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 (2017-06-02)Premium Content

Williams Partners Lp New (WPZ)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 170915C00020000 C 09/15/17 20.0 17.60 18.50
WPZ 170915C00022500 C 09/15/17 22.5 15.30 17.40
WPZ 170915C00025000 C 09/15/17 25.0 12.80 13.90
WPZ 170915C00027500 C 09/15/17 27.5 9.40 12.20
WPZ 170915C00030000 C 09/15/17 30.0 7.80 8.70
WPZ 170915C00032500 C 09/15/17 32.5 5.30 6.00
WPZ 170915C00035000 C 09/15/17 35.0 2.95 3.50
WPZ 170915C00037500 C 09/15/17 37.5 1.05 1.25
WPZ 170915C00040000 C 09/15/17 40.0 0.05 0.20
WPZ 170915C00042500 C 09/15/17 42.5 0.00 0.05
WPZ 170915C00045000 C 09/15/17 45.0 0.00 0.05
WPZ 170915C00047500 C 09/15/17 47.5 0.00 0.05
WPZ 170915C00050000 C 09/15/17 50.0 0.00 0.05
WPZ 170915C00055000 C 09/15/17 55.0 0.00 0.10
WPZ 170915C00060000 C 09/15/17 60.0 0.00 0.40
WPZ 170915P00020000 P 09/15/17 20.0 0.00 0.05
WPZ 170915P00022500 P 09/15/17 22.5 0.00 0.05
WPZ 170915P00025000 P 09/15/17 25.0 0.00 0.10
WPZ 170915P00027500 P 09/15/17 27.5 0.00 0.10
WPZ 170915P00030000 P 09/15/17 30.0 0.00 0.10
WPZ 170915P00032500 P 09/15/17 32.5 0.00 0.05
WPZ 170915P00035000 P 09/15/17 35.0 0.05 0.15
WPZ 170915P00037500 P 09/15/17 37.5 0.40 0.50
WPZ 170915P00040000 P 09/15/17 40.0 1.80 2.35
WPZ 170915P00042500 P 09/15/17 42.5 4.10 4.60
WPZ 170915P00045000 P 09/15/17 45.0 6.60 7.30
WPZ 170915P00047500 P 09/15/17 47.5 9.20 10.80
WPZ 170915P00050000 P 09/15/17 50.0 11.60 12.30
WPZ 170915P00055000 P 09/15/17 55.0 16.70 17.90
WPZ 170915P00060000 P 09/15/17 60.0 21.60 22.60
WPZ 171020C00025000 C 10/20/17 25.0 13.00 13.60
WPZ 171020C00027500 C 10/20/17 27.5 9.80 11.60
WPZ 171020C00030000 C 10/20/17 30.0 7.80 8.90
WPZ 171020C00032500 C 10/20/17 32.5 5.40 6.00
WPZ 171020C00035000 C 10/20/17 35.0 3.40 3.70
WPZ 171020C00037500 C 10/20/17 37.5 1.60 1.75
WPZ 171020C00040000 C 10/20/17 40.0 0.40 0.50
WPZ 171020C00042500 C 10/20/17 42.5 0.00 0.15
WPZ 171020C00045000 C 10/20/17 45.0 0.00 0.05
WPZ 171020C00047500 C 10/20/17 47.5 0.00 0.05
WPZ 171020C00050000 C 10/20/17 50.0 0.00 0.05
WPZ 171020P00025000 P 10/20/17 25.0 0.00 0.35
WPZ 171020P00027500 P 10/20/17 27.5 0.00 0.30
WPZ 171020P00030000 P 10/20/17 30.0 0.00 0.10
WPZ 171020P00032500 P 10/20/17 32.5 0.05 0.20
WPZ 171020P00035000 P 10/20/17 35.0 0.25 0.40
WPZ 171020P00037500 P 10/20/17 37.5 0.80 0.90
WPZ 171020P00040000 P 10/20/17 40.0 2.15 2.40
WPZ 171020P00042500 P 10/20/17 42.5 4.20 5.40
WPZ 171020P00045000 P 10/20/17 45.0 6.70 8.00
WPZ 171020P00047500 P 10/20/17 47.5 9.00 11.40
WPZ 171020P00050000 P 10/20/17 50.0 11.60 12.40
WPZ 171215C00022500 C 12/15/17 22.5 15.10 16.10
WPZ 171215C00025000 C 12/15/17 25.0 12.00 15.60
WPZ 171215C00027500 C 12/15/17 27.5 8.90 12.00
WPZ 171215C00030000 C 12/15/17 30.0 7.90 9.00
