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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 141122C00042500 C 11/22/14 42.5 21.50 22.40
ETP 141122C00045000 C 11/22/14 45.0 19.00 19.90
ETP 141122C00047500 C 11/22/14 47.5 16.50 17.40
ETP 141122C00050000 C 11/22/14 50.0 14.10 14.90
ETP 141122C00052500 C 11/22/14 52.5 10.70 12.50
ETP 141122C00055000 C 11/22/14 55.0 9.10 10.30
ETP 141122C00057500 C 11/22/14 57.5 6.50 7.90
ETP 141122C00060000 C 11/22/14 60.0 4.20 5.40
ETP 141122C00062500 C 11/22/14 62.5 3.00 3.30
ETP 141122C00065000 C 11/22/14 65.0 1.60 1.70
ETP 141122C00067500 C 11/22/14 67.5 0.60 0.75
ETP 141122C00070000 C 11/22/14 70.0 0.10 0.30
ETP 141122C00072500 C 11/22/14 72.5 0.05 0.20
ETP 141122C00075000 C 11/22/14 75.0 0.00 0.25
ETP 141122P00042500 P 11/22/14 42.5 0.00 0.25
ETP 141122P00045000 P 11/22/14 45.0 0.00 0.25
ETP 141122P00047500 P 11/22/14 47.5 0.00 0.25
ETP 141122P00050000 P 11/22/14 50.0 0.00 0.25
ETP 141122P00052500 P 11/22/14 52.5 0.05 0.20
ETP 141122P00055000 P 11/22/14 55.0 0.15 0.25
ETP 141122P00057500 P 11/22/14 57.5 0.25 0.45
ETP 141122P00060000 P 11/22/14 60.0 0.55 0.75
ETP 141122P00062500 P 11/22/14 62.5 1.05 1.30
ETP 141122P00065000 P 11/22/14 65.0 2.00 2.30
ETP 141122P00067500 P 11/22/14 67.5 3.40 4.80
ETP 141122P00070000 P 11/22/14 70.0 5.40 7.20
ETP 141122P00072500 P 11/22/14 72.5 7.70 9.50
ETP 141122P00075000 P 11/22/14 75.0 10.20 11.90
ETP 141220C00040000 C 12/20/14 40.0 24.00 25.10
ETP 141220C00042500 C 12/20/14 42.5 20.80 22.40
ETP 141220C00045000 C 12/20/14 45.0 19.00 20.00
ETP 141220C00047500 C 12/20/14 47.5 15.90 17.50
ETP 141220C00050000 C 12/20/14 50.0 14.20 15.10
ETP 141220C00052500 C 12/20/14 52.5 11.80 12.70
ETP 141220C00055000 C 12/20/14 55.0 9.50 10.70
ETP 141220C00057500 C 12/20/14 57.5 6.80 8.20
ETP 141220C00060000 C 12/20/14 60.0 4.90 6.10
ETP 141220C00062500 C 12/20/14 62.5 3.90 4.30
ETP 141220C00065000 C 12/20/14 65.0 2.25 2.75
ETP 141220C00067500 C 12/20/14 67.5 1.30 1.60
ETP 141220C00070000 C 12/20/14 70.0 0.55 0.85
ETP 141220C00072500 C 12/20/14 72.5 0.20 0.55
ETP 141220C00075000 C 12/20/14 75.0 0.05 0.30
ETP 141220P00040000 P 12/20/14 40.0 0.00 0.25
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 0.05 0.25
ETP 141220P00050000 P 12/20/14 50.0 0.10 0.35
ETP 141220P00052500 P 12/20/14 52.5 0.30 0.40
ETP 141220P00055000 P 12/20/14 55.0 0.45 0.60
ETP 141220P00057500 P 12/20/14 57.5 0.75 1.10
ETP 141220P00060000 P 12/20/14 60.0 1.30 1.55
ETP 141220P00062500 P 12/20/14 62.5 1.95 2.55
ETP 141220P00065000 P 12/20/14 65.0 2.95 3.70
ETP 141220P00067500 P 12/20/14 67.5 4.30 5.20
ETP 141220P00070000 P 12/20/14 70.0 6.00 7.40
ETP 141220P00072500 P 12/20/14 72.5 8.10 9.80
