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 (2014-06-06)Premium Content

Energy Transfer Partners Lp (ETP)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 140816C00040000 C 08/16/14 40.0 17.90 19.50
ETP 140816C00042500 C 08/16/14 42.5 14.70 18.10
ETP 140816C00045000 C 08/16/14 45.0 12.10 15.50
ETP 140816C00047500 C 08/16/14 47.5 10.20 11.10
ETP 140816C00050000 C 08/16/14 50.0 8.20 9.40
ETP 140816C00052500 C 08/16/14 52.5 5.70 6.10
ETP 140816C00055000 C 08/16/14 55.0 3.30 3.50
ETP 140816C00057500 C 08/16/14 57.5 0.85 1.00
ETP 140816C00060000 C 08/16/14 60.0 0.10 0.15
ETP 140816C00062500 C 08/16/14 62.5 0.00 0.15
ETP 140816C00065000 C 08/16/14 65.0 0.00 0.15
ETP 140816C00067500 C 08/16/14 67.5 0.00 0.15
ETP 140816C00070000 C 08/16/14 70.0 0.00 0.15
ETP 140816C00075000 C 08/16/14 75.0 0.00 0.15
ETP 140816P00040000 P 08/16/14 40.0 0.00 0.15
ETP 140816P00042500 P 08/16/14 42.5 0.00 0.15
ETP 140816P00045000 P 08/16/14 45.0 0.00 0.15
ETP 140816P00047500 P 08/16/14 47.5 0.00 0.15
ETP 140816P00050000 P 08/16/14 50.0 0.00 0.15
ETP 140816P00052500 P 08/16/14 52.5 0.00 0.10
ETP 140816P00055000 P 08/16/14 55.0 0.10 0.20
ETP 140816P00057500 P 08/16/14 57.5 0.70 0.80
ETP 140816P00060000 P 08/16/14 60.0 2.40 2.80
ETP 140816P00062500 P 08/16/14 62.5 4.10 5.20
ETP 140816P00065000 P 08/16/14 65.0 6.60 7.70
ETP 140816P00067500 P 08/16/14 67.5 8.40 11.20
ETP 140816P00070000 P 08/16/14 70.0 10.50 13.50
ETP 140816P00075000 P 08/16/14 75.0 16.20 18.30
ETP 140920C00040000 C 09/20/14 40.0 18.20 18.60
ETP 140920C00042500 C 09/20/14 42.5 14.60 18.00
ETP 140920C00045000 C 09/20/14 45.0 13.20 13.60
ETP 140920C00047500 C 09/20/14 47.5 10.70 11.10
ETP 140920C00050000 C 09/20/14 50.0 8.20 9.40
ETP 140920C00052500 C 09/20/14 52.5 5.70 6.30
ETP 140920C00055000 C 09/20/14 55.0 3.30 3.50
ETP 140920C00057500 C 09/20/14 57.5 1.15 1.35
ETP 140920C00060000 C 09/20/14 60.0 0.35 0.40
ETP 140920C00062500 C 09/20/14 62.5 0.05 0.30
ETP 140920C00065000 C 09/20/14 65.0 0.00 0.10
ETP 140920C00067500 C 09/20/14 67.5 0.00 0.15
ETP 140920C00070000 C 09/20/14 70.0 0.00 0.15
ETP 140920P00040000 P 09/20/14 40.0 0.00 0.15
ETP 140920P00042500 P 09/20/14 42.5 0.00 0.15
ETP 140920P00045000 P 09/20/14 45.0 0.00 0.15
ETP 140920P00047500 P 09/20/14 47.5 0.05 0.15
ETP 140920P00050000 P 09/20/14 50.0 0.00 0.15
ETP 140920P00052500 P 09/20/14 52.5 0.10 0.25
ETP 140920P00055000 P 09/20/14 55.0 0.30 0.60
ETP 140920P00057500 P 09/20/14 57.5 1.20 1.40
ETP 140920P00060000 P 09/20/14 60.0 2.80 3.10
ETP 140920P00062500 P 09/20/14 62.5 4.30 5.40
ETP 140920P00065000 P 09/20/14 65.0 7.60 7.80
ETP 140920P00067500 P 09/20/14 67.5 9.30 10.30
ETP 140920P00070000 P 09/20/14 70.0 11.30 12.80
ETP 141220C00042500 C 12/20/14 42.5 15.60 17.10
ETP 141220C00045000 C 12/20/14 45.0 12.40 15.80
ETP 141220C00047500 C 12/20/14 47.5 10.50 12.10
ETP 141220C00050000 C 12/20/14 50.0 6.90 8.80
ETP 141220C00052500 C 12/20/14 52.5 5.70 6.90
ETP 141220C00055000 C 12/20/14 55.0 3.30 4.40
ETP 141220C00057500 C 12/20/14 57.5 1.70 1.90
