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 Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 140920C00040000 C 09/20/14 40.0 17.80 20.50
ETP 140920C00042500 C 09/20/14 42.5 15.50 18.60
ETP 140920C00045000 C 09/20/14 45.0 13.00 15.40
ETP 140920C00047500 C 09/20/14 47.5 10.30 13.50
ETP 140920C00050000 C 09/20/14 50.0 9.90 10.40
ETP 140920C00052500 C 09/20/14 52.5 7.30 7.90
ETP 140920C00055000 C 09/20/14 55.0 4.20 5.40
ETP 140920C00057500 C 09/20/14 57.5 2.55 2.85
ETP 140920C00060000 C 09/20/14 60.0 0.35 0.45
ETP 140920C00062500 C 09/20/14 62.5 0.00 0.05
ETP 140920C00065000 C 09/20/14 65.0 0.00 0.05
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 0.00 0.15
ETP 140920P00050000 P 09/20/14 50.0 0.00 0.05
ETP 140920P00052500 P 09/20/14 52.5 0.00 0.15
ETP 140920P00055000 P 09/20/14 55.0 0.00 0.05
ETP 140920P00057500 P 09/20/14 57.5 0.00 0.10
ETP 140920P00060000 P 09/20/14 60.0 0.15 0.25
ETP 140920P00062500 P 09/20/14 62.5 2.10 2.80
ETP 140920P00065000 P 09/20/14 65.0 4.60 5.30
ETP 140920P00067500 P 09/20/14 67.5 7.10 7.80
ETP 140920P00070000 P 09/20/14 70.0 9.60 10.30
ETP 141018C00040000 C 10/18/14 40.0 17.90 21.10
ETP 141018C00042500 C 10/18/14 42.5 15.30 18.70
ETP 141018C00045000 C 10/18/14 45.0 13.00 17.00
ETP 141018C00047500 C 10/18/14 47.5 10.30 13.70
ETP 141018C00050000 C 10/18/14 50.0 9.90 10.40
ETP 141018C00052500 C 10/18/14 52.5 7.00 7.90
ETP 141018C00055000 C 10/18/14 55.0 5.00 5.50
ETP 141018C00057500 C 10/18/14 57.5 2.85 3.30
ETP 141018C00060000 C 10/18/14 60.0 1.15 1.30
ETP 141018C00062500 C 10/18/14 62.5 0.30 0.45
ETP 141018C00065000 C 10/18/14 65.0 0.05 0.15
ETP 141018C00070000 C 10/18/14 70.0 0.00 0.15
ETP 141018C00075000 C 10/18/14 75.0 0.00 0.15
ETP 141018P00040000 P 10/18/14 40.0 0.00 0.15
ETP 141018P00042500 P 10/18/14 42.5 0.00 0.15
ETP 141018P00045000 P 10/18/14 45.0 0.00 0.15
ETP 141018P00047500 P 10/18/14 47.5 0.00 0.15
ETP 141018P00050000 P 10/18/14 50.0 0.00 0.15
ETP 141018P00052500 P 10/18/14 52.5 0.00 0.15
ETP 141018P00055000 P 10/18/14 55.0 0.05 0.20
ETP 141018P00057500 P 10/18/14 57.5 0.25 0.40
ETP 141018P00060000 P 10/18/14 60.0 1.05 1.15
ETP 141018P00062500 P 10/18/14 62.5 2.50 2.85
ETP 141018P00065000 P 10/18/14 65.0 4.70 5.40
ETP 141018P00070000 P 10/18/14 70.0 9.60 10.40
ETP 141018P00075000 P 10/18/14 75.0 13.80 15.40
ETP 141220C00042500 C 12/20/14 42.5 15.30 18.10
ETP 141220C00045000 C 12/20/14 45.0 12.80 16.80
ETP 141220C00047500 C 12/20/14 47.5 10.30 13.50
ETP 141220C00050000 C 12/20/14 50.0 9.10 10.50
ETP 141220C00052500 C 12/20/14 52.5 7.30 8.00
ETP 141220C00055000 C 12/20/14 55.0 4.80 5.70
ETP 141220C00057500 C 12/20/14 57.5 3.30 3.60
ETP 141220C00060000 C 12/20/14 60.0 1.90 2.00
ETP 141220C00062500 C 12/20/14 62.5 1.00 1.05
ETP 141220C00065000 C 12/20/14 65.0 0.40 0.55
ETP 141220C00067500 C 12/20/14 67.5 0.00 0.30
