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 (2015-12-04)Premium Content

Williams Partners Lp New (WPZ)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 160219C00010000 C 02/19/16 10.0 3.80 5.50
WPZ 160219C00012500 C 02/19/16 12.5 1.00 2.15
WPZ 160219C00015000 C 02/19/16 15.0 0.40 0.70
WPZ 160219C00017500 C 02/19/16 17.5 0.00 0.40
WPZ 160219C00020000 C 02/19/16 20.0 0.00 0.30
WPZ 160219C00022500 C 02/19/16 22.5 0.00 0.25
WPZ 160219C00025000 C 02/19/16 25.0 0.00 0.50
WPZ 160219C00027500 C 02/19/16 27.5 0.00 0.50
WPZ 160219C00030000 C 02/19/16 30.0 0.00 0.40
WPZ 160219C00032500 C 02/19/16 32.5 0.00 0.50
WPZ 160219C00035000 C 02/19/16 35.0 0.00 0.50
WPZ 160219P00010000 P 02/19/16 10.0 0.00 0.50
WPZ 160219P00012500 P 02/19/16 12.5 0.35 0.50
WPZ 160219P00015000 P 02/19/16 15.0 0.80 1.70
WPZ 160219P00017500 P 02/19/16 17.5 2.75 4.00
WPZ 160219P00020000 P 02/19/16 20.0 5.20 7.00
WPZ 160219P00022500 P 02/19/16 22.5 7.20 10.00
WPZ 160219P00025000 P 02/19/16 25.0 8.80 11.40
WPZ 160219P00027500 P 02/19/16 27.5 11.30 15.40
WPZ 160219P00030000 P 02/19/16 30.0 13.80 17.90
WPZ 160219P00032500 P 02/19/16 32.5 16.30 20.40
WPZ 160219P00035000 P 02/19/16 35.0 18.90 22.90
WPZ 160318C00010000 C 03/18/16 10.0 3.00 6.00
WPZ 160318C00012500 C 03/18/16 12.5 1.20 5.00
WPZ 160318C00015000 C 03/18/16 15.0 1.20 1.60
WPZ 160318C00017500 C 03/18/16 17.5 0.50 0.90
WPZ 160318C00020000 C 03/18/16 20.0 0.10 0.45
WPZ 160318C00022500 C 03/18/16 22.5 0.00 0.50
WPZ 160318C00025000 C 03/18/16 25.0 0.05 0.40
WPZ 160318C00027500 C 03/18/16 27.5 0.00 0.30
WPZ 160318C00030000 C 03/18/16 30.0 0.00 0.50
WPZ 160318C00032500 C 03/18/16 32.5 0.00 4.50
WPZ 160318C00035000 C 03/18/16 35.0 0.00 0.50
WPZ 160318C00037500 C 03/18/16 37.5 0.00 0.20
WPZ 160318C00040000 C 03/18/16 40.0 0.00 0.50
WPZ 160318C00042500 C 03/18/16 42.5 0.00 0.50
WPZ 160318C00045000 C 03/18/16 45.0 0.00 0.50
WPZ 160318C00047500 C 03/18/16 47.5 0.00 0.50
WPZ 160318C00050000 C 03/18/16 50.0 0.00 0.10
WPZ 160318C00055000 C 03/18/16 55.0 0.00 0.05
WPZ 160318C00060000 C 03/18/16 60.0 0.00 0.05
WPZ 160318C00065000 C 03/18/16 65.0 0.00 0.50
WPZ 160318C00070000 C 03/18/16 70.0 0.00 0.50
WPZ 160318C00075000 C 03/18/16 75.0 0.00 0.50
WPZ 160318P00010000 P 03/18/16 10.0 0.10 0.70
WPZ 160318P00012500 P 03/18/16 12.5 0.70 1.40
WPZ 160318P00015000 P 03/18/16 15.0 2.25 2.50