ETP 141220P00075000 P 12/20/14 75.0 9.90 12.50
ETP 150117C00022500 C 01/17/15 22.5 39.70 43.40
ETP 150117C00025000 C 01/17/15 25.0 37.90 40.20
ETP 150117C00027500 C 01/17/15 27.5 35.40 37.30
ETP 150117C00030000 C 01/17/15 30.0 34.00 35.10
ETP 150117C00032500 C 01/17/15 32.5 31.50 32.30
ETP 150117C00035000 C 01/17/15 35.0 29.00 29.90
ETP 150117C00037500 C 01/17/15 37.5 26.50 27.50
ETP 150117C00040000 C 01/17/15 40.0 24.10 25.00
ETP 150117C00042500 C 01/17/15 42.5 21.60 22.50
ETP 150117C00045000 C 01/17/15 45.0 18.20 20.10
ETP 150117C00047500 C 01/17/15 47.5 16.00 17.70
ETP 150117C00050000 C 01/17/15 50.0 13.70 15.30
ETP 150117C00052500 C 01/17/15 52.5 12.10 13.00
ETP 150117C00055000 C 01/17/15 55.0 9.70 10.80
ETP 150117C00057500 C 01/17/15 57.5 7.20 8.60
ETP 150117C00060000 C 01/17/15 60.0 5.80 6.70
ETP 150117C00062500 C 01/17/15 62.5 4.40 5.00
ETP 150117C00065000 C 01/17/15 65.0 3.10 3.40
ETP 150117C00067500 C 01/17/15 67.5 2.00 2.30
ETP 150117C00070000 C 01/17/15 70.0 1.20 1.40
ETP 150117C00072500 C 01/17/15 72.5 0.55 0.90
ETP 150117C00075000 C 01/17/15 75.0 0.30 0.75
ETP 150117C00080000 C 01/17/15 80.0 0.00 0.25
ETP 150117P00022500 P 01/17/15 22.5 0.00 0.25
ETP 150117P00025000 P 01/17/15 25.0 0.00 0.25
ETP 150117P00027500 P 01/17/15 27.5 0.00 0.25
ETP 150117P00030000 P 01/17/15 30.0 0.00 0.30
ETP 150117P00032500 P 01/17/15 32.5 0.00 0.40
ETP 150117P00035000 P 01/17/15 35.0 0.00 0.25
ETP 150117P00037500 P 01/17/15 37.5 0.00 0.25
ETP 150117P00040000 P 01/17/15 40.0 0.05 0.25
ETP 150117P00042500 P 01/17/15 42.5 0.10 0.35
ETP 150117P00045000 P 01/17/15 45.0 0.15 0.45
ETP 150117P00047500 P 01/17/15 47.5 0.25 0.60
ETP 150117P00050000 P 01/17/15 50.0 0.40 0.55
ETP 150117P00052500 P 01/17/15 52.5 0.55 0.80
ETP 150117P00055000 P 01/17/15 55.0 0.80 1.15
ETP 150117P00057500 P 01/17/15 57.5 1.20 1.55
ETP 150117P00060000 P 01/17/15 60.0 1.80 2.15
ETP 150117P00062500 P 01/17/15 62.5 2.60 3.00
ETP 150117P00065000 P 01/17/15 65.0 3.60 4.50
ETP 150117P00067500 P 01/17/15 67.5 4.90 5.60
ETP 150117P00070000 P 01/17/15 70.0 6.50 7.80
ETP 150117P00072500 P 01/17/15 72.5 8.40 9.90
ETP 150117P00075000 P 01/17/15 75.0 10.50 11.40
ETP 150117P00080000 P 01/17/15 80.0 15.20 16.70
ETP 150320C00032500 C 03/20/15 32.5 31.20 32.80
ETP 150320C00035000 C 03/20/15 35.0 28.00 30.60
ETP 150320C00037500 C 03/20/15 37.5 25.20 28.90
ETP 150320C00040000 C 03/20/15 40.0 22.60 26.20
ETP 150320C00042500 C 03/20/15 42.5 20.40 23.40
ETP 150320C00045000 C 03/20/15 45.0 18.60 20.80
ETP 150320C00047500 C 03/20/15 47.5 16.60 18.30
ETP 150320C00050000 C 03/20/15 50.0 14.40 15.80
ETP 150320C00052500 C 03/20/15 52.5 12.20 13.30
ETP 150320C00055000 C 03/20/15 55.0 10.00 11.60
ETP 150320C00057500 C 03/20/15 57.5 7.90 9.20