ETP 141220C00060000 C 12/20/14 60.0 0.80 0.90
ETP 141220C00062500 C 12/20/14 62.5 0.30 0.50
ETP 141220C00065000 C 12/20/14 65.0 0.10 0.35
ETP 141220C00067500 C 12/20/14 67.5 0.00 0.25
ETP 141220C00070000 C 12/20/14 70.0 0.00 0.20
ETP 141220P00042500 P 12/20/14 42.5 0.00 0.25
ETP 141220P00045000 P 12/20/14 45.0 0.10 0.25
ETP 141220P00047500 P 12/20/14 47.5 0.10 0.35
ETP 141220P00050000 P 12/20/14 50.0 0.35 0.50
ETP 141220P00052500 P 12/20/14 52.5 0.60 0.90
ETP 141220P00055000 P 12/20/14 55.0 1.20 1.60
ETP 141220P00057500 P 12/20/14 57.5 2.20 2.75
ETP 141220P00060000 P 12/20/14 60.0 3.60 4.50
ETP 141220P00062500 P 12/20/14 62.5 5.50 6.60
ETP 141220P00065000 P 12/20/14 65.0 7.70 8.90
ETP 141220P00067500 P 12/20/14 67.5 10.10 11.60
ETP 141220P00070000 P 12/20/14 70.0 12.60 14.00
ETP 150117C00022500 C 01/17/15 22.5 35.70 37.10
ETP 150117C00025000 C 01/17/15 25.0 31.80 35.80
ETP 150117C00027500 C 01/17/15 27.5 29.30 33.30
ETP 150117C00030000 C 01/17/15 30.0 27.60 30.20
ETP 150117C00032500 C 01/17/15 32.5 24.30 28.30
ETP 150117C00035000 C 01/17/15 35.0 21.80 25.80
ETP 150117C00037500 C 01/17/15 37.5 19.30 23.30
ETP 150117C00040000 C 01/17/15 40.0 18.00 19.60
ETP 150117C00042500 C 01/17/15 42.5 15.60 17.00
ETP 150117C00045000 C 01/17/15 45.0 13.00 13.80
ETP 150117C00047500 C 01/17/15 47.5 10.70 11.90
ETP 150117C00050000 C 01/17/15 50.0 8.20 8.80
ETP 150117C00052500 C 01/17/15 52.5 5.50 6.30
ETP 150117C00055000 C 01/17/15 55.0 3.30 3.50
ETP 150117C00057500 C 01/17/15 57.5 1.85 2.10
ETP 150117C00060000 C 01/17/15 60.0 0.85 1.00
ETP 150117C00062500 C 01/17/15 62.5 0.35 0.50
ETP 150117C00065000 C 01/17/15 65.0 0.10 0.40
ETP 150117C00067500 C 01/17/15 67.5 0.00 0.25
ETP 150117C00070000 C 01/17/15 70.0 0.00 0.20
ETP 150117C00075000 C 01/17/15 75.0 0.00 0.10
ETP 150117P00022500 P 01/17/15 22.5 0.00 0.20
ETP 150117P00025000 P 01/17/15 25.0 0.00 0.20
ETP 150117P00027500 P 01/17/15 27.5 0.00 0.15
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 0.20
ETP 150117P00037500 P 01/17/15 37.5 0.00 0.20
ETP 150117P00040000 P 01/17/15 40.0 0.00 0.20
ETP 150117P00042500 P 01/17/15 42.5 0.00 0.25
ETP 150117P00045000 P 01/17/15 45.0 0.15 0.30
ETP 150117P00047500 P 01/17/15 47.5 0.25 0.55
ETP 150117P00050000 P 01/17/15 50.0 0.40 0.70
ETP 150117P00052500 P 01/17/15 52.5 0.80 1.05
ETP 150117P00055000 P 01/17/15 55.0 1.60 1.95
ETP 150117P00057500 P 01/17/15 57.5 2.70 3.00
ETP 150117P00060000 P 01/17/15 60.0 4.20 4.60
ETP 150117P00062500 P 01/17/15 62.5 5.50 6.60
ETP 150117P00065000 P 01/17/15 65.0 7.70 9.60
ETP 150117P00067500 P 01/17/15 67.5 10.10 12.00
ETP 150117P00070000 P 01/17/15 70.0 12.70 14.40
ETP 150117P00075000 P 01/17/15 75.0 17.50 19.40
ETP 150320C00035000 C 03/20/15 35.0 23.10 24.60
ETP 150320C00037500 C 03/20/15 37.5 20.10 22.70
ETP 150320C00040000 C 03/20/15 40.0 17.60 20.00
ETP 150320C00042500 C 03/20/15 42.5 15.20 17.60
ETP 150320C00045000 C 03/20/15 45.0 12.40 15.80
ETP 150320C00047500 C 03/20/15 47.5 9.10 12.60