WPZ 160318P00017500 P 03/18/16 17.5 3.80 4.90
WPZ 160318P00020000 P 03/18/16 20.0 5.10 7.50
WPZ 160318P00022500 P 03/18/16 22.5 7.40 10.00
WPZ 160318P00025000 P 03/18/16 25.0 8.80 12.00
WPZ 160318P00027500 P 03/18/16 27.5 11.30 15.00
WPZ 160318P00030000 P 03/18/16 30.0 13.90 18.00
WPZ 160318P00032500 P 03/18/16 32.5 16.30 20.00
WPZ 160318P00035000 P 03/18/16 35.0 18.90 22.00
WPZ 160318P00037500 P 03/18/16 37.5 21.30 23.90
WPZ 160318P00040000 P 03/18/16 40.0 23.80 27.00
WPZ 160318P00042500 P 03/18/16 42.5 26.30 30.00
WPZ 160318P00045000 P 03/18/16 45.0 28.70 32.00
WPZ 160318P00047500 P 03/18/16 47.5 31.30 35.00
WPZ 160318P00050000 P 03/18/16 50.0 33.70 37.90
WPZ 160318P00055000 P 03/18/16 55.0 38.80 42.90
WPZ 160318P00060000 P 03/18/16 60.0 43.70 47.90
WPZ 160318P00065000 P 03/18/16 65.0 48.70 52.90
WPZ 160318P00070000 P 03/18/16 70.0 53.90 57.90
WPZ 160318P00075000 P 03/18/16 75.0 58.70 63.00
WPZ 160617C00007500 C 06/17/16 7.5 5.00 9.00
WPZ 160617C00010000 C 06/17/16 10.0 3.00 7.00
WPZ 160617C00012500 C 06/17/16 12.5 2.00 4.00
WPZ 160617C00015000 C 06/17/16 15.0 1.35 4.70
WPZ 160617C00017500 C 06/17/16 17.5 0.75 2.40
WPZ 160617C00020000 C 06/17/16 20.0 0.25 3.00
WPZ 160617C00022500 C 06/17/16 22.5 0.30 2.00
WPZ 160617C00025000 C 06/17/16 25.0 0.05 0.60
WPZ 160617C00027500 C 06/17/16 27.5 0.00 1.20
WPZ 160617C00030000 C 06/17/16 30.0 0.05 0.45
WPZ 160617C00032500 C 06/17/16 32.5 0.00 2.00
WPZ 160617C00035000 C 06/17/16 35.0 0.00 2.00
WPZ 160617C00037500 C 06/17/16 37.5 0.00 0.80
WPZ 160617C00040000 C 06/17/16 40.0 0.00 0.80
WPZ 160617C00042500 C 06/17/16 42.5 0.00 1.00
WPZ 160617C00045000 C 06/17/16 45.0 0.00 0.50
WPZ 160617P00007500 P 06/17/16 7.5 0.15 2.00
WPZ 160617P00010000 P 06/17/16 10.0 0.55 1.50
WPZ 160617P00012500 P 06/17/16 12.5 0.90 2.50
WPZ 160617P00015000 P 06/17/16 15.0 2.40 4.10
WPZ 160617P00017500 P 06/17/16 17.5 4.30 7.00
WPZ 160617P00020000 P 06/17/16 20.0 5.40 9.00
WPZ 160617P00022500 P 06/17/16 22.5 8.10 11.00
WPZ 160617P00025000 P 06/17/16 25.0 9.80 13.80
WPZ 160617P00027500 P 06/17/16 27.5 12.30 16.00
WPZ 160617P00030000 P 06/17/16 30.0 14.70 18.00
WPZ 160617P00032500 P 06/17/16 32.5 17.10 21.00
WPZ 160617P00035000 P 06/17/16 35.0 19.50 23.60
WPZ 160617P00037500 P 06/17/16 37.5 21.90 26.00
WPZ 160617P00040000 P 06/17/16 40.0 24.50 28.50
