0 0.90 1.50
WPZ 190118P00017500 P 01/18/19 17.5 0.20 0.65
WPZ 190118P00020000 P 01/18/19 20.0 0.35 0.85
WPZ 190118P00022500 P 01/18/19 22.5 0.60 1.20
WPZ 190118P00025000 P 01/18/19 25.0 0.90 1.50
WPZ 190118P00027500 P 01/18/19 27.5 1.40 2.00
WPZ 190118P00030000 P 01/18/19 30.0 2.00 2.70
WPZ 190118P00032500 P 01/18/19 32.5 2.85 3.60
WPZ 190118P00035000 P 01/18/19 35.0 3.70 4.60
WPZ 190118P00037500 P 01/18/19 37.5 4.90 5.80
WPZ 190118P00040000 P 01/18/19 40.0 6.20 7.20
WPZ 190118P00042500 P 01/18/19 42.5 7.80 8.70
WPZ 190118P00045000 P 01/18/19 45.0 9.50 10.40
WPZ 190118P00047500 P 01/18/19 47.5 11.40 12.30
WPZ 190118P00050000 P 01/18/19 50.0 13.40 14.30

OPRA data is delayed 15 minutes.