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 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPZ 141122C00042000 C 11/22/14 42.0 10.10 12.10
WPZ 141122C00043000 C 11/22/14 43.0 8.10 11.80
WPZ 141122C00044000 C 11/22/14 44.0 7.10 10.60
WPZ 141122C00045000 C 11/22/14 45.0 7.10 9.30
WPZ 141122C00046000 C 11/22/14 46.0 5.20 8.30
WPZ 141122C00047000 C 11/22/14 47.0 4.20 7.50
WPZ 141122C00048000 C 11/22/14 48.0 3.20 6.50
WPZ 141122C00049000 C 11/22/14 49.0 2.20 5.10
WPZ 141122C00050000 C 11/22/14 50.0 2.45 4.10
WPZ 141122C00055000 C 11/22/14 55.0 0.10 0.50
WPZ 141122C00060000 C 11/22/14 60.0 0.00 0.10
WPZ 141122C00065000 C 11/22/14 65.0 0.00 0.50
WPZ 141122C00070000 C 11/22/14 70.0 0.00 0.35
WPZ 141122C00075000 C 11/22/14 75.0 0.00 0.50
WPZ 141122C00080000 C 11/22/14 80.0 0.00 0.50
WPZ 141122P00042000 P 11/22/14 42.0 0.00 0.25
WPZ 141122P00043000 P 11/22/14 43.0 0.00 0.15
WPZ 141122P00044000 P 11/22/14 44.0 0.00 0.10
WPZ 141122P00045000 P 11/22/14 45.0 0.05 0.15
WPZ 141122P00046000 P 11/22/14 46.0 0.00 0.25
WPZ 141122P00047000 P 11/22/14 47.0 0.00 0.50
WPZ 141122P00048000 P 11/22/14 48.0 0.00 0.40
WPZ 141122P00049000 P 11/22/14 49.0 0.00 0.50
WPZ 141122P00050000 P 11/22/14 50.0 0.15 0.55
WPZ 141122P00055000 P 11/22/14 55.0 1.65 3.10
WPZ 141122P00060000 P 11/22/14 60.0 5.30 8.90
WPZ 141122P00065000 P 11/22/14 65.0 10.30 13.90
WPZ 141122P00070000 P 11/22/14 70.0 15.60 18.90
WPZ 141122P00075000 P 11/22/14 75.0 21.10 23.10
WPZ 141122P00080000 P 11/22/14 80.0 26.10 28.10
WPZ 141220C00030000 C 12/20/14 30.0 21.90 24.30
WPZ 141220C00035000 C 12/20/14 35.0 16.10 19.80
WPZ 141220C00040000 C 12/20/14 40.0 11.20 14.60
WPZ 141220C00045000 C 12/20/14 45.0 6.30 9.80
WPZ 141220C00046000 C 12/20/14 46.0 5.30 8.90
WPZ 141220C00047000 C 12/20/14 47.0 4.30 7.80
WPZ 141220C00048000 C 12/20/14 48.0 4.60 6.50
WPZ 141220C00049000 C 12/20/14 49.0 3.50 5.90
WPZ 141220C00050000 C 12/20/14 50.0 2.70 4.60
WPZ 141220C00055000 C 12/20/14 55.0 0.50 1.20
WPZ 141220C00060000 C 12/20/14 60.0 0.00 0.45
WPZ 141220C00065000 C 12/20/14 65.0 0.00 0.40
WPZ 141220C00070000 C 12/20/14 70.0 0.00 0.50
WPZ 141220C00075000 C 12/20/14 75.0 0.00 0.50
WPZ 141220P00030000 P 12/20/14 30.0 0.00 0.50
WPZ 141220P00035000 P 12/20/14 35.0 0.00 0.50
WPZ 141220P00040000 P 12/20/14 40.0 0.00 0.50
WPZ 141220P00045000 P 12/20/14 45.0 0.00 0.50
WPZ 141220P00046000 P 12/20/14 46.0 0.00 0.50
WPZ 141220P00047000 P 12/20/14 47.0 0.10 0.60
WPZ 141220P00048000 P 12/20/14 48.0 0.25 0.70
WPZ 141220P00049000 P 12/20/14 49.0 0.25 0.85
WPZ 141220P00050000 P 12/20/14 50.0 0.50 1.15
WPZ 141220P00055000 P 12/20/14 55.0 1.95 3.80