WPZ 160617P00042500 P 06/17/16 42.5 26.90 30.90
WPZ 160617P00045000 P 06/17/16 45.0 29.50 33.50
WPZ 160916C00005000 C 09/16/16 5.0 7.20 11.30
WPZ 160916C00007500 C 09/16/16 7.5 5.00 9.20
WPZ 160916C00010000 C 09/16/16 10.0 3.30 7.50
WPZ 160916C00012500 C 09/16/16 12.5 1.70 5.90
WPZ 160916C00015000 C 09/16/16 15.0 1.55 4.90
WPZ 160916C00017500 C 09/16/16 17.5 1.15 4.00
WPZ 160916C00020000 C 09/16/16 20.0 0.70 4.00
WPZ 160916C00022500 C 09/16/16 22.5 0.00 3.20
WPZ 160916C00025000 C 09/16/16 25.0 0.00 4.80
WPZ 160916C00027500 C 09/16/16 27.5 0.00 2.00
WPZ 160916C00030000 C 09/16/16 30.0 0.00 4.80
WPZ 160916C00032500 C 09/16/16 32.5 0.00 3.00
WPZ 160916C00035000 C 09/16/16 35.0 0.00 2.90
WPZ 160916C00037500 C 09/16/16 37.5 0.00 4.80
WPZ 160916P00005000 P 09/16/16 5.0 0.00 2.90
WPZ 160916P00007500 P 09/16/16 7.5 0.00 3.20
WPZ 160916P00010000 P 09/16/16 10.0 0.85 3.00
WPZ 160916P00012500 P 09/16/16 12.5 1.10 5.00
WPZ 160916P00015000 P 09/16/16 15.0 3.30 6.00
WPZ 160916P00017500 P 09/16/16 17.5 5.00 8.00
WPZ 160916P00020000 P 09/16/16 20.0 6.10 10.00
WPZ 160916P00022500 P 09/16/16 22.5 8.60 12.00
WPZ 160916P00025000 P 09/16/16 25.0 10.50 14.50
WPZ 160916P00027500 P 09/16/16 27.5 12.70 16.80
WPZ 160916P00030000 P 09/16/16 30.0 15.30 19.00
WPZ 160916P00032500 P 09/16/16 32.5 17.50 21.60
WPZ 160916P00035000 P 09/16/16 35.0 20.20 24.00
WPZ 160916P00037500 P 09/16/16 37.5 22.40 26.60
WPZ 170120C00002500 C 01/20/17 2.5 9.60 14.00
WPZ 170120C00005000 C 01/20/17 5.0 7.00 11.50
WPZ 170120C00007500 C 01/20/17 7.5 4.90 9.40
WPZ 170120C00010000 C 01/20/17 10.0 3.20 7.80
WPZ 170120C00012500 C 01/20/17 12.5 2.00 6.00
WPZ 170120C00015000 C 01/20/17 15.0 1.00 5.40
WPZ 170120C00017500 C 01/20/17 17.5 0.50 4.60
WPZ 170120C00020000 C 01/20/17 20.0 0.00 4.00
WPZ 170120C00022500 C 01/20/17 22.5 0.10 1.70
WPZ 170120C00025000 C 01/20/17 25.0 0.00 4.50
WPZ 170120C00027500 C 01/20/17 27.5 0.00 2.75
WPZ 170120C00030000 C 01/20/17 30.0 0.00 2.90
WPZ 170120C00032500 C 01/20/17 32.5 0.00 1.60
WPZ 170120C00035000 C 01/20/17 35.0 0.00 0.70
WPZ 170120C00037500 C 01/20/17 37.5 0.00 1.00
WPZ 170120C00040000 C 01/20/17 40.0 0.00 1.30
WPZ 170120C00042500 C 01/20/17 42.5 0.00 1.30
WPZ 170120P00002500 P 01/20/17 2.5 0.00 3.00
WPZ 170120P00005000 P 01/20/17 5.0 0.00 3.00
WPZ 170120P00007500 P 01/20/17 7.5 0.00 4.50
WPZ 170120P00010000 P 01/20/17 10.0 0.00 4.00
