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 (2016-09-02)Premium Content

Williams Partners Lp New (WPZ)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 161021C00020000 C 10/21/16 20.0 15.80 18.00
WPZ 161021C00022500 C 10/21/16 22.5 13.50 15.60
WPZ 161021C00025000 C 10/21/16 25.0 10.40 13.10
WPZ 161021C00027500 C 10/21/16 27.5 8.50 10.60
WPZ 161021C00030000 C 10/21/16 30.0 6.50 8.10
WPZ 161021C00032500 C 10/21/16 32.5 3.70 5.70
WPZ 161021C00035000 C 10/21/16 35.0 2.45 3.50
WPZ 161021C00037500 C 10/21/16 37.5 0.95 1.10
WPZ 161021C00040000 C 10/21/16 40.0 0.20 0.45
WPZ 161021C00042500 C 10/21/16 42.5 0.05 0.15
WPZ 161021C00045000 C 10/21/16 45.0 0.00 0.25
WPZ 161021C00047500 C 10/21/16 47.5 0.00 0.20
WPZ 161021C00050000 C 10/21/16 50.0 0.00 0.20
WPZ 161021P00020000 P 10/21/16 20.0 0.00 0.25
WPZ 161021P00022500 P 10/21/16 22.5 0.00 0.25
WPZ 161021P00025000 P 10/21/16 25.0 0.00 0.25
WPZ 161021P00027500 P 10/21/16 27.5 0.00 0.25
WPZ 161021P00030000 P 10/21/16 30.0 0.00 0.30
WPZ 161021P00032500 P 10/21/16 32.5 0.10 0.40
WPZ 161021P00035000 P 10/21/16 35.0 0.45 0.70
WPZ 161021P00037500 P 10/21/16 37.5 1.45 1.65
WPZ 161021P00040000 P 10/21/16 40.0 2.50 3.70
WPZ 161021P00042500 P 10/21/16 42.5 4.50 7.40
WPZ 161021P00045000 P 10/21/16 45.0 6.10 9.80
WPZ 161021P00047500 P 10/21/16 47.5 9.40 12.00
WPZ 161021P00050000 P 10/21/16 50.0 12.00 14.20
WPZ 161118C00020000 C 11/18/16 20.0 16.00 18.10
WPZ 161118C00022500 C 11/18/16 22.5 12.70 16.90
WPZ 161118C00025000 C 11/18/16 25.0 10.30 14.40
WPZ 161118C00027500 C 11/18/16 27.5 8.00 11.40
WPZ 161118C00030000 C 11/18/16 30.0 6.20 8.20
WPZ 161118C00032500 C 11/18/16 32.5 4.00 5.90
WPZ 161118C00035000 C 11/18/16 35.0 2.85 3.30
WPZ 161118C00037500 C 11/18/16 37.5 1.40 1.85
WPZ 161118C00040000 C 11/18/16 40.0 0.55 0.85
WPZ 161118C00042500 C 11/18/16 42.5 0.10 0.45
WPZ 161118C00045000 C 11/18/16 45.0 0.00 0.35
WPZ 161118C00047500 C 11/18/16 47.5 0.00 0.25
WPZ 161118C00050000 C 11/18/16 50.0 0.00 0.25
WPZ 161118P00020000 P 11/18/16 20.0 0.00 0.25
WPZ 161118P00022500 P 11/18/16 22.5 0.00 0.30
WPZ 161118P00025000 P 11/18/16 25.0 0.00 0.35
WPZ 161118P00027500 P 11/18/16 27.5 0.05 0.35
WPZ 161118P00030000 P 11/18/16 30.0 0.35 0.50
WPZ 161118P00032500 P 11/18/16 32.5 0.60 0.85
WPZ 161118P00035000 P 11/18/16 35.0 1.30 1.50