WPZ 141220P00060000 P 12/20/14 60.0 5.80 8.40
WPZ 141220P00065000 P 12/20/14 65.0 10.60 13.90
WPZ 141220P00070000 P 12/20/14 70.0 15.70 18.90
WPZ 141220P00075000 P 12/20/14 75.0 20.70 23.90
WPZ 150320C00030000 C 03/20/15 30.0 22.00 24.60
WPZ 150320C00035000 C 03/20/15 35.0 15.60 19.80
WPZ 150320C00040000 C 03/20/15 40.0 11.90 14.40
WPZ 150320C00045000 C 03/20/15 45.0 7.50 10.00
WPZ 150320C00046000 C 03/20/15 46.0 6.60 9.10
WPZ 150320C00047000 C 03/20/15 47.0 5.50 8.20
WPZ 150320C00048000 C 03/20/15 48.0 4.80 7.50
WPZ 150320C00049000 C 03/20/15 49.0 4.00 5.80
WPZ 150320C00050000 C 03/20/15 50.0 3.60 5.10
WPZ 150320C00055000 C 03/20/15 55.0 1.20 2.20
WPZ 150320C00060000 C 03/20/15 60.0 0.25 0.75
WPZ 150320C00065000 C 03/20/15 65.0 0.00 0.55
WPZ 150320C00070000 C 03/20/15 70.0 0.00 0.50
WPZ 150320C00075000 C 03/20/15 75.0 0.00 0.50
WPZ 150320C00080000 C 03/20/15 80.0 0.00 0.50
WPZ 150320P00030000 P 03/20/15 30.0 0.00 0.35
WPZ 150320P00035000 P 03/20/15 35.0 0.00 0.45
WPZ 150320P00040000 P 03/20/15 40.0 0.10 0.60
WPZ 150320P00045000 P 03/20/15 45.0 0.50 1.10
WPZ 150320P00046000 P 03/20/15 46.0 0.55 1.35
WPZ 150320P00047000 P 03/20/15 47.0 0.70 1.60
WPZ 150320P00048000 P 03/20/15 48.0 0.85 1.95
WPZ 150320P00049000 P 03/20/15 49.0 1.05 2.00
WPZ 150320P00050000 P 03/20/15 50.0 1.20 2.65
WPZ 150320P00055000 P 03/20/15 55.0 2.90 5.60
WPZ 150320P00060000 P 03/20/15 60.0 7.10 10.30
WPZ 150320P00065000 P 03/20/15 65.0 11.50 15.20
WPZ 150320P00070000 P 03/20/15 70.0 16.30 20.10
WPZ 150320P00075000 P 03/20/15 75.0 21.10 25.10
WPZ 150320P00080000 P 03/20/15 80.0 26.30 29.60
WPZ 150619C00025000 C 06/19/15 25.0 26.90 29.30
WPZ 150619C00030000 C 06/19/15 30.0 20.80 25.00
WPZ 150619C00035000 C 06/19/15 35.0 15.60 19.80
WPZ 150619C00040000 C 06/19/15 40.0 11.20 15.00
WPZ 150619C00045000 C 06/19/15 45.0 7.40 9.80
WPZ 150619C00050000 C 06/19/15 50.0 3.60 6.40
WPZ 150619C00055000 C 06/19/15 55.0 1.25 2.80
WPZ 150619C00060000 C 06/19/15 60.0 0.45 1.70
WPZ 150619C00065000 C 06/19/15 65.0 0.10 1.00
WPZ 150619C00070000 C 06/19/15 70.0 0.00 0.60
WPZ 150619C00075000 C 06/19/15 75.0 0.00 0.50
WPZ 150619P00025000 P 06/19/15 25.0 0.00 0.55
WPZ 150619P00030000 P 06/19/15 30.0 0.00 2.20
WPZ 150619P00035000 P 06/19/15 35.0 0.10 1.35
WPZ 150619P00040000 P 06/19/15 40.0 0.40 1.10
WPZ 150619P00045000 P 06/19/15 45.0 1.00 2.20
WPZ 150619P00050000 P 06/19/15 50.0 1.25 4.50
WPZ 150619P00055000 P 06/19/15 55.0 4.80 7.50
WPZ 150619P00060000 P 06/19/15 60.0 8.40 11.10
WPZ 150619P00065000 P 06/19/15 65.0 12.50 16.10
WPZ 150619P00070000 P 06/19/15 70.0 17.30 20.90
WPZ 150619P00075000 P 06/19/15 75.0 22.30 25.50

OPRA data is delayed 15 minutes.