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

Energy Transfer Partners Lp (ETP)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 141122C00042500 C 11/22/14 42.5 23.30 24.20
ETP 141122C00045000 C 11/22/14 45.0 20.60 21.70
ETP 141122C00047500 C 11/22/14 47.5 17.20 19.30
ETP 141122C00050000 C 11/22/14 50.0 14.70 16.70
ETP 141122C00052500 C 11/22/14 52.5 12.20 14.20
ETP 141122C00055000 C 11/22/14 55.0 10.50 11.70
ETP 141122C00057500 C 11/22/14 57.5 8.40 9.20
ETP 141122C00060000 C 11/22/14 60.0 6.00 6.70
ETP 141122C00062500 C 11/22/14 62.5 3.50 4.20
ETP 141122C00065000 C 11/22/14 65.0 1.05 1.60
ETP 141122C00067500 C 11/22/14 67.5 0.00 0.15
ETP 141122C00070000 C 11/22/14 70.0 0.00 0.10
ETP 141122C00072500 C 11/22/14 72.5 0.00 0.20
ETP 141122C00075000 C 11/22/14 75.0 0.00 0.25
ETP 141122P00042500 P 11/22/14 42.5 0.00 0.40
ETP 141122P00045000 P 11/22/14 45.0 0.00 0.40
ETP 141122P00047500 P 11/22/14 47.5 0.00 0.40
ETP 141122P00050000 P 11/22/14 50.0 0.00 0.25
ETP 141122P00052500 P 11/22/14 52.5 0.00 0.05
ETP 141122P00055000 P 11/22/14 55.0 0.00 0.20
ETP 141122P00057500 P 11/22/14 57.5 0.00 0.25
ETP 141122P00060000 P 11/22/14 60.0 0.00 0.05
ETP 141122P00062500 P 11/22/14 62.5 0.00 0.05
ETP 141122P00065000 P 11/22/14 65.0 0.00 0.05
ETP 141122P00067500 P 11/22/14 67.5 0.85 1.50
ETP 141122P00070000 P 11/22/14 70.0 1.50 4.30
ETP 141122P00072500 P 11/22/14 72.5 4.00 6.60
ETP 141122P00075000 P 11/22/14 75.0 6.40 9.00
ETP 141220C00040000 C 12/20/14 40.0 25.50 27.20
ETP 141220C00042500 C 12/20/14 42.5 22.40 24.60
ETP 141220C00045000 C 12/20/14 45.0 20.00 22.20
ETP 141220C00047500 C 12/20/14 47.5 17.40 19.70
ETP 141220C00050000 C 12/20/14 50.0 15.90 17.20
ETP 141220C00052500 C 12/20/14 52.5 13.40 14.60
ETP 141220C00055000 C 12/20/14 55.0 10.80 12.10
ETP 141220C00057500 C 12/20/14 57.5 8.50 9.60
ETP 141220C00060000 C 12/20/14 60.0 6.40 7.10
ETP 141220C00062500 C 12/20/14 62.5 4.20 4.60
ETP 141220C00065000 C 12/20/14 65.0 2.35 3.00
ETP 141220C00067500 C 12/20/14 67.5 1.15 1.30
ETP 141220C00070000 C 12/20/14 70.0 0.40 0.60
ETP 141220C00072500 C 12/20/14 72.5 0.05 0.30
ETP 141220C00075000 C 12/20/14 75.0 0.00 0.25
ETP 141220P00040000 P 12/20/14 40.0 0.00 0.50
ETP 141220P00042500 P 12/20/14 42.5 0.00 0.35
ETP 141220P00045000 P 12/20/14 45.0 0.00 0.25
ETP 141220P00047500 P 12/20/14 47.5 0.00 0.25
ETP 141220P00050000 P 12/20/14 50.0 0.00 0.05
ETP 141220P00052500 P 12/20/14 52.5 0.05 0.15
ETP 141220P00055000 P 12/20/14 55.0 0.10 0.15
ETP 141220P00057500 P 12/20/14 57.5 0.20 0.40
ETP 141220P00060000 P 12/20/14 60.0 0.20 0.45