WPZ 161118P00037500 P 11/18/16 37.5 2.50 2.80
WPZ 161118P00040000 P 11/18/16 40.0 3.60 5.30
WPZ 161118P00042500 P 11/18/16 42.5 5.40 7.90
WPZ 161118P00045000 P 11/18/16 45.0 7.70 10.10
WPZ 161118P00047500 P 11/18/16 47.5 9.00 13.00
WPZ 161118P00050000 P 11/18/16 50.0 12.70 15.00
WPZ 161216C00012500 C 12/16/16 12.5 23.90 25.50
WPZ 161216C00015000 C 12/16/16 15.0 21.00 24.30
WPZ 161216C00017500 C 12/16/16 17.5 18.40 21.80
WPZ 161216C00020000 C 12/16/16 20.0 16.00 18.20
WPZ 161216C00022500 C 12/16/16 22.5 12.70 16.80
WPZ 161216C00025000 C 12/16/16 25.0 11.40 13.10
WPZ 161216C00027500 C 12/16/16 27.5 8.50 10.90
WPZ 161216C00030000 C 12/16/16 30.0 6.70 8.30
WPZ 161216C00032500 C 12/16/16 32.5 4.80 5.50
WPZ 161216C00035000 C 12/16/16 35.0 3.10 3.50
WPZ 161216C00037500 C 12/16/16 37.5 1.75 2.10
WPZ 161216C00040000 C 12/16/16 40.0 0.85 1.15
WPZ 161216C00042500 C 12/16/16 42.5 0.35 0.70
WPZ 161216C00045000 C 12/16/16 45.0 0.05 0.45
WPZ 161216C00047500 C 12/16/16 47.5 0.00 0.35
WPZ 161216C00050000 C 12/16/16 50.0 0.00 0.25
WPZ 161216P00012500 P 12/16/16 12.5 0.00 0.25
WPZ 161216P00015000 P 12/16/16 15.0 0.00 0.30
WPZ 161216P00017500 P 12/16/16 17.5 0.00 0.30
WPZ 161216P00020000 P 12/16/16 20.0 0.00 0.35
WPZ 161216P00022500 P 12/16/16 22.5 0.00 0.35
WPZ 161216P00025000 P 12/16/16 25.0 0.05 0.45
WPZ 161216P00027500 P 12/16/16 27.5 0.15 0.45
WPZ 161216P00030000 P 12/16/16 30.0 0.55 0.75
WPZ 161216P00032500 P 12/16/16 32.5 0.95 1.20
WPZ 161216P00035000 P 12/16/16 35.0 1.65 1.95
WPZ 161216P00037500 P 12/16/16 37.5 2.85 3.30
WPZ 161216P00040000 P 12/16/16 40.0 4.50 4.90
WPZ 161216P00042500 P 12/16/16 42.5 5.60 7.20
WPZ 161216P00045000 P 12/16/16 45.0 7.90 10.50
WPZ 161216P00047500 P 12/16/16 47.5 10.20 13.00
WPZ 161216P00050000 P 12/16/16 50.0 12.70 14.80
WPZ 170120C00002500 C 01/20/17 2.5 33.90 35.70
WPZ 170120C00005000 C 01/20/17 5.0 30.30 34.40
WPZ 170120C00007500 C 01/20/17 7.5 27.70 31.90
WPZ 170120C00010000 C 01/20/17 10.0 25.30 29.40
WPZ 170120C00012500 C 01/20/17 12.5 22.70 26.90
WPZ 170120C00015000 C 01/20/17 15.0 20.30 24.40
WPZ 170120C00017500 C 01/20/17 17.5 18.80 21.80
WPZ 170120C00020000 C 01/20/17 20.0 16.30 18.20
WPZ 170120C00022500 C 01/20/17 22.5 13.90 16.60
WPZ 170120C00025000 C 01/20/17 25.0 10.90 13.30
WPZ 170120C00027500 C 01/20/17 27.5 9.00 10.70