WPZ 171215C00032500 C 12/15/17 32.5 5.50 6.20
WPZ 171215C00035000 C 12/15/17 35.0 3.60 3.90
WPZ 171215C00037500 C 12/15/17 37.5 1.85 2.15
WPZ 171215C00040000 C 12/15/17 40.0 0.70 0.90
WPZ 171215C00042500 C 12/15/17 42.5 0.10 0.35
WPZ 171215C00045000 C 12/15/17 45.0 0.00 0.15
WPZ 171215C00047500 C 12/15/17 47.5 0.00 0.10
WPZ 171215C00050000 C 12/15/17 50.0 0.00 0.10
WPZ 171215P00022500 P 12/15/17 22.5 0.00 0.20
WPZ 171215P00025000 P 12/15/17 25.0 0.00 0.15
WPZ 171215P00027500 P 12/15/17 27.5 0.05 0.40
WPZ 171215P00030000 P 12/15/17 30.0 0.15 0.35
WPZ 171215P00032500 P 12/15/17 32.5 0.30 0.55
WPZ 171215P00035000 P 12/15/17 35.0 0.75 0.95
WPZ 171215P00037500 P 12/15/17 37.5 1.50 1.80
WPZ 171215P00040000 P 12/15/17 40.0 2.95 3.30
WPZ 171215P00042500 P 12/15/17 42.5 4.80 5.70
WPZ 171215P00045000 P 12/15/17 45.0 6.90 8.40
WPZ 171215P00047500 P 12/15/17 47.5 9.10 12.10
WPZ 171215P00050000 P 12/15/17 50.0 11.90 13.30
WPZ 180119C00002500 C 01/19/18 2.5 35.20 36.20
WPZ 180119C00005000 C 01/19/18 5.0 31.80 33.90
WPZ 180119C00007500 C 01/19/18 7.5 29.90 31.70
WPZ 180119C00010000 C 01/19/18 10.0 27.30 28.90
WPZ 180119C00012500 C 01/19/18 12.5 25.00 26.70
WPZ 180119C00015000 C 01/19/18 15.0 22.20 23.60
WPZ 180119C00017500 C 01/19/18 17.5 19.40 21.90
WPZ 180119C00020000 C 01/19/18 20.0 17.60 18.60
WPZ 180119C00022500 C 01/19/18 22.5 15.00 16.50
WPZ 180119C00025000 C 01/19/18 25.0 12.50 13.90
WPZ 180119C00027500 C 01/19/18 27.5 10.30 11.10
WPZ 180119C00030000 C 01/19/18 30.0 8.10 9.10
WPZ 180119C00032500 C 01/19/18 32.5 5.80 6.30
WPZ 180119C00035000 C 01/19/18 35.0 3.70 4.10
WPZ 180119C00037500 C 01/19/18 37.5 2.05 2.45
WPZ 180119C00040000 C 01/19/18 40.0 0.95 1.15
WPZ 180119C00042500 C 01/19/18 42.5 0.30 0.45
WPZ 180119C00045000 C 01/19/18 45.0 0.10 0.20
WPZ 180119C00047500 C 01/19/18 47.5 0.00 0.10
WPZ 180119C00050000 C 01/19/18 50.0 0.00 0.10
WPZ 180119C00055000 C 01/19/18 55.0 0.00 0.10
WPZ 180119P00002500 P 01/19/18 2.5 0.00 0.15
WPZ 180119P00005000 P 01/19/18 5.0 0.00 0.15
WPZ 180119P00007500 P 01/19/18 7.5 0.00 0.15
WPZ 180119P00010000 P 01/19/18 10.0 0.00 0.20
WPZ 180119P00012500 P 01/19/18 12.5 0.00 0.10
WPZ 180119P00015000 P 01/19/18 15.0 0.00 0.15
WPZ 180119P00017500 P 01/19/18 17.5 0.00 0.20
WPZ 180119P00020000 P 01/19/18 20.0 0.00 0.30
WPZ 180119P00022500 P 01/19/18 22.5 0.00 0.25
WPZ 180119P00025000 P 01/19/18 25.0 0.05 0.20
WPZ 180119P00027500 P 01/19/18 27.5 0.10 0.30
WPZ 180119P00030000 P 01/19/18 30.0 0.25 0.45
WPZ 180119P00032500 P 01/19/18 32.5 0.50 0.70
WPZ 180119P00035000 P 01/19/18 35.0 1.00 1.15
WPZ 180119P00037500 P 01/19/18 37.5 1.85 2.15
WPZ 180119P00040000 P 01/19/18 40.0 3.20 3.60
WPZ 180119P00042500 P 01/19/18 42.5 5.00 5.40
WPZ 180119P00045000 P 01/19/18 45.0 7.20 7.70
