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 (2016-06-03)Premium Content

Williams Partners Lp New (WPZ)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 160819C00017500 C 08/19/16 17.5 19.10 20.20
WPZ 160819C00020000 C 08/19/16 20.0 16.00 18.10
WPZ 160819C00022500 C 08/19/16 22.5 14.10 17.00
WPZ 160819C00025000 C 08/19/16 25.0 11.60 13.40
WPZ 160819C00027500 C 08/19/16 27.5 9.10 10.40
WPZ 160819C00030000 C 08/19/16 30.0 6.30 8.40
WPZ 160819C00032500 C 08/19/16 32.5 4.20 5.90
WPZ 160819C00035000 C 08/19/16 35.0 2.40 3.30
WPZ 160819C00037500 C 08/19/16 37.5 1.00 1.25
WPZ 160819C00040000 C 08/19/16 40.0 0.30 0.50
WPZ 160819C00042500 C 08/19/16 42.5 0.00 0.15
WPZ 160819C00045000 C 08/19/16 45.0 0.00 0.20
WPZ 160819C00047500 C 08/19/16 47.5 0.00 0.50
WPZ 160819C00050000 C 08/19/16 50.0 0.00 0.50
WPZ 160819P00017500 P 08/19/16 17.5 0.00 4.50
WPZ 160819P00020000 P 08/19/16 20.0 0.00 0.50
WPZ 160819P00022500 P 08/19/16 22.5 0.00 0.50
WPZ 160819P00025000 P 08/19/16 25.0 0.00 0.30
WPZ 160819P00027500 P 08/19/16 27.5 0.00 0.50
WPZ 160819P00030000 P 08/19/16 30.0 0.10 0.40
WPZ 160819P00032500 P 08/19/16 32.5 0.30 0.60
WPZ 160819P00035000 P 08/19/16 35.0 0.80 1.10
WPZ 160819P00037500 P 08/19/16 37.5 1.85 2.30
WPZ 160819P00040000 P 08/19/16 40.0 3.10 4.30
WPZ 160819P00042500 P 08/19/16 42.5 3.70 6.80
WPZ 160819P00045000 P 08/19/16 45.0 6.80 9.30
WPZ 160819P00047500 P 08/19/16 47.5 8.80 11.80
WPZ 160819P00050000 P 08/19/16 50.0 12.50 14.20
WPZ 160916C00005000 C 09/16/16 5.0 31.10 33.30
WPZ 160916C00007500 C 09/16/16 7.5 27.80 31.80
WPZ 160916C00010000 C 09/16/16 10.0 25.30 29.10
WPZ 160916C00012500 C 09/16/16 12.5 22.80 27.00
WPZ 160916C00015000 C 09/16/16 15.0 21.50 23.30
WPZ 160916C00017500 C 09/16/16 17.5 18.20 20.80
WPZ 160916C00020000 C 09/16/16 20.0 16.60 17.90
WPZ 160916C00022500 C 09/16/16 22.5 14.60 14.90
WPZ 160916C00025000 C 09/16/16 25.0 11.60 12.90
WPZ 160916C00027500 C 09/16/16 27.5 9.00 9.90
WPZ 160916C00030000 C 09/16/16 30.0 6.70 8.30
WPZ 160916C00032500 C 09/16/16 32.5 4.60 5.80
WPZ 160916C00035000 C 09/16/16 35.0 2.85 3.20
WPZ 160916C00037500 C 09/16/16 37.5 1.60 1.90
WPZ 160916C00040000 C 09/16/16 40.0 0.75 0.85
WPZ 160916C00042500 C 09/16/16 42.5 0.25 0.35
WPZ 160916C00045000 C 09/16/16 45.0 0.00 0.45
WPZ 160916C00047500 C 09/16/16 47.5 0.00 0.25
WPZ 160916C00050000 C 09/16/16 50.0 0.00 0.60
WPZ 160916P00005000 P 09/16/16 5.0 0.00 0.80
WPZ 160916P00007500 P 09/16/16 7.5 0.00 0.60
WPZ 160916P00010000 P 09/16/16 10.0 0.00 0.55
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 0.00 0.50
WPZ 160916P00020000 P 09/16/16 20.0 0.00 0.70
WPZ 160916P00022500 P 09/16/16 22.5 0.00 0.50
WPZ 160916P00025000 P 09/16/16 25.0 0.10 0.20
WPZ 160916P00027500 P 09/16/16 27.5 0.15 0.35