WPZ 170120C00030000 C 01/20/17 30.0 6.90 8.40
WPZ 170120C00032500 C 01/20/17 32.5 5.00 5.70
WPZ 170120C00035000 C 01/20/17 35.0 3.50 3.80
WPZ 170120C00037500 C 01/20/17 37.5 2.15 2.45
WPZ 170120C00040000 C 01/20/17 40.0 1.20 1.50
WPZ 170120C00042500 C 01/20/17 42.5 0.60 1.00
WPZ 170120C00045000 C 01/20/17 45.0 0.30 0.55
WPZ 170120C00047500 C 01/20/17 47.5 0.00 0.50
WPZ 170120C00050000 C 01/20/17 50.0 0.00 0.35
WPZ 170120P00002500 P 01/20/17 2.5 0.00 0.30
WPZ 170120P00005000 P 01/20/17 5.0 0.00 0.30
WPZ 170120P00007500 P 01/20/17 7.5 0.00 0.05
WPZ 170120P00010000 P 01/20/17 10.0 0.00 0.30
WPZ 170120P00012500 P 01/20/17 12.5 0.00 0.35
WPZ 170120P00015000 P 01/20/17 15.0 0.00 0.35
WPZ 170120P00017500 P 01/20/17 17.5 0.05 0.40
WPZ 170120P00020000 P 01/20/17 20.0 0.05 0.40
WPZ 170120P00022500 P 01/20/17 22.5 0.15 0.35
WPZ 170120P00025000 P 01/20/17 25.0 0.15 0.65
WPZ 170120P00027500 P 01/20/17 27.5 0.45 0.70
WPZ 170120P00030000 P 01/20/17 30.0 0.65 1.00
WPZ 170120P00032500 P 01/20/17 32.5 1.15 1.50
WPZ 170120P00035000 P 01/20/17 35.0 2.05 2.35
WPZ 170120P00037500 P 01/20/17 37.5 3.10 3.60
WPZ 170120P00040000 P 01/20/17 40.0 4.50 5.30
WPZ 170120P00042500 P 01/20/17 42.5 6.20 7.20
WPZ 170120P00045000 P 01/20/17 45.0 8.10 9.70
WPZ 170120P00047500 P 01/20/17 47.5 10.30 13.00
WPZ 170120P00050000 P 01/20/17 50.0 11.90 14.70
WPZ 170317C00020000 C 03/17/17 20.0 16.40 18.30
WPZ 170317C00022500 C 03/17/17 22.5 12.70 16.90
WPZ 170317C00025000 C 03/17/17 25.0 10.40 14.30
WPZ 170317C00027500 C 03/17/17 27.5 8.40 11.20
WPZ 170317C00030000 C 03/17/17 30.0 7.10 8.70
WPZ 170317C00032500 C 03/17/17 32.5 5.20 6.60
WPZ 170317C00035000 C 03/17/17 35.0 3.90 4.30
WPZ 170317C00037500 C 03/17/17 37.5 2.50 3.10
WPZ 170317C00040000 C 03/17/17 40.0 1.45 2.10
WPZ 170317C00042500 C 03/17/17 42.5 1.00 1.40
WPZ 170317C00045000 C 03/17/17 45.0 0.35 1.00
WPZ 170317C00047500 C 03/17/17 47.5 0.10 0.90
WPZ 170317C00050000 C 03/17/17 50.0 0.00 0.55
WPZ 170317C00055000 C 03/17/17 55.0 0.00 0.40
WPZ 170317P00020000 P 03/17/17 20.0 0.05 0.60
WPZ 170317P00022500 P 03/17/17 22.5 0.20 0.75
WPZ 170317P00025000 P 03/17/17 25.0 0.40 0.80
WPZ 170317P00027500 P 03/17/17 27.5 0.65 1.20
WPZ 170317P00030000 P 03/17/17 30.0 1.25 1.65
WPZ 170317P00032500 P 03/17/17 32.5 1.95 2.45
WPZ 170317P00035000 P 03/17/17 35.0 2.95 3.30
