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 (2014-12-05)Premium Content

Energy Transfer Partners Lp (ETP)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 141220C00040000 C 12/20/14 40.0 21.10 24.00
ETP 141220C00042500 C 12/20/14 42.5 18.60 21.80
ETP 141220C00045000 C 12/20/14 45.0 16.20 19.40
ETP 141220C00047500 C 12/20/14 47.5 13.60 16.50
ETP 141220C00050000 C 12/20/14 50.0 11.20 14.00
ETP 141220C00052500 C 12/20/14 52.5 8.70 11.50
ETP 141220C00055000 C 12/20/14 55.0 6.20 9.00
ETP 141220C00057500 C 12/20/14 57.5 4.90 6.00
ETP 141220C00060000 C 12/20/14 60.0 2.85 3.40
ETP 141220C00062500 C 12/20/14 62.5 0.40 0.95
ETP 141220C00065000 C 12/20/14 65.0 0.00 0.15
ETP 141220C00067500 C 12/20/14 67.5 0.00 0.15
ETP 141220C00070000 C 12/20/14 70.0 0.00 0.05
ETP 141220C00072500 C 12/20/14 72.5 0.00 0.15
ETP 141220C00075000 C 12/20/14 75.0 0.00 0.10
ETP 141220P00040000 P 12/20/14 40.0 0.00 0.15
ETP 141220P00042500 P 12/20/14 42.5 0.00 0.20
ETP 141220P00045000 P 12/20/14 45.0 0.00 0.15
ETP 141220P00047500 P 12/20/14 47.5 0.00 0.15
ETP 141220P00050000 P 12/20/14 50.0 0.00 0.05
ETP 141220P00052500 P 12/20/14 52.5 0.00 0.15
ETP 141220P00055000 P 12/20/14 55.0 0.00 0.15
ETP 141220P00057500 P 12/20/14 57.5 0.00 0.15
ETP 141220P00060000 P 12/20/14 60.0 0.00 0.05
ETP 141220P00062500 P 12/20/14 62.5 0.00 0.10
ETP 141220P00065000 P 12/20/14 65.0 1.60 2.95
ETP 141220P00067500 P 12/20/14 67.5 3.50 6.10
ETP 141220P00070000 P 12/20/14 70.0 6.10 8.60
ETP 141220P00072500 P 12/20/14 72.5 8.50 11.30
ETP 141220P00075000 P 12/20/14 75.0 10.90 14.00
ETP 150117C00022500 C 01/17/15 22.5 38.50 41.80
ETP 150117C00025000 C 01/17/15 25.0 36.30 39.00
ETP 150117C00027500 C 01/17/15 27.5 33.40 36.60
ETP 150117C00030000 C 01/17/15 30.0 31.30 34.00
ETP 150117C00032500 C 01/17/15 32.5 28.90 31.50
ETP 150117C00035000 C 01/17/15 35.0 26.40 29.00
ETP 150117C00037500 C 01/17/15 37.5 23.90 26.60
ETP 150117C00040000 C 01/17/15 40.0 21.40 24.00
ETP 150117C00042500 C 01/17/15 42.5 19.00 21.60
ETP 150117C00045000 C 01/17/15 45.0 16.50 19.20
ETP 150117C00047500 C 01/17/15 47.5 14.00 16.70
ETP 150117C00050000 C 01/17/15 50.0 11.60 14.20
ETP 150117C00052500 C 01/17/15 52.5 9.30 11.90
ETP 150117C00055000 C 01/17/15 55.0 7.10 9.60
ETP 150117C00057500 C 01/17/15 57.5 5.00 7.60
ETP 150117C00060000 C 01/17/15 60.0 4.00 4.70
ETP 150117C00062500 C 01/17/15 62.5 2.50 2.95
ETP 150117C00065000 C 01/17/15 65.0 1.35 1.60
ETP 150117C00067500 C 01/17/15 67.5 0.55 0.75
ETP 150117C00070000 C 01/17/15 70.0 0.15 0.35
ETP 150117C00072500 C 01/17/15 72.5 0.05 0.35
ETP 150117C00075000 C 01/17/15 75.0 0.00 0.25
ETP 150117C00080000 C 01/17/15 80.0 0.00 0.15
ETP 150117C00085000 C 01/17/15 85.0 0.00 0.15
ETP 150117P00022500 P 01/17/15 22.5 0.00 0.15
ETP 150117P00025000 P 01/17/15 25.0 0.00 0.15
ETP 150117P00027500 P 01/17/15 27.5 0.00 0.20
ETP 150117P00030000 P 01/17/15 30.0 0.00 0.15
ETP 150117P00032500 P 01/17/15 32.5 0.00 0.20