ETP 150320C00050000 C 03/20/15 50.0 6.60 9.60
ETP 150320C00052500 C 03/20/15 52.5 5.70 6.90
ETP 150320C00055000 C 03/20/15 55.0 3.50 4.40
ETP 150320C00057500 C 03/20/15 57.5 2.00 2.25
ETP 150320C00060000 C 03/20/15 60.0 1.05 1.20
ETP 150320C00062500 C 03/20/15 62.5 0.50 0.80
ETP 150320C00065000 C 03/20/15 65.0 0.25 0.45
ETP 150320C00067500 C 03/20/15 67.5 0.05 0.30
ETP 150320C00070000 C 03/20/15 70.0 0.00 0.25
ETP 150320C00075000 C 03/20/15 75.0 0.00 0.20
ETP 150320P00035000 P 03/20/15 35.0 0.00 0.25
ETP 150320P00037500 P 03/20/15 37.5 0.00 0.25
ETP 150320P00040000 P 03/20/15 40.0 0.05 0.30
ETP 150320P00042500 P 03/20/15 42.5 0.10 0.40
ETP 150320P00045000 P 03/20/15 45.0 0.20 0.50
ETP 150320P00047500 P 03/20/15 47.5 0.45 0.70
ETP 150320P00050000 P 03/20/15 50.0 0.80 1.10
ETP 150320P00052500 P 03/20/15 52.5 1.35 1.75
ETP 150320P00055000 P 03/20/15 55.0 2.15 2.60
ETP 150320P00057500 P 03/20/15 57.5 3.60 3.90
ETP 150320P00060000 P 03/20/15 60.0 4.80 5.90
ETP 150320P00062500 P 03/20/15 62.5 6.60 7.70
ETP 150320P00065000 P 03/20/15 65.0 8.80 10.60
ETP 150320P00067500 P 03/20/15 67.5 11.10 12.90
ETP 150320P00070000 P 03/20/15 70.0 13.50 15.30
ETP 150320P00075000 P 03/20/15 75.0 18.40 20.20
ETP 160115C00030000 C 01/15/16 30.0 26.70 30.80
ETP 160115C00032500 C 01/15/16 32.5 24.00 28.30
ETP 160115C00035000 C 01/15/16 35.0 21.30 25.80
ETP 160115C00037500 C 01/15/16 37.5 19.00 23.40
ETP 160115C00040000 C 01/15/16 40.0 16.30 20.80
ETP 160115C00042500 C 01/15/16 42.5 14.10 18.30
ETP 160115C00045000 C 01/15/16 45.0 12.20 15.80
ETP 160115C00047500 C 01/15/16 47.5 9.80 12.00
ETP 160115C00050000 C 01/15/16 50.0 8.10 9.50
ETP 160115C00052500 C 01/15/16 52.5 5.50 7.00
ETP 160115C00055000 C 01/15/16 55.0 3.60 5.10
ETP 160115C00057500 C 01/15/16 57.5 2.55 3.70
ETP 160115C00060000 C 01/15/16 60.0 1.55 2.30
ETP 160115C00062500 C 01/15/16 62.5 0.90 2.80
ETP 160115C00065000 C 01/15/16 65.0 0.35 1.30
ETP 160115C00067500 C 01/15/16 67.5 0.00 2.80
ETP 160115C00070000 C 01/15/16 70.0 0.20 1.00
ETP 160115C00075000 C 01/15/16 75.0 0.00 0.70
ETP 160115C00080000 C 01/15/16 80.0 0.00 0.35
ETP 160115P00030000 P 01/15/16 30.0 0.00 0.50
ETP 160115P00032500 P 01/15/16 32.5 0.00 0.95
ETP 160115P00035000 P 01/15/16 35.0 0.05 0.65
ETP 160115P00037500 P 01/15/16 37.5 0.20 0.85
ETP 160115P00040000 P 01/15/16 40.0 0.05 1.10
ETP 160115P00042500 P 01/15/16 42.5 0.65 1.40
ETP 160115P00045000 P 01/15/16 45.0 1.00 1.75
ETP 160115P00047500 P 01/15/16 47.5 2.00 2.45
ETP 160115P00050000 P 01/15/16 50.0 2.70 3.20
ETP 160115P00052500 P 01/15/16 52.5 2.90 4.40
ETP 160115P00055000 P 01/15/16 55.0 4.20 5.70
ETP 160115P00057500 P 01/15/16 57.5 5.50 7.30
ETP 160115P00060000 P 01/15/16 60.0 7.20 8.80
ETP 160115P00062500 P 01/15/16 62.5 9.20 10.90
ETP 160115P00065000 P 01/15/16 65.0 10.70 14.10
ETP 160115P00067500 P 01/15/16 67.5 12.90 16.60
ETP 160115P00070000 P 01/15/16 70.0 15.10 19.00
ETP 160115P00075000 P 01/15/16 75.0 19.90 23.40
ETP 160115P00080000 P 01/15/16 80.0 24.70 28.30

OPRA data is delayed 15 minutes.