WPZ 170120P00012500 P 01/20/17 12.5 1.30 5.80
WPZ 170120P00015000 P 01/20/17 15.0 2.50 7.00
WPZ 170120P00017500 P 01/20/17 17.5 4.50 9.00
WPZ 170120P00020000 P 01/20/17 20.0 6.50 11.00
WPZ 170120P00022500 P 01/20/17 22.5 9.00 12.90
WPZ 170120P00025000 P 01/20/17 25.0 11.00 15.50
WPZ 170120P00027500 P 01/20/17 27.5 13.50 17.50
WPZ 170120P00030000 P 01/20/17 30.0 15.80 19.80
WPZ 170120P00032500 P 01/20/17 32.5 18.20 22.00
WPZ 170120P00035000 P 01/20/17 35.0 20.60 24.60
WPZ 170120P00037500 P 01/20/17 37.5 23.00 27.00
WPZ 170120P00040000 P 01/20/17 40.0 25.40 29.50
WPZ 170120P00042500 P 01/20/17 42.5 27.80 32.00
WPZ 180119C00002500 C 01/19/18 2.5 9.50 13.80
WPZ 180119C00005000 C 01/19/18 5.0 6.70 11.50
WPZ 180119C00007500 C 01/19/18 7.5 4.50 9.30
WPZ 180119C00010000 C 01/19/18 10.0 3.00 7.80
WPZ 180119C00012500 C 01/19/18 12.5 1.70 6.00
WPZ 180119C00015000 C 01/19/18 15.0 1.00 5.10
WPZ 180119C00017500 C 01/19/18 17.5 0.50 4.90
WPZ 180119C00020000 C 01/19/18 20.0 0.15 4.90
WPZ 180119C00022500 C 01/19/18 22.5 0.75 4.90
WPZ 180119C00025000 C 01/19/18 25.0 0.00 4.90
WPZ 180119C00027500 C 01/19/18 27.5 0.15 4.00
WPZ 180119C00030000 C 01/19/18 30.0 0.00 4.20
WPZ 180119C00032500 C 01/19/18 32.5 0.00 4.90
WPZ 180119C00035000 C 01/19/18 35.0 0.00 4.90
WPZ 180119C00037500 C 01/19/18 37.5 0.00 4.90
WPZ 180119C00040000 C 01/19/18 40.0 0.05 4.90
WPZ 180119C00042500 C 01/19/18 42.5 0.00 4.90
WPZ 180119C00045000 C 01/19/18 45.0 0.00 4.90
WPZ 180119P00002500 P 01/19/18 2.5 0.00 4.90
WPZ 180119P00005000 P 01/19/18 5.0 0.00 4.00
WPZ 180119P00007500 P 01/19/18 7.5 0.40 5.00
WPZ 180119P00010000 P 01/19/18 10.0 1.60 6.20
WPZ 180119P00012500 P 01/19/18 12.5 3.40 7.60
WPZ 180119P00015000 P 01/19/18 15.0 5.70 9.40
WPZ 180119P00017500 P 01/19/18 17.5 6.50 11.20
WPZ 180119P00020000 P 01/19/18 20.0 10.10 13.20
WPZ 180119P00022500 P 01/19/18 22.5 12.20 15.20
WPZ 180119P00025000 P 01/19/18 25.0 12.50 17.40
WPZ 180119P00027500 P 01/19/18 27.5 16.50 19.60
WPZ 180119P00030000 P 01/19/18 30.0 18.90 21.80
WPZ 180119P00032500 P 01/19/18 32.5 19.90 24.20
WPZ 180119P00035000 P 01/19/18 35.0 23.70 26.60
WPZ 180119P00037500 P 01/19/18 37.5 24.50 29.00
WPZ 180119P00040000 P 01/19/18 40.0 28.60 31.40
WPZ 180119P00042500 P 01/19/18 42.5 31.00 33.80
WPZ 180119P00045000 P 01/19/18 45.0 32.60 36.20

OPRA data is delayed 15 minutes.