ETP 150117P00035000 P 01/17/15 35.0 0.00 0.15
ETP 150117P00037500 P 01/17/15 37.5 0.00 0.25
ETP 150117P00040000 P 01/17/15 40.0 0.00 0.10
ETP 150117P00042500 P 01/17/15 42.5 0.00 0.30
ETP 150117P00045000 P 01/17/15 45.0 0.05 0.15
ETP 150117P00047500 P 01/17/15 47.5 0.15 0.25
ETP 150117P00050000 P 01/17/15 50.0 0.10 0.25
ETP 150117P00052500 P 01/17/15 52.5 0.25 0.45
ETP 150117P00055000 P 01/17/15 55.0 0.40 0.50
ETP 150117P00057500 P 01/17/15 57.5 0.65 0.85
ETP 150117P00060000 P 01/17/15 60.0 1.10 1.35
ETP 150117P00062500 P 01/17/15 62.5 1.95 2.25
ETP 150117P00065000 P 01/17/15 65.0 2.65 3.50
ETP 150117P00067500 P 01/17/15 67.5 4.00 6.60
ETP 150117P00070000 P 01/17/15 70.0 6.40 8.90
ETP 150117P00072500 P 01/17/15 72.5 8.70 11.30
ETP 150117P00075000 P 01/17/15 75.0 11.10 13.80
ETP 150117P00080000 P 01/17/15 80.0 16.10 18.70
ETP 150117P00085000 P 01/17/15 85.0 21.00 24.10
ETP 150320C00032500 C 03/20/15 32.5 28.60 31.60
ETP 150320C00035000 C 03/20/15 35.0 26.10 29.00
ETP 150320C00037500 C 03/20/15 37.5 23.40 26.60
ETP 150320C00040000 C 03/20/15 40.0 21.30 24.10
ETP 150320C00042500 C 03/20/15 42.5 18.80 21.70
ETP 150320C00045000 C 03/20/15 45.0 16.30 19.30
ETP 150320C00047500 C 03/20/15 47.5 14.00 17.00
ETP 150320C00050000 C 03/20/15 50.0 12.00 14.80
ETP 150320C00052500 C 03/20/15 52.5 9.90 12.70
ETP 150320C00055000 C 03/20/15 55.0 7.90 10.50
ETP 150320C00057500 C 03/20/15 57.5 6.20 8.70
ETP 150320C00060000 C 03/20/15 60.0 4.70 5.70
ETP 150320C00062500 C 03/20/15 62.5 3.30 4.80
ETP 150320C00065000 C 03/20/15 65.0 2.40 3.00
ETP 150320C00067500 C 03/20/15 67.5 1.55 2.00
ETP 150320C00070000 C 03/20/15 70.0 1.00 1.35
ETP 150320C00072500 C 03/20/15 72.5 0.60 1.45
ETP 150320C00075000 C 03/20/15 75.0 0.40 1.00
ETP 150320C00080000 C 03/20/15 80.0 0.10 0.45
ETP 150320C00085000 C 03/20/15 85.0 0.00 0.40
ETP 150320P00032500 P 03/20/15 32.5 0.15 0.40
ETP 150320P00035000 P 03/20/15 35.0 0.05 0.45
ETP 150320P00037500 P 03/20/15 37.5 0.10 0.55
ETP 150320P00040000 P 03/20/15 40.0 0.30 0.60
ETP 150320P00042500 P 03/20/15 42.5 0.00 1.65
ETP 150320P00045000 P 03/20/15 45.0 0.45 0.75
ETP 150320P00047500 P 03/20/15 47.5 0.60 1.05
ETP 150320P00050000 P 03/20/15 50.0 0.80 1.30
ETP 150320P00052500 P 03/20/15 52.5 1.10 1.55
ETP 150320P00055000 P 03/20/15 55.0 1.70 2.00
ETP 150320P00057500 P 03/20/15 57.5 2.15 2.80
ETP 150320P00060000 P 03/20/15 60.0 3.10 4.10
ETP 150320P00062500 P 03/20/15 62.5 3.70 5.40
ETP 150320P00065000 P 03/20/15 65.0 5.20 6.90
ETP 150320P00067500 P 03/20/15 67.5 6.30 8.80
ETP 150320P00070000 P 03/20/15 70.0 8.20 10.70
ETP 150320P00072500 P 03/20/15 72.5 10.20 12.80
ETP 150320P00075000 P 03/20/15 75.0 12.60 15.30
ETP 150320P00080000 P 03/20/15 80.0 17.20 20.00
ETP 150320P00085000 P 03/20/15 85.0 22.10 25.10
ETP 150619C00032500 C 06/19/15 32.5 28.50 31.60
ETP 150619C00035000 C 06/19/15 35.0 26.30 29.00
ETP 150619C00037500 C 06/19/15 37.5 23.80 26.60
ETP 150619C00040000 C 06/19/15 40.0 21.30 24.20