WPZ 160916P00030000 P 09/16/16 30.0 0.30 0.55
WPZ 160916P00032500 P 09/16/16 32.5 0.65 0.90
WPZ 160916P00035000 P 09/16/16 35.0 1.35 1.55
WPZ 160916P00037500 P 09/16/16 37.5 2.50 2.90
WPZ 160916P00040000 P 09/16/16 40.0 4.00 5.00
WPZ 160916P00042500 P 09/16/16 42.5 4.10 7.10
WPZ 160916P00045000 P 09/16/16 45.0 7.50 9.40
WPZ 160916P00047500 P 09/16/16 47.5 9.00 12.60
WPZ 160916P00050000 P 09/16/16 50.0 12.50 14.30
WPZ 161021C00020000 C 10/21/16 20.0 16.50 17.90
WPZ 161021C00022500 C 10/21/16 22.5 12.90 15.40
WPZ 161021C00025000 C 10/21/16 25.0 11.40 12.90
WPZ 161021C00027500 C 10/21/16 27.5 8.90 10.40
WPZ 161021C00030000 C 10/21/16 30.0 6.70 8.00
WPZ 161021C00032500 C 10/21/16 32.5 5.10 5.80
WPZ 161021C00035000 C 10/21/16 35.0 3.50 4.10
WPZ 161021C00037500 C 10/21/16 37.5 2.25 2.75
WPZ 161021C00040000 C 10/21/16 40.0 1.30 1.65
WPZ 161021C00042500 C 10/21/16 42.5 0.65 0.85
WPZ 161021C00045000 C 10/21/16 45.0 0.30 0.60
WPZ 161021C00047500 C 10/21/16 47.5 0.00 0.80
WPZ 161021C00050000 C 10/21/16 50.0 0.00 0.70
WPZ 161021P00020000 P 10/21/16 20.0 0.00 0.50
WPZ 161021P00022500 P 10/21/16 22.5 0.00 0.50
WPZ 161021P00025000 P 10/21/16 25.0 0.05 1.10
WPZ 161021P00027500 P 10/21/16 27.5 0.35 0.65
WPZ 161021P00030000 P 10/21/16 30.0 0.70 0.95
WPZ 161021P00032500 P 10/21/16 32.5 1.25 1.60
WPZ 161021P00035000 P 10/21/16 35.0 2.05 2.50
WPZ 161021P00037500 P 10/21/16 37.5 3.20 3.60
WPZ 161021P00040000 P 10/21/16 40.0 4.60 5.30
WPZ 161021P00042500 P 10/21/16 42.5 4.50 7.50
WPZ 161021P00045000 P 10/21/16 45.0 8.10 9.70
WPZ 161021P00047500 P 10/21/16 47.5 8.90 12.00
WPZ 161021P00050000 P 10/21/16 50.0 12.40 14.40
WPZ 161216C00012500 C 12/16/16 12.5 23.80 25.80
WPZ 161216C00015000 C 12/16/16 15.0 20.50 23.30
WPZ 161216C00017500 C 12/16/16 17.5 17.80 20.80
WPZ 161216C00020000 C 12/16/16 20.0 16.30 17.90
WPZ 161216C00022500 C 12/16/16 22.5 13.80 15.80
WPZ 161216C00025000 C 12/16/16 25.0 11.30 13.30
WPZ 161216C00027500 C 12/16/16 27.5 8.90 10.50
WPZ 161216C00030000 C 12/16/16 30.0 6.70 7.90
WPZ 161216C00032500 C 12/16/16 32.5 5.60 6.00
WPZ 161216C00035000 C 12/16/16 35.0 3.90 4.30
WPZ 161216C00037500 C 12/16/16 37.5 2.70 3.10
WPZ 161216C00040000 C 12/16/16 40.0 1.75 2.20
WPZ 161216C00042500 C 12/16/16 42.5 1.05 1.50
WPZ 161216C00045000 C 12/16/16 45.0 0.65 0.95
WPZ 161216C00047500 C 12/16/16 47.5 0.10 0.90
WPZ 161216C00050000 C 12/16/16 50.0 0.00 1.20
WPZ 161216P00012500 P 12/16/16 12.5 0.00 0.85
WPZ 161216P00015000 P 12/16/16 15.0 0.00 0.55
WPZ 161216P00017500 P 12/16/16 17.5 0.00 1.05
WPZ 161216P00020000 P 12/16/16 20.0 0.00 0.50
WPZ 161216P00022500 P 12/16/16 22.5 0.00 1.10
WPZ 161216P00025000 P 12/16/16 25.0 0.20 1.80
WPZ 161216P00027500 P 12/16/16 27.5 0.85 1.20
WPZ 161216P00030000 P 12/16/16 30.0 1.35 1.65
