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 (2014-09-05)Premium Content

Williams Partners Lp (WPZ)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 141122C00042000 C 11/22/14 42.0 7.00 10.10
WPZ 141122C00043000 C 11/22/14 43.0 5.60 9.30
WPZ 141122C00044000 C 11/22/14 44.0 4.70 8.60
WPZ 141122C00045000 C 11/22/14 45.0 4.50 6.20
WPZ 141122C00046000 C 11/22/14 46.0 2.65 6.30
WPZ 141122C00047000 C 11/22/14 47.0 1.70 5.30
WPZ 141122C00048000 C 11/22/14 48.0 1.90 3.10
WPZ 141122C00049000 C 11/22/14 49.0 1.20 1.95
WPZ 141122C00050000 C 11/22/14 50.0 0.75 1.00
WPZ 141122C00055000 C 11/22/14 55.0 0.05 0.10
WPZ 141122C00060000 C 11/22/14 60.0 0.00 0.15
WPZ 141122C00065000 C 11/22/14 65.0 0.00 0.45
WPZ 141122C00070000 C 11/22/14 70.0 0.00 0.50
WPZ 141122C00075000 C 11/22/14 75.0 0.00 0.50
WPZ 141122C00080000 C 11/22/14 80.0 0.00 0.50
WPZ 141122P00042000 P 11/22/14 42.0 0.00 0.40
WPZ 141122P00043000 P 11/22/14 43.0 0.00 0.35
WPZ 141122P00044000 P 11/22/14 44.0 0.15 0.45
WPZ 141122P00045000 P 11/22/14 45.0 0.20 0.50
WPZ 141122P00046000 P 11/22/14 46.0 0.15 0.65
WPZ 141122P00047000 P 11/22/14 47.0 0.30 0.85
WPZ 141122P00048000 P 11/22/14 48.0 0.60 1.00
WPZ 141122P00049000 P 11/22/14 49.0 0.95 1.50
WPZ 141122P00050000 P 11/22/14 50.0 1.70 1.95
WPZ 141122P00055000 P 11/22/14 55.0 3.70 7.40
WPZ 141122P00060000 P 11/22/14 60.0 8.40 12.70
WPZ 141122P00065000 P 11/22/14 65.0 13.60 17.30
WPZ 141122P00070000 P 11/22/14 70.0 18.90 23.20
WPZ 141122P00075000 P 11/22/14 75.0 23.50 27.70
WPZ 141122P00080000 P 11/22/14 80.0 28.60 32.50
WPZ 141220C00030000 C 12/20/14 30.0 18.40 22.30
WPZ 141220C00035000 C 12/20/14 35.0 13.40 17.30
WPZ 141220C00040000 C 12/20/14 40.0 8.30 12.40
WPZ 141220C00045000 C 12/20/14 45.0 3.40 7.20
WPZ 141220C00046000 C 12/20/14 46.0 2.40 6.20
WPZ 141220C00047000 C 12/20/14 47.0 1.40 5.50
WPZ 141220C00048000 C 12/20/14 48.0 0.65 5.00
WPZ 141220C00049000 C 12/20/14 49.0 0.00 3.60
WPZ 141220C00050000 C 12/20/14 50.0 1.15 1.45
WPZ 141220C00055000 C 12/20/14 55.0 0.20 0.30
WPZ 141220C00060000 C 12/20/14 60.0 0.00 0.10
WPZ 141220C00065000 C 12/20/14 65.0 0.00 0.40
WPZ 141220C00070000 C 12/20/14 70.0 0.00 0.50
WPZ 141220C00075000 C 12/20/14 75.0 0.00 0.50
WPZ 141220P00030000 P 12/20/14 30.0 0.00 1.15
WPZ 141220P00035000 P 12/20/14 35.0 0.00 0.50
WPZ 141220P00040000 P 12/20/14 40.0 0.00 1.25
WPZ 141220P00045000 P 12/20/14 45.0 0.45 0.65
WPZ 141220P00046000 P 12/20/14 46.0 0.60 0.85
WPZ 141220P00047000 P 12/20/14 47.0 0.85 1.10
WPZ 141220P00048000 P 12/20/14 48.0 1.20 1.45
WPZ 141220P00049000 P 12/20/14 49.0 1.60 1.95
WPZ 141220P00050000 P 12/20/14 50.0 2.10 2.40
WPZ 141220P00055000 P 12/20/14 55.0 3.60 8.00