ETP 141220C00070000 C 12/20/14 70.0 0.00 0.20
ETP 141220P00042500 P 12/20/14 42.5 0.00 0.15
ETP 141220P00045000 P 12/20/14 45.0 0.00 0.15
ETP 141220P00047500 P 12/20/14 47.5 0.00 0.20
ETP 141220P00050000 P 12/20/14 50.0 0.05 0.30
ETP 141220P00052500 P 12/20/14 52.5 0.25 0.50
ETP 141220P00055000 P 12/20/14 55.0 0.60 0.85
ETP 141220P00057500 P 12/20/14 57.5 1.25 1.50
ETP 141220P00060000 P 12/20/14 60.0 2.55 2.75
ETP 141220P00062500 P 12/20/14 62.5 4.10 4.70
ETP 141220P00065000 P 12/20/14 65.0 5.90 7.00
ETP 141220P00067500 P 12/20/14 67.5 8.00 10.50
ETP 141220P00070000 P 12/20/14 70.0 10.60 11.20
ETP 150117C00022500 C 01/17/15 22.5 35.30 39.00
ETP 150117C00025000 C 01/17/15 25.0 32.80 37.00
ETP 150117C00027500 C 01/17/15 27.5 30.30 34.50
ETP 150117C00030000 C 01/17/15 30.0 27.80 31.70
ETP 150117C00032500 C 01/17/15 32.5 25.30 29.30
ETP 150117C00035000 C 01/17/15 35.0 22.90 26.80
ETP 150117C00037500 C 01/17/15 37.5 20.40 24.30
ETP 150117C00040000 C 01/17/15 40.0 17.80 20.70
ETP 150117C00042500 C 01/17/15 42.5 15.30 18.60
ETP 150117C00045000 C 01/17/15 45.0 14.80 15.50
ETP 150117C00047500 C 01/17/15 47.5 11.40 13.00
ETP 150117C00050000 C 01/17/15 50.0 9.90 10.50
ETP 150117C00052500 C 01/17/15 52.5 7.50 8.00
ETP 150117C00055000 C 01/17/15 55.0 5.40 5.80
ETP 150117C00057500 C 01/17/15 57.5 3.30 3.80
ETP 150117C00060000 C 01/17/15 60.0 2.00 2.20
ETP 150117C00062500 C 01/17/15 62.5 1.10 1.30
ETP 150117C00065000 C 01/17/15 65.0 0.60 0.65
ETP 150117C00067500 C 01/17/15 67.5 0.25 0.40
ETP 150117C00070000 C 01/17/15 70.0 0.00 0.25
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 0.15
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 0.15
ETP 150117P00035000 P 01/17/15 35.0 0.00 0.15
ETP 150117P00037500 P 01/17/15 37.5 0.00 0.15
ETP 150117P00040000 P 01/17/15 40.0 0.00 0.15
ETP 150117P00042500 P 01/17/15 42.5 0.05 0.25
ETP 150117P00045000 P 01/17/15 45.0 0.05 0.25
ETP 150117P00047500 P 01/17/15 47.5 0.10 0.30
ETP 150117P00050000 P 01/17/15 50.0 0.15 0.40
ETP 150117P00052500 P 01/17/15 52.5 0.45 0.55
ETP 150117P00055000 P 01/17/15 55.0 0.85 1.10
ETP 150117P00057500 P 01/17/15 57.5 1.55 1.70
ETP 150117P00060000 P 01/17/15 60.0 2.50 2.95
ETP 150117P00062500 P 01/17/15 62.5 4.00 4.60
ETP 150117P00065000 P 01/17/15 65.0 5.90 7.40
ETP 150117P00067500 P 01/17/15 67.5 8.10 9.90
ETP 150117P00070000 P 01/17/15 70.0 10.60 11.30
ETP 150117P00075000 P 01/17/15 75.0 15.20 17.60
ETP 150320C00035000 C 03/20/15 35.0 23.80 26.00
ETP 150320C00037500 C 03/20/15 37.5 20.30 23.80
ETP 150320C00040000 C 03/20/15 40.0 17.90 22.00
ETP 150320C00042500 C 03/20/15 42.5 15.30 19.80
ETP 150320C00045000 C 03/20/15 45.0 12.90 16.90
ETP 150320C00047500 C 03/20/15 47.5 11.20 13.30
ETP 150320C00050000 C 03/20/15 50.0 9.70 10.50
ETP 150320C00052500 C 03/20/15 52.5 5.50 8.50
ETP 150320C00055000 C 03/20/15 55.0 4.30 5.90
ETP 150320C00057500 C 03/20/15 57.5 3.30 4.00