WPZ 161216P00032500 P 12/16/16 32.5 2.05 2.35
WPZ 161216P00035000 P 12/16/16 35.0 3.00 3.40
WPZ 161216P00037500 P 12/16/16 37.5 4.30 4.70
WPZ 161216P00040000 P 12/16/16 40.0 5.70 7.20
WPZ 161216P00042500 P 12/16/16 42.5 6.50 8.70
WPZ 161216P00045000 P 12/16/16 45.0 8.80 10.70
WPZ 161216P00047500 P 12/16/16 47.5 11.00 13.00
WPZ 161216P00050000 P 12/16/16 50.0 13.40 15.30
WPZ 170120C00002500 C 01/20/17 2.5 33.80 35.90
WPZ 170120C00005000 C 01/20/17 5.0 30.40 34.40
WPZ 170120C00007500 C 01/20/17 7.5 27.80 32.00
WPZ 170120C00010000 C 01/20/17 10.0 25.30 29.40
WPZ 170120C00012500 C 01/20/17 12.5 22.70 27.00
WPZ 170120C00015000 C 01/20/17 15.0 21.30 23.70
WPZ 170120C00017500 C 01/20/17 17.5 18.80 21.00
WPZ 170120C00020000 C 01/20/17 20.0 16.30 18.40
WPZ 170120C00022500 C 01/20/17 22.5 14.80 14.90
WPZ 170120C00025000 C 01/20/17 25.0 11.50 13.20
WPZ 170120C00027500 C 01/20/17 27.5 9.90 10.20
WPZ 170120C00030000 C 01/20/17 30.0 7.70 8.10
WPZ 170120C00032500 C 01/20/17 32.5 5.60 6.90
WPZ 170120C00035000 C 01/20/17 35.0 4.20 4.60
WPZ 170120C00037500 C 01/20/17 37.5 2.95 3.40
WPZ 170120C00040000 C 01/20/17 40.0 2.00 2.45
WPZ 170120C00042500 C 01/20/17 42.5 1.30 1.65
WPZ 170120C00045000 C 01/20/17 45.0 0.85 1.15
WPZ 170120C00047500 C 01/20/17 47.5 0.00 1.05
WPZ 170120C00050000 C 01/20/17 50.0 0.05 1.40
WPZ 170120P00002500 P 01/20/17 2.5 0.00 1.05
WPZ 170120P00005000 P 01/20/17 5.0 0.00 0.80
WPZ 170120P00007500 P 01/20/17 7.5 0.00 0.10
WPZ 170120P00010000 P 01/20/17 10.0 0.00 4.50
WPZ 170120P00012500 P 01/20/17 12.5 0.00 0.50
WPZ 170120P00015000 P 01/20/17 15.0 0.00 0.55
WPZ 170120P00017500 P 01/20/17 17.5 0.05 0.95
WPZ 170120P00020000 P 01/20/17 20.0 0.00 0.85
WPZ 170120P00022500 P 01/20/17 22.5 0.40 0.65
WPZ 170120P00025000 P 01/20/17 25.0 0.55 1.30
WPZ 170120P00027500 P 01/20/17 27.5 1.05 1.35
WPZ 170120P00030000 P 01/20/17 30.0 1.60 1.95
WPZ 170120P00032500 P 01/20/17 32.5 2.35 2.80
WPZ 170120P00035000 P 01/20/17 35.0 3.40 3.80
WPZ 170120P00037500 P 01/20/17 37.5 4.60 5.20
WPZ 170120P00040000 P 01/20/17 40.0 6.00 6.70
WPZ 170120P00042500 P 01/20/17 42.5 7.00 9.00
WPZ 170120P00045000 P 01/20/17 45.0 9.00 11.00
WPZ 170120P00047500 P 01/20/17 47.5 11.20 13.20
WPZ 170120P00050000 P 01/20/17 50.0 13.40 15.50
WPZ 170317C00020000 C 03/17/17 20.0 16.10 18.50
WPZ 170317C00022500 C 03/17/17 22.5 13.60 17.00
WPZ 170317C00025000 C 03/17/17 25.0 10.30 14.60
WPZ 170317C00027500 C 03/17/17 27.5 8.90 12.00
WPZ 170317C00030000 C 03/17/17 30.0 6.90 9.20
WPZ 170317C00032500 C 03/17/17 32.5 5.80 7.50
WPZ 170317C00035000 C 03/17/17 35.0 3.80 5.70
WPZ 170317C00037500 C 03/17/17 37.5 2.60 4.50
WPZ 170317C00040000 C 03/17/17 40.0 1.65 3.50
WPZ 170317C00042500 C 03/17/17 42.5 1.25 2.70
