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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 141018C00040000 C 10/18/14 40.0 11.30 14.20
WPZ 141018C00045000 C 10/18/14 45.0 5.80 9.20
WPZ 141018C00050000 C 10/18/14 50.0 1.50 4.70
WPZ 141018C00055000 C 10/18/14 55.0 0.00 0.05
WPZ 141018C00060000 C 10/18/14 60.0 0.00 0.10
WPZ 141018C00065000 C 10/18/14 65.0 0.00 0.25
WPZ 141018C00070000 C 10/18/14 70.0 0.00 0.25
WPZ 141018C00075000 C 10/18/14 75.0 0.00 0.25
WPZ 141018P00040000 P 10/18/14 40.0 0.00 0.25
WPZ 141018P00045000 P 10/18/14 45.0 0.00 0.30
WPZ 141018P00050000 P 10/18/14 50.0 0.00 0.40
WPZ 141018P00055000 P 10/18/14 55.0 1.00 3.60
WPZ 141018P00060000 P 10/18/14 60.0 6.00 8.70
WPZ 141018P00065000 P 10/18/14 65.0 10.80 13.80
WPZ 141018P00070000 P 10/18/14 70.0 15.90 18.90
WPZ 141018P00075000 P 10/18/14 75.0 20.80 23.80
WPZ 141122C00045000 C 11/22/14 45.0 6.30 9.20
WPZ 141122C00050000 C 11/22/14 50.0 1.60 4.10
WPZ 141122C00055000 C 11/22/14 55.0 0.05 0.45
WPZ 141122C00060000 C 11/22/14 60.0 0.00 0.20
WPZ 141122C00065000 C 11/22/14 65.0 0.00 0.20
WPZ 141122C00070000 C 11/22/14 70.0 0.00 0.25
WPZ 141122C00075000 C 11/22/14 75.0 0.00 0.30
WPZ 141122C00080000 C 11/22/14 80.0 0.00 0.25
WPZ 141122P00045000 P 11/22/14 45.0 0.00 0.30
WPZ 141122P00050000 P 11/22/14 50.0 0.30 1.15
WPZ 141122P00055000 P 11/22/14 55.0 2.65 4.70
WPZ 141122P00060000 P 11/22/14 60.0 6.80 9.70
WPZ 141122P00065000 P 11/22/14 65.0 11.80 14.70
WPZ 141122P00070000 P 11/22/14 70.0 16.80 20.70
WPZ 141122P00075000 P 11/22/14 75.0 21.90 25.70
WPZ 141122P00080000 P 11/22/14 80.0 26.80 29.60
WPZ 141220C00030000 C 12/20/14 30.0 21.00 24.10
WPZ 141220C00035000 C 12/20/14 35.0 15.80 19.00
WPZ 141220C00040000 C 12/20/14 40.0 11.30 14.10
WPZ 141220C00045000 C 12/20/14 45.0 6.30 9.20
WPZ 141220C00046000 C 12/20/14 46.0 5.40 8.20
WPZ 141220C00047000 C 12/20/14 47.0 4.40 7.20
WPZ 141220C00048000 C 12/20/14 48.0 3.40 6.30
WPZ 141220C00049000 C 12/20/14 49.0 2.85 5.40
WPZ 141220C00050000 C 12/20/14 50.0 2.45 4.10
WPZ 141220C00055000 C 12/20/14 55.0 0.25 0.50
WPZ 141220C00060000 C 12/20/14 60.0 0.00 0.15
WPZ 141220C00065000 C 12/20/14 65.0 0.00 0.25
WPZ 141220C00070000 C 12/20/14 70.0 0.00 0.25
WPZ 141220C00075000 C 12/20/14 75.0 0.00 0.25
WPZ 141220P00030000 P 12/20/14 30.0 0.00 0.25
WPZ 141220P00035000 P 12/20/14 35.0 0.00 0.50
WPZ 141220P00040000 P 12/20/14 40.0 0.00 0.25
WPZ 141220P00045000 P 12/20/14 45.0 0.00 0.50
WPZ 141220P00046000 P 12/20/14 46.0 0.00 0.55
WPZ 141220P00047000 P 12/20/14 47.0 0.10 0.90
WPZ 141220P00048000 P 12/20/14 48.0 0.15 0.85
WPZ 141220P00049000 P 12/20/14 49.0 0.40 1.00
WPZ 141220P00050000 P 12/20/14 50.0 1.00 1.30
WPZ 141220P00055000 P 12/20/14 55.0 3.50 4.70
WPZ 141220P00060000 P 12/20/14 60.0 6.90 9.70
WPZ 141220P00065000 P 12/20/14 65.0 11.80 14.70
WPZ 141220P00070000 P 12/20/14 70.0 16.90 20.00
WPZ 141220P00075000 P 12/20/14 75.0 21.80 24.80
WPZ 150320C00030000 C 03/20/15 30.0 20.30 24.10
WPZ 150320C00035000 C 03/20/15 35.0 15.00 19.10
WPZ 150320C00040000 C 03/20/15 40.0 9.90 14.10
WPZ 150320C00045000 C 03/20/15 45.0 6.30 9.10
WPZ 150320C00046000 C 03/20/15 46.0 4.90 8.30
WPZ 150320C00047000 C 03/20/15 47.0 3.80 7.40
WPZ 150320C00048000 C 03/20/15 48.0 3.50 6.50
WPZ 150320C00049000 C 03/20/15 49.0 2.80 5.70
WPZ 150320C00050000 C 03/20/15 50.0 1.95 5.10
WPZ 150320C00055000 C 03/20/15 55.0 0.60 1.05
WPZ 150320C00060000 C 03/20/15 60.0 0.00 0.25
WPZ 150320C00065000 C 03/20/15 65.0 0.00 0.50
WPZ 150320C00070000 C 03/20/15 70.0 0.00 1.05
WPZ 150320C00075000 C 03/20/15 75.0 0.00 0.50
WPZ 150320C00080000 C 03/20/15 80.0 0.00 0.35
WPZ 150320P00030000 P 03/20/15 30.0 0.00 0.45
WPZ 150320P00035000 P 03/20/15 35.0 0.00 0.40
WPZ 150320P00040000 P 03/20/15 40.0 0.00 0.75
WPZ 150320P00045000 P 03/20/15 45.0 0.20 1.15
WPZ 150320P00046000 P 03/20/15 46.0 0.35 2.10
WPZ 150320P00047000 P 03/20/15 47.0 0.55 1.35
WPZ 150320P00048000 P 03/20/15 48.0 0.80 1.65
WPZ 150320P00049000 P 03/20/15 49.0 1.10 2.05
WPZ 150320P00050000 P 03/20/15 50.0 0.70 3.00
WPZ 150320P00055000 P 03/20/15 55.0 3.40 6.90
WPZ 150320P00060000 P 03/20/15 60.0 7.90 11.50
WPZ 150320P00065000 P 03/20/15 65.0 12.90 16.70
WPZ 150320P00070000 P 03/20/15 70.0 17.90 21.70
WPZ 150320P00075000 P 03/20/15 75.0 22.70 26.80
WPZ 150320P00080000 P 03/20/15 80.0 27.70 31.40

OPRA data is delayed 15 minutes.