WPZ 180119P00047500 P 01/19/18 47.5 9.40 10.10
WPZ 180119P00050000 P 01/19/18 50.0 11.40 13.00
WPZ 180119P00055000 P 01/19/18 55.0 16.90 17.50
WPZ 180316C00022500 C 03/16/18 22.5 14.50 16.50
WPZ 180316C00025000 C 03/16/18 25.0 10.70 14.90
WPZ 180316C00027500 C 03/16/18 27.5 8.30 13.00
WPZ 180316C00030000 C 03/16/18 30.0 6.30 10.10
WPZ 180316C00032500 C 03/16/18 32.5 5.50 7.00
WPZ 180316C00035000 C 03/16/18 35.0 3.60 4.80
WPZ 180316C00037500 C 03/16/18 37.5 2.15 2.65
WPZ 180316C00040000 C 03/16/18 40.0 1.00 1.50
WPZ 180316C00042500 C 03/16/18 42.5 0.35 0.80
WPZ 180316C00045000 C 03/16/18 45.0 0.00 0.40
WPZ 180316C00047500 C 03/16/18 47.5 0.00 0.40
WPZ 180316C00050000 C 03/16/18 50.0 0.00 0.35
WPZ 180316P00022500 P 03/16/18 22.5 0.00 0.50
WPZ 180316P00025000 P 03/16/18 25.0 0.15 0.55
WPZ 180316P00027500 P 03/16/18 27.5 0.25 0.80
WPZ 180316P00030000 P 03/16/18 30.0 0.40 0.80
WPZ 180316P00032500 P 03/16/18 32.5 0.75 0.90
WPZ 180316P00035000 P 03/16/18 35.0 1.40 1.85
WPZ 180316P00037500 P 03/16/18 37.5 2.25 2.85
WPZ 180316P00040000 P 03/16/18 40.0 3.70 4.30
WPZ 180316P00042500 P 03/16/18 42.5 5.30 6.40
WPZ 180316P00045000 P 03/16/18 45.0 6.70 10.20
WPZ 180316P00047500 P 03/16/18 47.5 8.80 12.70
WPZ 180316P00050000 P 03/16/18 50.0 12.10 14.30
WPZ 190118C00017500 C 01/18/19 17.5 18.70 21.40
WPZ 190118C00020000 C 01/18/19 20.0 15.70 20.20
WPZ 190118C00022500 C 01/18/19 22.5 13.30 17.80
WPZ 190118C00025000 C 01/18/19 25.0 10.90 15.50
WPZ 190118C00027500 C 01/18/19 27.5 8.50 13.00
WPZ 190118C00030000 C 01/18/19 30.0 7.80 9.40
WPZ 190118C00032500 C 01/18/19 32.5 5.70 7.10
WPZ 190118C00035000 C 01/18/19 35.0 4.00 5.20
WPZ 190118C00037500 C 01/18/19 37.5 2.60 3.70
WPZ 190118C00040000 C 01/18/19 40.0 1.55 2.60
WPZ 190118C00042500 C 01/18/19 42.5 0.90 1.50
WPZ 190118C00045000 C 01/18/19 45.0 0.45 1.00
WPZ 190118C00047500 C 01/18/19 47.5 0.15 0.75
WPZ 190118C00050000 C 01/18/19 50.0 0.00 1.05
WPZ 190118C00055000 C 01/18/19 55.0 0.00 0.50
WPZ 190118P00017500 P 01/18/19 17.5 0.00 1.00
WPZ 190118P00020000 P 01/18/19 20.0 0.30 1.05
WPZ 190118P00022500 P 01/18/19 22.5 0.00 1.40
WPZ 190118P00025000 P 01/18/19 25.0 0.70 1.25
WPZ 190118P00027500 P 01/18/19 27.5 0.95 1.75
WPZ 190118P00030000 P 01/18/19 30.0 1.50 2.30
WPZ 190118P00032500 P 01/18/19 32.5 2.05 3.00
WPZ 190118P00035000 P 01/18/19 35.0 3.10 3.90
WPZ 190118P00037500 P 01/18/19 37.5 4.10 5.10
WPZ 190118P00040000 P 01/18/19 40.0 6.00 6.80
WPZ 190118P00042500 P 01/18/19 42.5 7.30 8.20
WPZ 190118P00045000 P 01/18/19 45.0 8.60 10.20
WPZ 190118P00047500 P 01/18/19 47.5 10.50 14.00
WPZ 190118P00050000 P 01/18/19 50.0 12.50 16.50
WPZ 190118P00055000 P 01/18/19 55.0 17.20 21.00

OPRA data is delayed 15 minutes.


© 2017 Value Line, Inc. All Rights Reserved