ETP 141220P00062500 P 12/20/14 62.5 0.55 0.75
ETP 141220P00065000 P 12/20/14 65.0 1.20 1.45
ETP 141220P00067500 P 12/20/14 67.5 2.35 2.60
ETP 141220P00070000 P 12/20/14 70.0 3.10 4.30
ETP 141220P00072500 P 12/20/14 72.5 4.40 6.80
ETP 141220P00075000 P 12/20/14 75.0 6.70 9.10
ETP 150117C00022500 C 01/17/15 22.5 42.30 46.10
ETP 150117C00025000 C 01/17/15 25.0 40.10 43.60
ETP 150117C00027500 C 01/17/15 27.5 37.30 41.20
ETP 150117C00030000 C 01/17/15 30.0 34.80 38.60
ETP 150117C00032500 C 01/17/15 32.5 32.50 36.20
ETP 150117C00035000 C 01/17/15 35.0 29.70 33.60
ETP 150117C00037500 C 01/17/15 37.5 27.60 31.20
ETP 150117C00040000 C 01/17/15 40.0 25.60 28.50
ETP 150117C00042500 C 01/17/15 42.5 23.20 26.00
ETP 150117C00045000 C 01/17/15 45.0 20.60 23.40
ETP 150117C00047500 C 01/17/15 47.5 18.40 20.90
ETP 150117C00050000 C 01/17/15 50.0 16.00 18.40
ETP 150117C00052500 C 01/17/15 52.5 13.60 15.90
ETP 150117C00055000 C 01/17/15 55.0 11.20 12.20
ETP 150117C00057500 C 01/17/15 57.5 9.10 10.20
ETP 150117C00060000 C 01/17/15 60.0 6.90 8.10
ETP 150117C00062500 C 01/17/15 62.5 4.90 6.50
ETP 150117C00065000 C 01/17/15 65.0 3.20 3.60
ETP 150117C00067500 C 01/17/15 67.5 1.95 2.30
ETP 150117C00070000 C 01/17/15 70.0 1.05 1.30
ETP 150117C00072500 C 01/17/15 72.5 0.50 0.90
ETP 150117C00075000 C 01/17/15 75.0 0.20 0.65
ETP 150117C00080000 C 01/17/15 80.0 0.00 0.50
ETP 150117P00022500 P 01/17/15 22.5 0.00 0.55
ETP 150117P00025000 P 01/17/15 25.0 0.00 0.55
ETP 150117P00027500 P 01/17/15 27.5 0.00 0.30
ETP 150117P00030000 P 01/17/15 30.0 0.00 0.30
ETP 150117P00032500 P 01/17/15 32.5 0.00 0.30
ETP 150117P00035000 P 01/17/15 35.0 0.00 0.35
ETP 150117P00037500 P 01/17/15 37.5 0.00 0.50
ETP 150117P00040000 P 01/17/15 40.0 0.00 0.10
ETP 150117P00042500 P 01/17/15 42.5 0.00 0.50
ETP 150117P00045000 P 01/17/15 45.0 0.00 0.50
ETP 150117P00047500 P 01/17/15 47.5 0.00 0.50
ETP 150117P00050000 P 01/17/15 50.0 0.00 0.35
ETP 150117P00052500 P 01/17/15 52.5 0.10 0.35
ETP 150117P00055000 P 01/17/15 55.0 0.15 0.45
ETP 150117P00057500 P 01/17/15 57.5 0.30 0.65
ETP 150117P00060000 P 01/17/15 60.0 0.60 0.90
ETP 150117P00062500 P 01/17/15 62.5 1.15 1.50
ETP 150117P00065000 P 01/17/15 65.0 1.90 2.25
ETP 150117P00067500 P 01/17/15 67.5 2.60 3.50
ETP 150117P00070000 P 01/17/15 70.0 3.30 5.10
ETP 150117P00072500 P 01/17/15 72.5 5.00 7.00
ETP 150117P00075000 P 01/17/15 75.0 7.00 9.30
ETP 150117P00080000 P 01/17/15 80.0 11.50 14.10
ETP 150320C00032500 C 03/20/15 32.5 32.90 36.20
ETP 150320C00035000 C 03/20/15 35.0 29.60 33.60
ETP 150320C00037500 C 03/20/15 37.5 27.90 31.20