ETP 150619C00042500 C 06/19/15 42.5 18.90 21.80
ETP 150619C00045000 C 06/19/15 45.0 16.50 19.40
ETP 150619C00047500 C 06/19/15 47.5 14.20 17.20
ETP 150619C00050000 C 06/19/15 50.0 12.20 15.00
ETP 150619C00055000 C 06/19/15 55.0 8.20 11.20
ETP 150619C00057500 C 06/19/15 57.5 6.50 9.40
ETP 150619C00060000 C 06/19/15 60.0 4.70 7.90
ETP 150619C00062500 C 06/19/15 62.5 4.10 5.20
ETP 150619C00065000 C 06/19/15 65.0 3.00 4.00
ETP 150619C00067500 C 06/19/15 67.5 1.95 3.80
ETP 150619C00070000 C 06/19/15 70.0 0.85 3.70
ETP 150619C00072500 C 06/19/15 72.5 0.65 3.20
ETP 150619C00075000 C 06/19/15 75.0 0.50 1.25
ETP 150619C00080000 C 06/19/15 80.0 0.00 1.55
ETP 150619C00085000 C 06/19/15 85.0 0.00 0.95
ETP 150619C00090000 C 06/19/15 90.0 0.00 0.55
ETP 150619P00032500 P 06/19/15 32.5 0.00 1.00
ETP 150619P00035000 P 06/19/15 35.0 0.25 0.70
ETP 150619P00037500 P 06/19/15 37.5 0.40 1.25
ETP 150619P00040000 P 06/19/15 40.0 0.55 1.05
ETP 150619P00042500 P 06/19/15 42.5 0.50 1.35
ETP 150619P00045000 P 06/19/15 45.0 0.50 1.55
ETP 150619P00047500 P 06/19/15 47.5 0.50 3.40
ETP 150619P00050000 P 06/19/15 50.0 0.65 3.60
ETP 150619P00055000 P 06/19/15 55.0 2.15 3.50
ETP 150619P00057500 P 06/19/15 57.5 2.80 4.50
ETP 150619P00060000 P 06/19/15 60.0 3.70 5.60
ETP 150619P00062500 P 06/19/15 62.5 4.80 7.10
ETP 150619P00065000 P 06/19/15 65.0 6.00 8.60
ETP 150619P00067500 P 06/19/15 67.5 7.70 10.80
ETP 150619P00070000 P 06/19/15 70.0 9.70 12.50
ETP 150619P00072500 P 06/19/15 72.5 11.70 14.40
ETP 150619P00075000 P 06/19/15 75.0 13.90 16.40
ETP 150619P00080000 P 06/19/15 80.0 18.50 21.30
ETP 150619P00085000 P 06/19/15 85.0 23.10 26.20
ETP 150619P00090000 P 06/19/15 90.0 28.00 31.00
ETP 160115C00030000 C 01/15/16 30.0 31.00 35.40
ETP 160115C00032500 C 01/15/16 32.5 28.30 33.00
ETP 160115C00035000 C 01/15/16 35.0 25.90 29.30
ETP 160115C00037500 C 01/15/16 37.5 23.40 27.50
ETP 160115C00040000 C 01/15/16 40.0 20.90 24.80
ETP 160115C00042500 C 01/15/16 42.5 19.00 21.90
ETP 160115C00045000 C 01/15/16 45.0 16.90 19.70
ETP 160115C00047500 C 01/15/16 47.5 15.00 17.50
ETP 160115C00050000 C 01/15/16 50.0 13.00 15.70
ETP 160115C00052500 C 01/15/16 52.5 11.10 13.90
ETP 160115C00055000 C 01/15/16 55.0 9.60 12.30
ETP 160115C00057500 C 01/15/16 57.5 7.70 10.90
ETP 160115C00060000 C 01/15/16 60.0 6.30 9.60
ETP 160115C00062500 C 01/15/16 62.5 5.70 8.40
ETP 160115C00065000 C 01/15/16 65.0 3.90 6.50
ETP 160115C00067500 C 01/15/16 67.5 2.90 4.60
ETP 160115C00070000 C 01/15/16 70.0 3.10 3.90
ETP 160115C00072500 C 01/15/16 72.5 2.10 3.60
ETP 160115C00075000 C 01/15/16 75.0 0.50 2.20
ETP 160115C00080000 C 01/15/16 80.0 0.00 2.50
ETP 160115C00085000 C 01/15/16 85.0 0.00 2.45
ETP 160115C00090000 C 01/15/16 90.0 0.00 1.75
ETP 160115C00095000 C 01/15/16 95.0 0.00 1.10
ETP 160115P00030000 P 01/15/16 30.0 0.40 1.00
ETP 160115P00032500 P 01/15/16 32.5 0.35 2.55
ETP 160115P00035000 P 01/15/16 35.0 0.35 2.95
