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 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 160715C00015000 C 07/15/16 15.0 17.70 21.20
WPZ 160715C00017500 C 07/15/16 17.5 15.10 18.90
WPZ 160715C00020000 C 07/15/16 20.0 13.50 16.10
WPZ 160715C00022500 C 07/15/16 22.5 10.00 14.10
WPZ 160715C00025000 C 07/15/16 25.0 7.90 12.00
WPZ 160715C00027500 C 07/15/16 27.5 6.70 8.10
WPZ 160715C00030000 C 07/15/16 30.0 3.90 5.90
WPZ 160715C00032500 C 07/15/16 32.5 2.45 2.65
WPZ 160715C00035000 C 07/15/16 35.0 0.80 1.05
WPZ 160715C00037500 C 07/15/16 37.5 0.10 0.40
WPZ 160715C00040000 C 07/15/16 40.0 0.00 0.20
WPZ 160715C00042500 C 07/15/16 42.5 0.00 0.55
WPZ 160715C00045000 C 07/15/16 45.0 0.00 0.50
WPZ 160715P00015000 P 07/15/16 15.0 0.00 0.65
WPZ 160715P00017500 P 07/15/16 17.5 0.00 0.65
WPZ 160715P00020000 P 07/15/16 20.0 0.00 0.50
WPZ 160715P00022500 P 07/15/16 22.5 0.00 1.40
WPZ 160715P00025000 P 07/15/16 25.0 0.00 0.25
WPZ 160715P00027500 P 07/15/16 27.5 0.00 0.25
WPZ 160715P00030000 P 07/15/16 30.0 0.10 0.60
WPZ 160715P00032500 P 07/15/16 32.5 0.25 0.40
WPZ 160715P00035000 P 07/15/16 35.0 1.15 1.40
WPZ 160715P00037500 P 07/15/16 37.5 1.00 5.20
WPZ 160715P00040000 P 07/15/16 40.0 4.10 6.50
WPZ 160715P00042500 P 07/15/16 42.5 5.70 10.20
WPZ 160715P00045000 P 07/15/16 45.0 8.80 12.40
WPZ 160819C00017500 C 08/19/16 17.5 15.60 19.30
WPZ 160819C00020000 C 08/19/16 20.0 12.80 16.80
WPZ 160819C00022500 C 08/19/16 22.5 10.20 14.40
WPZ 160819C00025000 C 08/19/16 25.0 7.80 11.80
WPZ 160819C00027500 C 08/19/16 27.5 5.30 9.70
WPZ 160819C00030000 C 08/19/16 30.0 3.30 7.00
WPZ 160819C00032500 C 08/19/16 32.5 3.00 3.70
WPZ 160819C00035000 C 08/19/16 35.0 1.60 2.05
WPZ 160819C00037500 C 08/19/16 37.5 0.75 1.00
WPZ 160819C00040000 C 08/19/16 40.0 0.30 0.45
WPZ 160819C00042500 C 08/19/16 42.5 0.00 1.00
WPZ 160819C00045000 C 08/19/16 45.0 0.00 0.50
WPZ 160819C00047500 C 08/19/16 47.5 0.00 0.65
WPZ 160819C00050000 C 08/19/16 50.0 0.00 0.80
WPZ 160819P00017500 P 08/19/16 17.5 0.00 1.40
WPZ 160819P00020000 P 08/19/16 20.0 0.00 0.60
WPZ 160819P00022500 P 08/19/16 22.5 0.00 0.75
WPZ 160819P00025000 P 08/19/16 25.0 0.00 0.45
WPZ 160819P00027500 P 08/19/16 27.5 0.30 2.30
WPZ 160819P00030000 P 08/19/16 30.0 0.70 1.05
WPZ 160819P00032500 P 08/19/16 32.5 1.40 1.70
WPZ 160819P00035000 P 08/19/16 35.0 2.60 3.20
WPZ 160819P00037500 P 08/19/16 37.5 4.10 6.60
WPZ 160819P00040000 P 08/19/16 40.0 4.60 7.80