ETP 150320C00040000 C 03/20/15 40.0 25.40 28.60
ETP 150320C00042500 C 03/20/15 42.5 22.80 26.20
ETP 150320C00045000 C 03/20/15 45.0 20.40 23.60
ETP 150320C00047500 C 03/20/15 47.5 18.00 21.20
ETP 150320C00050000 C 03/20/15 50.0 15.90 18.80
ETP 150320C00052500 C 03/20/15 52.5 13.60 15.50
ETP 150320C00055000 C 03/20/15 55.0 11.70 12.90
ETP 150320C00057500 C 03/20/15 57.5 9.30 10.40
ETP 150320C00060000 C 03/20/15 60.0 7.50 7.80
ETP 150320C00062500 C 03/20/15 62.5 5.80 7.00
ETP 150320C00065000 C 03/20/15 65.0 4.20 4.50
ETP 150320C00067500 C 03/20/15 67.5 3.00 3.90
ETP 150320C00070000 C 03/20/15 70.0 2.05 2.40
ETP 150320C00072500 C 03/20/15 72.5 1.35 1.65
ETP 150320C00075000 C 03/20/15 75.0 0.80 1.00
ETP 150320C00080000 C 03/20/15 80.0 0.15 0.80
ETP 150320C00085000 C 03/20/15 85.0 0.05 0.50
ETP 150320P00032500 P 03/20/15 32.5 0.00 0.50
ETP 150320P00035000 P 03/20/15 35.0 0.00 0.50
ETP 150320P00037500 P 03/20/15 37.5 0.00 0.50
ETP 150320P00040000 P 03/20/15 40.0 0.00 0.55
ETP 150320P00042500 P 03/20/15 42.5 0.05 0.60
ETP 150320P00045000 P 03/20/15 45.0 0.10 0.70
ETP 150320P00047500 P 03/20/15 47.5 0.20 0.70
ETP 150320P00050000 P 03/20/15 50.0 0.60 0.70
ETP 150320P00052500 P 03/20/15 52.5 0.40 1.25
ETP 150320P00055000 P 03/20/15 55.0 0.80 1.15
ETP 150320P00057500 P 03/20/15 57.5 1.45 1.70
ETP 150320P00060000 P 03/20/15 60.0 2.00 2.20
ETP 150320P00062500 P 03/20/15 62.5 2.70 3.10
ETP 150320P00065000 P 03/20/15 65.0 3.70 4.00
ETP 150320P00067500 P 03/20/15 67.5 4.90 5.40
ETP 150320P00070000 P 03/20/15 70.0 6.40 7.10
ETP 150320P00072500 P 03/20/15 72.5 6.90 8.90
ETP 150320P00075000 P 03/20/15 75.0 8.60 10.90
ETP 150320P00080000 P 03/20/15 80.0 12.90 15.60
ETP 150320P00085000 P 03/20/15 85.0 17.50 20.40
ETP 150619C00032500 C 06/19/15 32.5 32.80 36.20
ETP 150619C00035000 C 06/19/15 35.0 30.20 33.60
ETP 150619C00037500 C 06/19/15 37.5 27.50 31.20
ETP 150619C00040000 C 06/19/15 40.0 25.20 28.50
ETP 150619C00042500 C 06/19/15 42.5 22.50 26.20
ETP 150619C00045000 C 06/19/15 45.0 20.20 23.80
ETP 150619C00047500 C 06/19/15 47.5 18.00 21.40
ETP 150619C00050000 C 06/19/15 50.0 15.80 19.00
ETP 150619C00055000 C 06/19/15 55.0 11.80 13.50
ETP 150619C00057500 C 06/19/15 57.5 9.60 12.50
ETP 150619C00060000 C 06/19/15 60.0 7.90 10.40
ETP 150619C00062500 C 06/19/15 62.5 6.50 8.40
ETP 150619C00065000 C 06/19/15 65.0 5.10 6.20
ETP 150619C00067500 C 06/19/15 67.5 4.00 5.20
ETP 150619C00070000 C 06/19/15 70.0 3.00 3.50
ETP 150619C00072500 C 06/19/15 72.5 2.20 2.55
ETP 150619C00075000 C 06/19/15 75.0 1.55 2.45
ETP 150619C00080000 C 06/19/15 80.0 0.60 1.05