ETP 150320C00060000 C 03/20/15 60.0 6.30 7.70
ETP 150320C00062500 C 03/20/15 62.5 4.70 5.70
ETP 150320C00065000 C 03/20/15 65.0 3.50 4.30
ETP 150320C00067500 C 03/20/15 67.5 2.75 3.30
ETP 150320C00070000 C 03/20/15 70.0 1.75 2.45
ETP 150320C00072500 C 03/20/15 72.5 1.15 1.70
ETP 150320C00075000 C 03/20/15 75.0 0.80 1.10
ETP 150320C00080000 C 03/20/15 80.0 0.25 0.50
ETP 150320C00085000 C 03/20/15 85.0 0.00 0.45
ETP 150320P00032500 P 03/20/15 32.5 0.00 0.30
ETP 150320P00035000 P 03/20/15 35.0 0.00 0.35
ETP 150320P00037500 P 03/20/15 37.5 0.10 0.35
ETP 150320P00040000 P 03/20/15 40.0 0.15 0.40
ETP 150320P00042500 P 03/20/15 42.5 0.25 0.50
ETP 150320P00045000 P 03/20/15 45.0 0.40 0.70
ETP 150320P00047500 P 03/20/15 47.5 0.55 0.80
ETP 150320P00050000 P 03/20/15 50.0 0.75 1.25
ETP 150320P00052500 P 03/20/15 52.5 1.10 1.60
ETP 150320P00055000 P 03/20/15 55.0 1.55 2.15
ETP 150320P00057500 P 03/20/15 57.5 2.30 2.80
ETP 150320P00060000 P 03/20/15 60.0 3.00 3.70
ETP 150320P00062500 P 03/20/15 62.5 3.90 4.60
ETP 150320P00065000 P 03/20/15 65.0 5.20 6.30
ETP 150320P00067500 P 03/20/15 67.5 6.60 7.40
ETP 150320P00070000 P 03/20/15 70.0 8.10 9.10
ETP 150320P00072500 P 03/20/15 72.5 10.00 11.50
ETP 150320P00075000 P 03/20/15 75.0 12.00 13.60
ETP 150320P00080000 P 03/20/15 80.0 16.20 17.40
ETP 150320P00085000 P 03/20/15 85.0 20.70 23.30
ETP 150619C00032500 C 06/19/15 32.5 31.20 32.80
ETP 150619C00035000 C 06/19/15 35.0 28.70 30.60
ETP 150619C00037500 C 06/19/15 37.5 26.20 28.40
ETP 150619C00040000 C 06/19/15 40.0 23.70 25.90
ETP 150619C00042500 C 06/19/15 42.5 21.30 23.50
ETP 150619C00045000 C 06/19/15 45.0 19.00 20.60
ETP 150619C00047500 C 06/19/15 47.5 16.60 18.40
ETP 150619C00050000 C 06/19/15 50.0 13.70 15.70
ETP 150619C00055000 C 06/19/15 55.0 10.30 12.50
ETP 150619C00057500 C 06/19/15 57.5 8.30 10.00
ETP 150619C00060000 C 06/19/15 60.0 7.00 8.40
ETP 150619C00062500 C 06/19/15 62.5 5.50 6.50
ETP 150619C00065000 C 06/19/15 65.0 4.40 5.30
ETP 150619C00067500 C 06/19/15 67.5 3.30 4.10
ETP 150619C00070000 C 06/19/15 70.0 2.50 3.30
ETP 150619C00072500 C 06/19/15 72.5 1.35 2.65
ETP 150619C00075000 C 06/19/15 75.0 0.70 2.05
ETP 150619C00080000 C 06/19/15 80.0 0.20 1.15
ETP 150619C00085000 C 06/19/15 85.0 0.05 0.95
ETP 150619C00090000 C 06/19/15 90.0 0.00 0.55
ETP 150619P00032500 P 06/19/15 32.5 0.10 0.50
ETP 150619P00035000 P 06/19/15 35.0 0.20 0.85
ETP 150619P00037500 P 06/19/15 37.5 0.30 1.00
ETP 150619P00040000 P 06/19/15 40.0 0.30 1.15
ETP 150619P00042500 P 06/19/15 42.5 0.40 1.00
ETP 150619P00045000 P 06/19/15 45.0 0.70 1.45
ETP 150619P00047500 P 06/19/15 47.5 1.00 1.70
ETP 150619P00050000 P 06/19/15 50.0 1.25 2.10
ETP 150619P00055000 P 06/19/15 55.0 2.40 3.30