WPZ 160819P00042500 P 08/19/16 42.5 6.70 10.60
WPZ 160819P00045000 P 08/19/16 45.0 9.10 13.00
WPZ 160819P00047500 P 08/19/16 47.5 11.80 15.60
WPZ 160819P00050000 P 08/19/16 50.0 14.50 17.80
WPZ 160916C00005000 C 09/16/16 5.0 27.70 31.40
WPZ 160916C00007500 C 09/16/16 7.5 24.90 29.40
WPZ 160916C00010000 C 09/16/16 10.0 22.70 26.90
WPZ 160916C00012500 C 09/16/16 12.5 20.00 24.40
WPZ 160916C00015000 C 09/16/16 15.0 17.70 21.80
WPZ 160916C00017500 C 09/16/16 17.5 15.00 19.40
WPZ 160916C00020000 C 09/16/16 20.0 12.80 16.80
WPZ 160916C00022500 C 09/16/16 22.5 11.80 12.40
WPZ 160916C00025000 C 09/16/16 25.0 7.90 11.80
WPZ 160916C00027500 C 09/16/16 27.5 7.40 7.80
WPZ 160916C00030000 C 09/16/16 30.0 4.40 6.20
WPZ 160916C00032500 C 09/16/16 32.5 3.40 3.90
WPZ 160916C00035000 C 09/16/16 35.0 2.00 2.60
WPZ 160916C00037500 C 09/16/16 37.5 1.15 1.65
WPZ 160916C00040000 C 09/16/16 40.0 0.60 0.80
WPZ 160916C00042500 C 09/16/16 42.5 0.20 1.00
WPZ 160916C00045000 C 09/16/16 45.0 0.00 0.75
WPZ 160916C00047500 C 09/16/16 47.5 0.00 0.25
WPZ 160916C00050000 C 09/16/16 50.0 0.00 0.70
WPZ 160916P00005000 P 09/16/16 5.0 0.00 0.80
WPZ 160916P00007500 P 09/16/16 7.5 0.00 0.70
WPZ 160916P00010000 P 09/16/16 10.0 0.00 4.50
WPZ 160916P00012500 P 09/16/16 12.5 0.00 0.80
WPZ 160916P00015000 P 09/16/16 15.0 0.00 0.80
WPZ 160916P00017500 P 09/16/16 17.5 0.00 0.50
WPZ 160916P00020000 P 09/16/16 20.0 0.00 0.80
WPZ 160916P00022500 P 09/16/16 22.5 0.10 0.70
WPZ 160916P00025000 P 09/16/16 25.0 0.35 0.65
WPZ 160916P00027500 P 09/16/16 27.5 0.65 0.95
WPZ 160916P00030000 P 09/16/16 30.0 1.15 1.55
WPZ 160916P00032500 P 09/16/16 32.5 1.85 2.45
WPZ 160916P00035000 P 09/16/16 35.0 3.10 3.70
WPZ 160916P00037500 P 09/16/16 37.5 4.60 6.20
WPZ 160916P00040000 P 09/16/16 40.0 4.90 8.80
WPZ 160916P00042500 P 09/16/16 42.5 6.90 10.80
WPZ 160916P00045000 P 09/16/16 45.0 8.90 13.00
WPZ 160916P00047500 P 09/16/16 47.5 11.60 15.40
WPZ 160916P00050000 P 09/16/16 50.0 14.20 17.60
WPZ 161216C00012500 C 12/16/16 12.5 20.20 24.10
WPZ 161216C00015000 C 12/16/16 15.0 17.50 21.80
WPZ 161216C00017500 C 12/16/16 17.5 15.00 19.40
WPZ 161216C00020000 C 12/16/16 20.0 12.70 16.70
WPZ 161216C00022500 C 12/16/16 22.5 10.10 14.60
WPZ 161216C00025000 C 12/16/16 25.0 8.10 12.10
WPZ 161216C00027500 C 12/16/16 27.5 6.10 10.00
WPZ 161216C00030000 C 12/16/16 30.0 5.70 8.00
WPZ 161216C00032500 C 12/16/16 32.5 4.30 4.90