ETP 150320C00060000 C 03/20/15 60.0 2.25 2.60
ETP 150320C00062500 C 03/20/15 62.5 1.30 1.65
ETP 150320C00065000 C 03/20/15 65.0 0.70 1.05
ETP 150320C00067500 C 03/20/15 67.5 0.20 0.50
ETP 150320C00070000 C 03/20/15 70.0 0.00 0.45
ETP 150320C00075000 C 03/20/15 75.0 0.00 0.25
ETP 150320P00035000 P 03/20/15 35.0 0.00 0.25
ETP 150320P00037500 P 03/20/15 37.5 0.00 0.35
ETP 150320P00040000 P 03/20/15 40.0 0.00 0.35
ETP 150320P00042500 P 03/20/15 42.5 0.00 0.45
ETP 150320P00045000 P 03/20/15 45.0 0.00 0.35
ETP 150320P00047500 P 03/20/15 47.5 0.10 0.50
ETP 150320P00050000 P 03/20/15 50.0 0.35 0.75
ETP 150320P00052500 P 03/20/15 52.5 0.75 1.00
ETP 150320P00055000 P 03/20/15 55.0 1.35 1.80
ETP 150320P00057500 P 03/20/15 57.5 2.15 2.90
ETP 150320P00060000 P 03/20/15 60.0 3.50 4.20
ETP 150320P00062500 P 03/20/15 62.5 5.10 6.70
ETP 150320P00065000 P 03/20/15 65.0 6.90 8.80
ETP 150320P00067500 P 03/20/15 67.5 9.10 11.60
ETP 150320P00070000 P 03/20/15 70.0 11.00 13.60
ETP 150320P00075000 P 03/20/15 75.0 15.80 18.10
ETP 160115C00030000 C 01/15/16 30.0 29.60 30.70
ETP 160115C00032500 C 01/15/16 32.5 27.20 28.20
ETP 160115C00035000 C 01/15/16 35.0 24.70 25.70
ETP 160115C00037500 C 01/15/16 37.5 22.20 23.20
ETP 160115C00040000 C 01/15/16 40.0 19.70 20.70
ETP 160115C00042500 C 01/15/16 42.5 17.20 18.20
ETP 160115C00045000 C 01/15/16 45.0 14.70 15.70
ETP 160115C00047500 C 01/15/16 47.5 12.20 13.20
ETP 160115C00050000 C 01/15/16 50.0 10.00 10.70
ETP 160115C00052500 C 01/15/16 52.5 7.40 8.50
ETP 160115C00055000 C 01/15/16 55.0 5.90 6.40
ETP 160115C00057500 C 01/15/16 57.5 4.60 5.00
ETP 160115C00060000 C 01/15/16 60.0 3.10 4.10
ETP 160115C00062500 C 01/15/16 62.5 1.95 3.20
ETP 160115C00065000 C 01/15/16 65.0 1.70 2.45
ETP 160115C00067500 C 01/15/16 67.5 0.95 1.95
ETP 160115C00070000 C 01/15/16 70.0 0.90 1.70
ETP 160115C00075000 C 01/15/16 75.0 0.30 1.00
ETP 160115C00080000 C 01/15/16 80.0 0.15 0.60
ETP 160115P00030000 P 01/15/16 30.0 0.00 0.25
ETP 160115P00032500 P 01/15/16 32.5 0.05 0.50
ETP 160115P00035000 P 01/15/16 35.0 0.05 0.55
ETP 160115P00037500 P 01/15/16 37.5 0.35 0.70
ETP 160115P00040000 P 01/15/16 40.0 0.35 0.80
ETP 160115P00042500 P 01/15/16 42.5 0.35 1.45
ETP 160115P00045000 P 01/15/16 45.0 1.10 2.00
ETP 160115P00047500 P 01/15/16 47.5 1.45 2.30
ETP 160115P00050000 P 01/15/16 50.0 2.25 3.20
ETP 160115P00052500 P 01/15/16 52.5 2.90 3.90
ETP 160115P00055000 P 01/15/16 55.0 4.30 4.80
ETP 160115P00057500 P 01/15/16 57.5 4.50 6.70
ETP 160115P00060000 P 01/15/16 60.0 5.60 9.40
ETP 160115P00062500 P 01/15/16 62.5 7.70 11.10
ETP 160115P00065000 P 01/15/16 65.0 9.40 13.20
ETP 160115P00067500 P 01/15/16 67.5 11.50 14.80
ETP 160115P00070000 P 01/15/16 70.0 13.90 17.00
ETP 160115P00075000 P 01/15/16 75.0 18.10 21.80
ETP 160115P00080000 P 01/15/16 80.0 23.60 24.80

OPRA data is delayed 15 minutes.