ETP 160115P00037500 P 01/15/16 37.5 0.00 2.80
ETP 160115P00040000 P 01/15/16 40.0 0.05 2.00
ETP 160115P00042500 P 01/15/16 42.5 0.20 2.50
ETP 160115P00045000 P 01/15/16 45.0 1.30 3.40
ETP 160115P00047500 P 01/15/16 47.5 1.30 5.30
ETP 160115P00050000 P 01/15/16 50.0 3.30 4.30
ETP 160115P00052500 P 01/15/16 52.5 2.90 6.70
ETP 160115P00055000 P 01/15/16 55.0 4.20 6.40
ETP 160115P00057500 P 01/15/16 57.5 4.90 8.10
ETP 160115P00060000 P 01/15/16 60.0 6.30 9.80
ETP 160115P00062500 P 01/15/16 62.5 7.70 10.90
ETP 160115P00065000 P 01/15/16 65.0 9.20 12.40
ETP 160115P00067500 P 01/15/16 67.5 10.80 13.90
ETP 160115P00070000 P 01/15/16 70.0 12.80 15.50
ETP 160115P00072500 P 01/15/16 72.5 14.60 17.30
ETP 160115P00075000 P 01/15/16 75.0 16.60 19.00
ETP 160115P00080000 P 01/15/16 80.0 20.80 23.10
ETP 160115P00085000 P 01/15/16 85.0 25.10 28.00
ETP 160115P00090000 P 01/15/16 90.0 29.10 32.60
ETP 160115P00095000 P 01/15/16 95.0 34.50 37.40
ETP 170120C00035000 C 01/20/17 35.0 26.00 29.50
ETP 170120C00037500 C 01/20/17 37.5 23.30 27.00
ETP 170120C00040000 C 01/20/17 40.0 20.80 24.80
ETP 170120C00042500 C 01/20/17 42.5 18.60 21.80
ETP 170120C00045000 C 01/20/17 45.0 16.30 19.60
ETP 170120C00047500 C 01/20/17 47.5 13.90 17.40
ETP 170120C00050000 C 01/20/17 50.0 12.70 15.60
ETP 170120C00055000 C 01/20/17 55.0 9.50 12.40
ETP 170120C00057500 C 01/20/17 57.5 8.00 11.20
ETP 170120C00060000 C 01/20/17 60.0 6.50 10.00
ETP 170120C00062500 C 01/20/17 62.5 5.50 8.00
ETP 170120C00065000 C 01/20/17 65.0 4.50 7.90
ETP 170120C00067500 C 01/20/17 67.5 3.50 7.00
ETP 170120C00070000 C 01/20/17 70.0 2.50 6.60
ETP 170120C00072500 C 01/20/17 72.5 2.00 5.40
ETP 170120C00075000 C 01/20/17 75.0 1.10 5.10
ETP 170120C00080000 C 01/20/17 80.0 0.50 4.90
ETP 170120C00085000 C 01/20/17 85.0 0.00 4.90
ETP 170120C00090000 C 01/20/17 90.0 0.00 2.50
ETP 170120C00095000 C 01/20/17 95.0 0.00 4.90
ETP 170120C00100000 C 01/20/17 100.0 0.00 4.90
ETP 170120P00035000 P 01/20/17 35.0 0.10 4.90
ETP 170120P00037500 P 01/20/17 37.5 0.50 4.90
ETP 170120P00040000 P 01/20/17 40.0 1.10 3.60
ETP 170120P00042500 P 01/20/17 42.5 1.90 5.50
ETP 170120P00045000 P 01/20/17 45.0 2.70 6.50
ETP 170120P00047500 P 01/20/17 47.5 3.50 7.40
ETP 170120P00050000 P 01/20/17 50.0 4.50 8.40
ETP 170120P00055000 P 01/20/17 55.0 6.70 9.10
ETP 170120P00057500 P 01/20/17 57.5 8.00 11.60
ETP 170120P00060000 P 01/20/17 60.0 9.30 12.50
ETP 170120P00062500 P 01/20/17 62.5 10.70 14.40
ETP 170120P00065000 P 01/20/17 65.0 12.50 15.80
ETP 170120P00067500 P 01/20/17 67.5 14.00 17.40
ETP 170120P00070000 P 01/20/17 70.0 15.70 19.20
ETP 170120P00072500 P 01/20/17 72.5 17.50 21.00
ETP 170120P00075000 P 01/20/17 75.0 19.50 22.80
ETP 170120P00080000 P 01/20/17 80.0 23.60 27.20
ETP 170120P00085000 P 01/20/17 85.0 27.90 31.30
ETP 170120P00090000 P 01/20/17 90.0 31.60 35.80
ETP 170120P00095000 P 01/20/17 95.0 36.50 40.20
ETP 170120P00100000 P 01/20/17 100.0 41.00 44.80

OPRA data is delayed 15 minutes.