WPZ 161216C00035000 C 12/16/16 35.0 3.00 3.80
WPZ 161216C00037500 C 12/16/16 37.5 2.10 2.65
WPZ 161216C00040000 C 12/16/16 40.0 1.40 1.65
WPZ 161216C00042500 C 12/16/16 42.5 0.95 1.55
WPZ 161216C00045000 C 12/16/16 45.0 0.50 1.20
WPZ 161216C00047500 C 12/16/16 47.5 0.05 1.00
WPZ 161216C00050000 C 12/16/16 50.0 0.00 1.30
WPZ 161216P00012500 P 12/16/16 12.5 0.00 4.50
WPZ 161216P00015000 P 12/16/16 15.0 0.00 1.35
WPZ 161216P00017500 P 12/16/16 17.5 0.05 1.65
WPZ 161216P00020000 P 12/16/16 20.0 0.15 2.50
WPZ 161216P00022500 P 12/16/16 22.5 0.25 1.80
WPZ 161216P00025000 P 12/16/16 25.0 1.00 1.55
WPZ 161216P00027500 P 12/16/16 27.5 1.65 2.15
WPZ 161216P00030000 P 12/16/16 30.0 2.50 3.00
WPZ 161216P00032500 P 12/16/16 32.5 3.30 4.10
WPZ 161216P00035000 P 12/16/16 35.0 4.70 5.50
WPZ 161216P00037500 P 12/16/16 37.5 6.20 7.10
WPZ 161216P00040000 P 12/16/16 40.0 8.00 10.20
WPZ 161216P00042500 P 12/16/16 42.5 8.50 12.00
WPZ 161216P00045000 P 12/16/16 45.0 10.60 14.00
WPZ 161216P00047500 P 12/16/16 47.5 12.80 16.20
WPZ 161216P00050000 P 12/16/16 50.0 15.30 18.60
WPZ 170120C00002500 C 01/20/17 2.5 30.10 33.80
WPZ 170120C00005000 C 01/20/17 5.0 27.50 32.00
WPZ 170120C00007500 C 01/20/17 7.5 25.00 29.40
WPZ 170120C00010000 C 01/20/17 10.0 22.50 27.00
WPZ 170120C00012500 C 01/20/17 12.5 20.00 24.40
WPZ 170120C00015000 C 01/20/17 15.0 17.70 21.70
WPZ 170120C00017500 C 01/20/17 17.5 15.20 19.30
WPZ 170120C00020000 C 01/20/17 20.0 12.70 16.80
WPZ 170120C00022500 C 01/20/17 22.5 11.80 12.60
WPZ 170120C00025000 C 01/20/17 25.0 8.10 11.90
WPZ 170120C00027500 C 01/20/17 27.5 7.90 8.40
WPZ 170120C00030000 C 01/20/17 30.0 6.10 6.60
WPZ 170120C00032500 C 01/20/17 32.5 4.50 5.40
WPZ 170120C00035000 C 01/20/17 35.0 3.40 3.90
WPZ 170120C00037500 C 01/20/17 37.5 2.40 2.85
WPZ 170120C00040000 C 01/20/17 40.0 1.65 2.40
WPZ 170120C00042500 C 01/20/17 42.5 1.15 1.50
WPZ 170120C00045000 C 01/20/17 45.0 0.60 1.25
WPZ 170120C00047500 C 01/20/17 47.5 0.05 1.30
WPZ 170120C00050000 C 01/20/17 50.0 0.05 0.90
WPZ 170120P00002500 P 01/20/17 2.5 0.00 1.10
WPZ 170120P00005000 P 01/20/17 5.0 0.00 1.30
WPZ 170120P00007500 P 01/20/17 7.5 0.00 0.20
WPZ 170120P00010000 P 01/20/17 10.0 0.00 1.40
WPZ 170120P00012500 P 01/20/17 12.5 0.00 0.80
WPZ 170120P00015000 P 01/20/17 15.0 0.00 1.35
WPZ 170120P00017500 P 01/20/17 17.5 0.05 1.50
WPZ 170120P00020000 P 01/20/17 20.0 0.10 1.75
WPZ 170120P00022500 P 01/20/17 22.5 0.90 1.30