ETP 150619P00057500 P 06/19/15 57.5 3.20 4.10
ETP 150619P00060000 P 06/19/15 60.0 4.30 5.00
ETP 150619P00062500 P 06/19/15 62.5 5.40 6.40
ETP 150619P00065000 P 06/19/15 65.0 6.60 7.80
ETP 150619P00067500 P 06/19/15 67.5 8.00 8.90
ETP 150619P00070000 P 06/19/15 70.0 9.50 11.00
ETP 150619P00072500 P 06/19/15 72.5 11.30 12.90
ETP 150619P00075000 P 06/19/15 75.0 13.10 14.50
ETP 150619P00080000 P 06/19/15 80.0 17.20 18.70
ETP 150619P00085000 P 06/19/15 85.0 21.50 24.20
ETP 150619P00090000 P 06/19/15 90.0 26.20 28.90
ETP 160115C00030000 C 01/15/16 30.0 32.60 35.80
ETP 160115C00032500 C 01/15/16 32.5 29.70 34.00
ETP 160115C00035000 C 01/15/16 35.0 27.50 31.00
ETP 160115C00037500 C 01/15/16 37.5 25.10 28.60
ETP 160115C00040000 C 01/15/16 40.0 23.30 26.00
ETP 160115C00042500 C 01/15/16 42.5 20.60 23.80
ETP 160115C00045000 C 01/15/16 45.0 18.80 21.40
ETP 160115C00047500 C 01/15/16 47.5 16.80 19.20
ETP 160115C00050000 C 01/15/16 50.0 14.80 17.20
ETP 160115C00052500 C 01/15/16 52.5 12.90 15.20
ETP 160115C00055000 C 01/15/16 55.0 11.00 12.80
ETP 160115C00057500 C 01/15/16 57.5 9.70 11.30
ETP 160115C00060000 C 01/15/16 60.0 8.00 9.30
ETP 160115C00062500 C 01/15/16 62.5 7.00 8.00
ETP 160115C00065000 C 01/15/16 65.0 5.90 6.70
ETP 160115C00067500 C 01/15/16 67.5 4.90 5.50
ETP 160115C00070000 C 01/15/16 70.0 4.20 4.80
ETP 160115C00072500 C 01/15/16 72.5 3.20 4.80
ETP 160115C00075000 C 01/15/16 75.0 2.60 3.90
ETP 160115C00080000 C 01/15/16 80.0 1.65 2.50
ETP 160115C00085000 C 01/15/16 85.0 0.25 2.55
ETP 160115C00090000 C 01/15/16 90.0 0.50 1.70
ETP 160115C00095000 C 01/15/16 95.0 0.15 1.40
ETP 160115P00030000 P 01/15/16 30.0 0.50 1.25
ETP 160115P00032500 P 01/15/16 32.5 0.60 1.50
ETP 160115P00035000 P 01/15/16 35.0 0.85 1.60
ETP 160115P00037500 P 01/15/16 37.5 1.00 1.60
ETP 160115P00040000 P 01/15/16 40.0 1.25 2.00
ETP 160115P00042500 P 01/15/16 42.5 1.45 2.35
ETP 160115P00045000 P 01/15/16 45.0 2.00 2.75
ETP 160115P00047500 P 01/15/16 47.5 2.30 3.30
ETP 160115P00050000 P 01/15/16 50.0 2.80 4.00
ETP 160115P00052500 P 01/15/16 52.5 3.20 4.80
ETP 160115P00055000 P 01/15/16 55.0 4.20 5.70
ETP 160115P00057500 P 01/15/16 57.5 5.20 6.70
ETP 160115P00060000 P 01/15/16 60.0 6.30 7.90
ETP 160115P00062500 P 01/15/16 62.5 7.60 9.10
ETP 160115P00065000 P 01/15/16 65.0 9.10 10.50
ETP 160115P00067500 P 01/15/16 67.5 10.50 12.00
ETP 160115P00070000 P 01/15/16 70.0 12.10 13.60
ETP 160115P00072500 P 01/15/16 72.5 13.60 16.30
ETP 160115P00075000 P 01/15/16 75.0 15.40 17.90
ETP 160115P00080000 P 01/15/16 80.0 19.50 21.50
ETP 160115P00085000 P 01/15/16 85.0 23.90 25.90
ETP 160115P00090000 P 01/15/16 90.0 28.10 30.40
ETP 160115P00095000 P 01/15/16 95.0 33.10 36.20

OPRA data is delayed 15 minutes.