ETP 150619C00085000 C 06/19/15 85.0 0.05 0.85
ETP 150619C00090000 C 06/19/15 90.0 0.00 0.65
ETP 150619P00032500 P 06/19/15 32.5 0.00 0.50
ETP 150619P00035000 P 06/19/15 35.0 0.00 0.55
ETP 150619P00037500 P 06/19/15 37.5 0.05 0.60
ETP 150619P00040000 P 06/19/15 40.0 0.20 0.70
ETP 150619P00042500 P 06/19/15 42.5 0.20 0.85
ETP 150619P00045000 P 06/19/15 45.0 0.45 0.95
ETP 150619P00047500 P 06/19/15 47.5 0.65 1.15
ETP 150619P00050000 P 06/19/15 50.0 0.85 1.35
ETP 150619P00055000 P 06/19/15 55.0 1.60 2.25
ETP 150619P00057500 P 06/19/15 57.5 2.00 2.95
ETP 150619P00060000 P 06/19/15 60.0 2.70 3.70
ETP 150619P00062500 P 06/19/15 62.5 3.80 4.60
ETP 150619P00065000 P 06/19/15 65.0 4.80 5.80
ETP 150619P00067500 P 06/19/15 67.5 6.10 7.20
ETP 150619P00070000 P 06/19/15 70.0 6.90 8.70
ETP 150619P00072500 P 06/19/15 72.5 8.30 10.40
ETP 150619P00075000 P 06/19/15 75.0 10.00 12.30
ETP 150619P00080000 P 06/19/15 80.0 14.10 17.30
ETP 150619P00085000 P 06/19/15 85.0 18.70 21.80
ETP 150619P00090000 P 06/19/15 90.0 23.50 26.70
ETP 160115C00030000 C 01/15/16 30.0 35.70 38.60
ETP 160115C00032500 C 01/15/16 32.5 32.00 36.20
ETP 160115C00035000 C 01/15/16 35.0 29.30 33.60
ETP 160115C00037500 C 01/15/16 37.5 27.00 31.20
ETP 160115C00040000 C 01/15/16 40.0 25.00 28.80
ETP 160115C00042500 C 01/15/16 42.5 22.10 26.40
ETP 160115C00045000 C 01/15/16 45.0 21.10 23.80
ETP 160115C00047500 C 01/15/16 47.5 18.80 21.40
ETP 160115C00050000 C 01/15/16 50.0 16.70 18.50
ETP 160115C00052500 C 01/15/16 52.5 14.60 16.00
ETP 160115C00055000 C 01/15/16 55.0 12.50 13.60
ETP 160115C00057500 C 01/15/16 57.5 10.50 13.50
ETP 160115C00060000 C 01/15/16 60.0 9.10 10.80
ETP 160115C00062500 C 01/15/16 62.5 7.70 8.30
ETP 160115C00065000 C 01/15/16 65.0 6.30 7.20
ETP 160115C00067500 C 01/15/16 67.5 5.20 6.60
ETP 160115C00070000 C 01/15/16 70.0 4.30 6.50
ETP 160115C00072500 C 01/15/16 72.5 3.30 5.00
ETP 160115C00075000 C 01/15/16 75.0 2.40 3.10
ETP 160115C00080000 C 01/15/16 80.0 0.90 2.50
ETP 160115C00085000 C 01/15/16 85.0 0.55 2.75
ETP 160115C00090000 C 01/15/16 90.0 0.00 3.50
ETP 160115C00095000 C 01/15/16 95.0 0.00 2.75
ETP 160115P00030000 P 01/15/16 30.0 0.35 1.10
ETP 160115P00032500 P 01/15/16 32.5 0.35 1.20
ETP 160115P00035000 P 01/15/16 35.0 0.35 1.35
ETP 160115P00037500 P 01/15/16 37.5 0.45 1.05
ETP 160115P00040000 P 01/15/16 40.0 1.15 1.70
ETP 160115P00042500 P 01/15/16 42.5 1.20 1.80
ETP 160115P00045000 P 01/15/16 45.0 1.55 2.00
ETP 160115P00047500 P 01/15/16 47.5 0.25 2.65
ETP 160115P00050000 P 01/15/16 50.0 2.40 3.10
ETP 160115P00052500 P 01/15/16 52.5 2.70 3.90