WPZ 170120P00025000 P 01/20/17 25.0 1.20 1.80
WPZ 170120P00027500 P 01/20/17 27.5 2.00 2.45
WPZ 170120P00030000 P 01/20/17 30.0 2.65 3.40
WPZ 170120P00032500 P 01/20/17 32.5 3.70 4.50
WPZ 170120P00035000 P 01/20/17 35.0 4.90 5.60
WPZ 170120P00037500 P 01/20/17 37.5 6.50 7.30
WPZ 170120P00040000 P 01/20/17 40.0 8.20 10.40
WPZ 170120P00042500 P 01/20/17 42.5 9.50 12.20
WPZ 170120P00045000 P 01/20/17 45.0 11.80 14.20
WPZ 170120P00047500 P 01/20/17 47.5 12.60 16.40
WPZ 170120P00050000 P 01/20/17 50.0 15.30 18.60
WPZ 180119C00002500 C 01/19/18 2.5 30.10 34.20
WPZ 180119C00005000 C 01/19/18 5.0 27.30 32.00
WPZ 180119C00007500 C 01/19/18 7.5 24.70 29.50
WPZ 180119C00010000 C 01/19/18 10.0 22.30 27.00
WPZ 180119C00012500 C 01/19/18 12.5 19.70 24.50
WPZ 180119C00015000 C 01/19/18 15.0 17.30 22.00
WPZ 180119C00017500 C 01/19/18 17.5 15.00 19.50
WPZ 180119C00020000 C 01/19/18 20.0 12.80 17.20
WPZ 180119C00022500 C 01/19/18 22.5 10.90 14.90
WPZ 180119C00025000 C 01/19/18 25.0 9.00 13.40
WPZ 180119C00027500 C 01/19/18 27.5 7.50 11.80
WPZ 180119C00030000 C 01/19/18 30.0 6.90 10.40
WPZ 180119C00032500 C 01/19/18 32.5 5.00 9.20
WPZ 180119C00035000 C 01/19/18 35.0 4.80 6.90
WPZ 180119C00037500 C 01/19/18 37.5 2.50 6.80
WPZ 180119C00040000 C 01/19/18 40.0 2.00 6.40
WPZ 180119C00042500 C 01/19/18 42.5 1.10 5.10
WPZ 180119C00045000 C 01/19/18 45.0 1.00 5.10
WPZ 180119C00047500 C 01/19/18 47.5 0.50 4.80
WPZ 180119C00050000 C 01/19/18 50.0 0.15 4.80
WPZ 180119P00002500 P 01/19/18 2.5 0.00 4.60
WPZ 180119P00005000 P 01/19/18 5.0 0.00 4.80
WPZ 180119P00007500 P 01/19/18 7.5 0.00 4.60
WPZ 180119P00010000 P 01/19/18 10.0 0.05 4.50
WPZ 180119P00012500 P 01/19/18 12.5 0.25 4.80
WPZ 180119P00015000 P 01/19/18 15.0 0.00 4.50
WPZ 180119P00017500 P 01/19/18 17.5 0.60 2.50
WPZ 180119P00020000 P 01/19/18 20.0 0.35 4.50
WPZ 180119P00022500 P 01/19/18 22.5 1.10 5.30
WPZ 180119P00025000 P 01/19/18 25.0 2.85 6.40
WPZ 180119P00027500 P 01/19/18 27.5 3.00 7.40
WPZ 180119P00030000 P 01/19/18 30.0 5.00 7.40
WPZ 180119P00032500 P 01/19/18 32.5 5.60 10.00
WPZ 180119P00035000 P 01/19/18 35.0 7.10 11.40
WPZ 180119P00037500 P 01/19/18 37.5 8.90 13.00
WPZ 180119P00040000 P 01/19/18 40.0 10.50 14.60
WPZ 180119P00042500 P 01/19/18 42.5 12.30 16.40
WPZ 180119P00045000 P 01/19/18 45.0 14.10 18.20
WPZ 180119P00047500 P 01/19/18 47.5 15.90 20.20
WPZ 180119P00050000 P 01/19/18 50.0 18.10 22.20

OPRA data is delayed 15 minutes.