WPZ 170317C00045000 C 03/17/17 45.0 0.80 2.00
WPZ 170317C00047500 C 03/17/17 47.5 0.45 1.00
WPZ 170317C00050000 C 03/17/17 50.0 0.15 1.20
WPZ 170317C00055000 C 03/17/17 55.0 0.00 1.50
WPZ 170317P00020000 P 03/17/17 20.0 0.10 1.65
WPZ 170317P00022500 P 03/17/17 22.5 0.35 1.90
WPZ 170317P00025000 P 03/17/17 25.0 0.70 1.85
WPZ 170317P00027500 P 03/17/17 27.5 1.10 2.15
WPZ 170317P00030000 P 03/17/17 30.0 1.70 2.90
WPZ 170317P00032500 P 03/17/17 32.5 2.45 3.20
WPZ 170317P00035000 P 03/17/17 35.0 3.50 5.00
WPZ 170317P00037500 P 03/17/17 37.5 4.80 6.40
WPZ 170317P00040000 P 03/17/17 40.0 6.30 8.00
WPZ 170317P00042500 P 03/17/17 42.5 8.00 10.00
WPZ 170317P00045000 P 03/17/17 45.0 9.70 11.90
WPZ 170317P00047500 P 03/17/17 47.5 11.70 14.00
WPZ 170317P00050000 P 03/17/17 50.0 13.90 16.20
WPZ 170317P00055000 P 03/17/17 55.0 18.50 21.10
WPZ 180119C00002500 C 01/19/18 2.5 32.90 36.70
WPZ 180119C00005000 C 01/19/18 5.0 30.10 34.50
WPZ 180119C00007500 C 01/19/18 7.5 27.60 32.00
WPZ 180119C00010000 C 01/19/18 10.0 25.10 29.50
WPZ 180119C00012500 C 01/19/18 12.5 22.60 27.00
WPZ 180119C00015000 C 01/19/18 15.0 20.10 24.50
WPZ 180119C00017500 C 01/19/18 17.5 17.70 22.20
WPZ 180119C00020000 C 01/19/18 20.0 15.30 19.80
WPZ 180119C00022500 C 01/19/18 22.5 12.70 16.70
WPZ 180119C00025000 C 01/19/18 25.0 11.90 14.60
WPZ 180119C00027500 C 01/19/18 27.5 9.30 11.70
WPZ 180119C00030000 C 01/19/18 30.0 7.20 11.30
WPZ 180119C00032500 C 01/19/18 32.5 6.20 9.30
WPZ 180119C00035000 C 01/19/18 35.0 5.30 8.20
WPZ 180119C00037500 C 01/19/18 37.5 4.30 6.30
WPZ 180119C00040000 C 01/19/18 40.0 3.10 6.00
WPZ 180119C00042500 C 01/19/18 42.5 2.50 5.30
WPZ 180119C00045000 C 01/19/18 45.0 1.85 4.60
WPZ 180119C00047500 C 01/19/18 47.5 1.35 4.00
WPZ 180119C00050000 C 01/19/18 50.0 1.20 4.90
WPZ 180119P00002500 P 01/19/18 2.5 0.00 2.15
WPZ 180119P00005000 P 01/19/18 5.0 0.00 2.25
WPZ 180119P00007500 P 01/19/18 7.5 0.00 2.35
WPZ 180119P00010000 P 01/19/18 10.0 0.00 2.50
WPZ 180119P00012500 P 01/19/18 12.5 0.05 2.70
WPZ 180119P00015000 P 01/19/18 15.0 0.00 2.95
WPZ 180119P00017500 P 01/19/18 17.5 0.70 2.25
WPZ 180119P00020000 P 01/19/18 20.0 0.25 3.80
WPZ 180119P00022500 P 01/19/18 22.5 0.10 3.30
WPZ 180119P00025000 P 01/19/18 25.0 2.10 4.00
WPZ 180119P00027500 P 01/19/18 27.5 2.85 4.70
WPZ 180119P00030000 P 01/19/18 30.0 2.55 6.10
WPZ 180119P00032500 P 01/19/18 32.5 3.70 7.30
WPZ 180119P00035000 P 01/19/18 35.0 6.20 8.70
WPZ 180119P00037500 P 01/19/18 37.5 6.10 10.10
WPZ 180119P00040000 P 01/19/18 40.0 7.90 10.30
WPZ 180119P00042500 P 01/19/18 42.5 10.60 13.50
WPZ 180119P00045000 P 01/19/18 45.0 12.30 15.30
WPZ 180119P00047500 P 01/19/18 47.5 14.20 17.50
WPZ 180119P00050000 P 01/19/18 50.0 15.70 19.50

OPRA data is delayed 15 minutes.