ETP 160115P00055000 P 01/15/16 55.0 2.60 4.60
ETP 160115P00057500 P 01/15/16 57.5 2.90 5.40
ETP 160115P00060000 P 01/15/16 60.0 3.90 6.10
ETP 160115P00062500 P 01/15/16 62.5 5.10 7.50
ETP 160115P00065000 P 01/15/16 65.0 6.30 8.70
ETP 160115P00067500 P 01/15/16 67.5 7.70 10.00
ETP 160115P00070000 P 01/15/16 70.0 9.30 11.50
ETP 160115P00072500 P 01/15/16 72.5 10.90 14.00
ETP 160115P00075000 P 01/15/16 75.0 12.70 15.70
ETP 160115P00080000 P 01/15/16 80.0 16.50 19.40
ETP 160115P00085000 P 01/15/16 85.0 20.90 23.40
ETP 160115P00090000 P 01/15/16 90.0 25.50 28.60
ETP 160115P00095000 P 01/15/16 95.0 30.00 33.50
ETP 170120C00035000 C 01/20/17 35.0 30.40 33.60
ETP 170120C00037500 C 01/20/17 37.5 27.00 31.20
ETP 170120C00040000 C 01/20/17 40.0 24.40 28.80
ETP 170120C00042500 C 01/20/17 42.5 22.00 26.40
ETP 170120C00045000 C 01/20/17 45.0 20.20 24.00
ETP 170120C00047500 C 01/20/17 47.5 18.40 21.70
ETP 170120C00050000 C 01/20/17 50.0 16.10 19.70
ETP 170120C00055000 C 01/20/17 55.0 12.50 16.00
ETP 170120C00057500 C 01/20/17 57.5 11.10 14.30
ETP 170120C00060000 C 01/20/17 60.0 9.90 12.60
ETP 170120C00062500 C 01/20/17 62.5 8.70 11.50
ETP 170120C00065000 C 01/20/17 65.0 7.50 10.20
ETP 170120C00067500 C 01/20/17 67.5 6.00 9.10
ETP 170120C00070000 C 01/20/17 70.0 4.70 7.00
ETP 170120C00072500 C 01/20/17 72.5 3.80 6.10
ETP 170120C00075000 C 01/20/17 75.0 3.10 6.50
ETP 170120C00080000 C 01/20/17 80.0 2.65 5.20
ETP 170120C00085000 C 01/20/17 85.0 0.80 4.90
ETP 170120C00090000 C 01/20/17 90.0 1.30 4.00
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 1.45 3.30
ETP 170120P00037500 P 01/20/17 37.5 1.80 3.60
ETP 170120P00040000 P 01/20/17 40.0 2.15 4.90
ETP 170120P00042500 P 01/20/17 42.5 2.50 4.00
ETP 170120P00045000 P 01/20/17 45.0 3.50 4.60
ETP 170120P00047500 P 01/20/17 47.5 3.30 5.20
ETP 170120P00050000 P 01/20/17 50.0 4.90 5.80
ETP 170120P00055000 P 01/20/17 55.0 5.70 7.70
ETP 170120P00057500 P 01/20/17 57.5 6.90 8.70
ETP 170120P00060000 P 01/20/17 60.0 8.10 9.60
ETP 170120P00062500 P 01/20/17 62.5 9.30 11.20
ETP 170120P00065000 P 01/20/17 65.0 10.70 13.80
ETP 170120P00067500 P 01/20/17 67.5 12.10 14.90
ETP 170120P00070000 P 01/20/17 70.0 13.70 16.40
ETP 170120P00072500 P 01/20/17 72.5 15.30 18.00
ETP 170120P00075000 P 01/20/17 75.0 17.10 19.70
ETP 170120P00080000 P 01/20/17 80.0 20.70 23.30
ETP 170120P00085000 P 01/20/17 85.0 24.70 27.40
ETP 170120P00090000 P 01/20/17 90.0 28.90 31.80
ETP 170120P00095000 P 01/20/17 95.0 33.30 37.00
ETP 170120P00100000 P 01/20/17 100.0 37.90 41.60

OPRA data is delayed 15 minutes.