WPZ 170317P00037500 P 03/17/17 37.5 4.20 4.70
WPZ 170317P00040000 P 03/17/17 40.0 5.60 6.30
WPZ 170317P00042500 P 03/17/17 42.5 6.90 8.90
WPZ 170317P00045000 P 03/17/17 45.0 8.80 10.60
WPZ 170317P00047500 P 03/17/17 47.5 11.00 13.80
WPZ 170317P00050000 P 03/17/17 50.0 13.00 16.00
WPZ 170317P00055000 P 03/17/17 55.0 18.10 20.80
WPZ 180119C00002500 C 01/19/18 2.5 32.70 36.20
WPZ 180119C00005000 C 01/19/18 5.0 30.10 34.50
WPZ 180119C00007500 C 01/19/18 7.5 27.60 32.00
WPZ 180119C00010000 C 01/19/18 10.0 25.00 29.40
WPZ 180119C00012500 C 01/19/18 12.5 22.50 27.00
WPZ 180119C00015000 C 01/19/18 15.0 20.00 24.50
WPZ 180119C00017500 C 01/19/18 17.5 17.60 22.00
WPZ 180119C00020000 C 01/19/18 20.0 15.10 19.50
WPZ 180119C00022500 C 01/19/18 22.5 13.30 16.10
WPZ 180119C00025000 C 01/19/18 25.0 10.70 15.00
WPZ 180119C00027500 C 01/19/18 27.5 8.50 12.40
WPZ 180119C00030000 C 01/19/18 30.0 7.20 10.10
WPZ 180119C00032500 C 01/19/18 32.5 5.50 8.70
WPZ 180119C00035000 C 01/19/18 35.0 4.40 7.40
WPZ 180119C00037500 C 01/19/18 37.5 3.20 5.20
WPZ 180119C00040000 C 01/19/18 40.0 2.50 5.20
WPZ 180119C00042500 C 01/19/18 42.5 1.75 3.50
WPZ 180119C00045000 C 01/19/18 45.0 1.40 3.50
WPZ 180119C00047500 C 01/19/18 47.5 0.90 2.65
WPZ 180119C00050000 C 01/19/18 50.0 1.10 2.10
WPZ 180119P00002500 P 01/19/18 2.5 0.00 1.25
WPZ 180119P00005000 P 01/19/18 5.0 0.00 1.35
WPZ 180119P00007500 P 01/19/18 7.5 0.00 1.20
WPZ 180119P00010000 P 01/19/18 10.0 0.05 1.40
WPZ 180119P00012500 P 01/19/18 12.5 0.15 1.75
WPZ 180119P00015000 P 01/19/18 15.0 0.30 1.75
WPZ 180119P00017500 P 01/19/18 17.5 0.55 2.15
WPZ 180119P00020000 P 01/19/18 20.0 0.90 2.80
WPZ 180119P00022500 P 01/19/18 22.5 1.35 3.30
WPZ 180119P00025000 P 01/19/18 25.0 1.85 2.90
WPZ 180119P00027500 P 01/19/18 27.5 2.50 4.70
WPZ 180119P00030000 P 01/19/18 30.0 3.10 5.70
WPZ 180119P00032500 P 01/19/18 32.5 4.00 7.10
WPZ 180119P00035000 P 01/19/18 35.0 5.30 8.20
WPZ 180119P00037500 P 01/19/18 37.5 6.60 9.50
WPZ 180119P00040000 P 01/19/18 40.0 8.20 10.80
WPZ 180119P00042500 P 01/19/18 42.5 10.20 13.10
WPZ 180119P00045000 P 01/19/18 45.0 11.80 14.70
WPZ 180119P00047500 P 01/19/18 47.5 13.50 16.60
WPZ 180119P00050000 P 01/19/18 50.0 15.60 18.60

OPRA data is delayed 15 minutes.


© 2016 Value Line, Inc. All Rights Reserved