WPZ 141220P00060000 P 12/20/14 60.0 8.70 12.60
WPZ 141220P00065000 P 12/20/14 65.0 13.40 17.70
WPZ 141220P00070000 P 12/20/14 70.0 18.50 22.70
WPZ 141220P00075000 P 12/20/14 75.0 23.60 27.60
WPZ 150320C00030000 C 03/20/15 30.0 18.60 22.30
WPZ 150320C00035000 C 03/20/15 35.0 13.50 17.40
WPZ 150320C00040000 C 03/20/15 40.0 8.80 12.40
WPZ 150320C00045000 C 03/20/15 45.0 3.80 7.80
WPZ 150320C00046000 C 03/20/15 46.0 3.10 6.70
WPZ 150320C00047000 C 03/20/15 47.0 3.30 4.60
WPZ 150320C00048000 C 03/20/15 48.0 2.70 3.50
WPZ 150320C00049000 C 03/20/15 49.0 2.35 2.95
WPZ 150320C00050000 C 03/20/15 50.0 1.90 2.20
WPZ 150320C00055000 C 03/20/15 55.0 0.55 0.70
WPZ 150320C00060000 C 03/20/15 60.0 0.10 0.30
WPZ 150320C00065000 C 03/20/15 65.0 0.00 1.30
WPZ 150320C00070000 C 03/20/15 70.0 0.00 0.65
WPZ 150320C00075000 C 03/20/15 75.0 0.00 0.45
WPZ 150320C00080000 C 03/20/15 80.0 0.00 0.70
WPZ 150320P00030000 P 03/20/15 30.0 0.00 0.70
WPZ 150320P00035000 P 03/20/15 35.0 0.05 1.45
WPZ 150320P00040000 P 03/20/15 40.0 0.30 0.80
WPZ 150320P00045000 P 03/20/15 45.0 1.20 1.50
WPZ 150320P00046000 P 03/20/15 46.0 1.35 2.05
WPZ 150320P00047000 P 03/20/15 47.0 1.60 2.40
WPZ 150320P00048000 P 03/20/15 48.0 2.50 2.80
WPZ 150320P00049000 P 03/20/15 49.0 3.00 3.40
WPZ 150320P00050000 P 03/20/15 50.0 3.50 3.90
WPZ 150320P00055000 P 03/20/15 55.0 6.20 8.20
WPZ 150320P00060000 P 03/20/15 60.0 9.90 13.60
WPZ 150320P00065000 P 03/20/15 65.0 14.70 18.20
WPZ 150320P00070000 P 03/20/15 70.0 19.80 23.50
WPZ 150320P00075000 P 03/20/15 75.0 24.40 28.50
WPZ 150320P00080000 P 03/20/15 80.0 29.50 33.20
WPZ 150619C00025000 C 06/19/15 25.0 23.40 27.30
WPZ 150619C00030000 C 06/19/15 30.0 18.50 22.30
WPZ 150619C00035000 C 06/19/15 35.0 13.50 17.30
WPZ 150619C00040000 C 06/19/15 40.0 8.20 12.50
WPZ 150619C00045000 C 06/19/15 45.0 3.60 7.70
WPZ 150619C00050000 C 06/19/15 50.0 2.25 2.65
WPZ 150619C00055000 C 06/19/15 55.0 0.80 1.15
WPZ 150619C00060000 C 06/19/15 60.0 0.25 0.50
WPZ 150619C00065000 C 06/19/15 65.0 0.00 2.15
WPZ 150619C00070000 C 06/19/15 70.0 0.00 0.50
WPZ 150619C00075000 C 06/19/15 75.0 0.00 0.50
WPZ 150619P00025000 P 06/19/15 25.0 0.00 1.95
WPZ 150619P00030000 P 06/19/15 30.0 0.00 2.15
WPZ 150619P00035000 P 06/19/15 35.0 0.00 2.70
WPZ 150619P00040000 P 06/19/15 40.0 0.95 1.30
WPZ 150619P00045000 P 06/19/15 45.0 2.25 2.65
WPZ 150619P00050000 P 06/19/15 50.0 4.30 5.20
WPZ 150619P00055000 P 06/19/15 55.0 6.50 10.10
WPZ 150619P00060000 P 06/19/15 60.0 10.90 14.40
WPZ 150619P00065000 P 06/19/15 65.0 15.80 19.10
WPZ 150619P00070000 P 06/19/15 70.0 20.70 24.10
WPZ 150619P00075000 P 06/19/15 75.0 25.70 29.00

OPRA data is delayed 15 minutes.