$54.58 +0.87 (1.62%) Williams Partners LP - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 54.58
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.87 (1.62%)
Prev Close: 53.71
Open: 53.90
Bid: 52.00
Ask: 56.00
Options:

Call Options: WPZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 WPZ1420L30 21.70 0.00 22.40 134.0 25.70 61.0 0.0 0
35.00 WPZ1420L35 16.70 0.00 17.10 31.0 21.00 21.0 0.0 0
40.00 WPZ1420L40 11.80 0.00 12.30 11.0 16.30 21.0 0.0 0
45.00 WPZ1420L45 9.90 3.10 7.40 190.0 10.40 57.0 1.0 1
46.00 WPZ1420L46 8.70 2.80 6.30 49.0 9.40 63.0 2.0 1
47.00 WPZ1420L47 5.50 0.70 5.30 153.0 8.80 82.0 8.0 8
48.00 WPZ1420L48 1.10 -3.50 4.30 418.0 7.10 164.0 75.0 75
49.00 WPZ1420L49 5.00 0.00 3.90 365.0 6.00 53.0 4.0 445
50.00 WPZ1420L50 4.94 2.64 4.10 133.0 5.10 11.0 4.0 455
55.00 WPZ1420L55 0.60 0.00 0.45 20.0 0.95 6.0 270.0 4,200
60.00 WPZ1420L60 0.10 0.00 0.05 3.0 0.15 251.0 3.0 267
65.00 WPZ1420L65 0.35 0.00 0.05 30.0 0.40 73.0 0.0 0
70.00 WPZ1420L70 0.50 0.00 0.05 10.0 0.50 73.0 0.0 0
75.00 WPZ1420L75 0.50 0.00 0.00 0.0 0.50 213.0 0.0 0

Put Options: WPZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 WPZ1420X30 0.50 0.00 0.05 11.0 0.50 181.0 0.0 0
35.00 WPZ1420X35 0.28 -0.07 0.05 30.0 0.50 358.0 100.0 225
40.00 WPZ1420X40 0.05 -0.45 0.05 1.0 0.50 355.0 10.0 103
45.00 WPZ1420X45 0.20 -0.10 0.05 42.0 0.50 502.0 30.0 711
46.00 WPZ1420X46 0.40 -0.05 0.05 30.0 0.45 547.0 1.0 26
47.00 WPZ1420X47 0.40 0.10 0.05 72.0 0.50 550.0 2.0 87
48.00 WPZ1420X48 0.15 -0.15 0.05 10.0 0.30 471.0 1.0 1,415
49.00 WPZ1420X49 0.15 0.00 0.10 1.0 0.45 472.0 1.0 295
50.00 WPZ1420X50 0.20 0.00 0.10 22.0 0.45 499.0 20.0 2,833
55.00 WPZ1420X55 2.00 1.30 0.80 418.0 1.70 12.0 5.0 399
60.00 WPZ1420X60 8.01 3.61 4.10 376.0 6.20 32.0 1.0 28
65.00 WPZ1420X65 8.90 0.00 8.80 39.0 12.80 78.0 0.0 0
70.00 WPZ1420X70 14.00 0.00 13.70 21.0 17.80 31.0 0.0 0
75.00 WPZ1420X75 19.30 0.00 19.10 121.0 22.90 56.0 0.0 0