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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 141122C00042500 C 11/22/14 42.5 18.30 21.20
ETP 141122C00045000 C 11/22/14 45.0 16.00 18.50
ETP 141122C00047500 C 11/22/14 47.5 13.30 16.10
ETP 141122C00050000 C 11/22/14 50.0 11.10 13.50
ETP 141122C00052500 C 11/22/14 52.5 8.80 11.10
ETP 141122C00055000 C 11/22/14 55.0 6.90 8.80
ETP 141122C00057500 C 11/22/14 57.5 5.40 6.50
ETP 141122C00060000 C 11/22/14 60.0 4.30 4.70
ETP 141122C00062500 C 11/22/14 62.5 2.75 2.95
ETP 141122C00065000 C 11/22/14 65.0 1.40 1.70
ETP 141122C00067500 C 11/22/14 67.5 0.80 0.95
ETP 141122C00070000 C 11/22/14 70.0 0.35 0.60
ETP 141122C00072500 C 11/22/14 72.5 0.10 0.35
ETP 141122C00075000 C 11/22/14 75.0 0.00 0.30
ETP 141122P00042500 P 11/22/14 42.5 0.00 0.30
ETP 141122P00045000 P 11/22/14 45.0 0.00 0.45
ETP 141122P00047500 P 11/22/14 47.5 0.00 0.40
ETP 141122P00050000 P 11/22/14 50.0 0.30 0.70
ETP 141122P00052500 P 11/22/14 52.5 0.35 0.75
ETP 141122P00055000 P 11/22/14 55.0 0.65 1.05
ETP 141122P00057500 P 11/22/14 57.5 1.10 1.35
ETP 141122P00060000 P 11/22/14 60.0 1.85 2.30
ETP 141122P00062500 P 11/22/14 62.5 2.80 3.60
ETP 141122P00065000 P 11/22/14 65.0 4.10 4.90
ETP 141122P00067500 P 11/22/14 67.5 5.80 7.50
ETP 141122P00070000 P 11/22/14 70.0 7.90 10.10
ETP 141122P00072500 P 11/22/14 72.5 10.10 12.60
ETP 141122P00075000 P 11/22/14 75.0 12.40 15.20
ETP 141220C00042500 C 12/20/14 42.5 18.50 20.90
ETP 141220C00045000 C 12/20/14 45.0 16.00 18.80
ETP 141220C00047500 C 12/20/14 47.5 13.40 16.40
ETP 141220C00050000 C 12/20/14 50.0 11.30 13.60
ETP 141220C00052500 C 12/20/14 52.5 8.70 11.40
ETP 141220C00055000 C 12/20/14 55.0 7.30 9.30
ETP 141220C00057500 C 12/20/14 57.5 5.90 7.30
ETP 141220C00060000 C 12/20/14 60.0 4.90 5.30
ETP 141220C00062500 C 12/20/14 62.5 3.50 4.10
ETP 141220C00065000 C 12/20/14 65.0 2.40 2.65
ETP 141220C00067500 C 12/20/14 67.5 1.45 1.75
ETP 141220C00070000 C 12/20/14 70.0 0.85 1.10
ETP 141220C00072500 C 12/20/14 72.5 0.45 1.10
ETP 141220C00075000 C 12/20/14 75.0 0.05 1.40
ETP 141220P00042500 P 12/20/14 42.5 0.00 0.50
ETP 141220P00045000 P 12/20/14 45.0 0.00 0.95
ETP 141220P00047500 P 12/20/14 47.5 0.30 0.95
ETP 141220P00050000 P 12/20/14 50.0 0.40 0.90
ETP 141220P00052500 P 12/20/14 52.5 0.75 1.20
ETP 141220P00055000 P 12/20/14 55.0 1.25 2.25
ETP 141220P00057500 P 12/20/14 57.5 1.85 2.20
ETP 141220P00060000 P 12/20/14 60.0 2.75 3.40
ETP 141220P00062500 P 12/20/14 62.5 3.80 4.40
ETP 141220P00065000 P 12/20/14 65.0 5.10 7.40
ETP 141220P00067500 P 12/20/14 67.5 6.40 9.00
ETP 141220P00070000 P 12/20/14 70.0 8.30 11.00
ETP 141220P00072500 P 12/20/14 72.5 10.50 13.00
ETP 141220P00075000 P 12/20/14 75.0 12.70 15.30
ETP 150117C00022500 C 01/17/15 22.5 38.30 42.80
ETP 150117C00025000 C 01/17/15 25.0 35.80 40.00
ETP 150117C00027500 C 01/17/15 27.5 33.40 36.40
ETP 150117C00030000 C 01/17/15 30.0 30.80 34.90
ETP 150117C00032500 C 01/17/15 32.5 28.30 31.20
ETP 150117C00035000 C 01/17/15 35.0 25.80 29.70
ETP 150117C00037500 C 01/17/15 37.5 23.30 26.80
ETP 150117C00040000 C 01/17/15 40.0 20.90 23.80
ETP 150117C00042500 C 01/17/15 42.5 18.30 21.10
ETP 150117C00045000 C 01/17/15 45.0 16.00 18.80
ETP 150117C00047500 C 01/17/15 47.5 13.60 16.40
ETP 150117C00050000 C 01/17/15 50.0 11.60 13.90
ETP 150117C00052500 C 01/17/15 52.5 10.40 11.60
ETP 150117C00055000 C 01/17/15 55.0 8.30 9.50
ETP 150117C00057500 C 01/17/15 57.5 7.10 7.70
ETP 150117C00060000 C 01/17/15 60.0 5.60 6.10
ETP 150117C00062500 C 01/17/15 62.5 4.20 4.70
ETP 150117C00065000 C 01/17/15 65.0 3.00 3.50
ETP 150117C00067500 C 01/17/15 67.5 2.20 2.60
ETP 150117C00070000 C 01/17/15 70.0 1.50 1.80
ETP 150117C00072500 C 01/17/15 72.5 1.00 1.70
ETP 150117C00075000 C 01/17/15 75.0 0.50 1.30
ETP 150117C00080000 C 01/17/15 80.0 0.00 1.45
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 0.25
ETP 150117P00032500 P 01/17/15 32.5 0.00 0.25
ETP 150117P00035000 P 01/17/15 35.0 0.00 0.30
ETP 150117P00037500 P 01/17/15 37.5 0.00 0.50
ETP 150117P00040000 P 01/17/15 40.0 0.05 0.60
ETP 150117P00042500 P 01/17/15 42.5 0.10 0.70
ETP 150117P00045000 P 01/17/15 45.0 0.40 0.95
ETP 150117P00047500 P 01/17/15 47.5 0.40 1.50
ETP 150117P00050000 P 01/17/15 50.0 0.90 1.90
ETP 150117P00052500 P 01/17/15 52.5 1.35 2.10
ETP 150117P00055000 P 01/17/15 55.0 1.90 2.50
ETP 150117P00057500 P 01/17/15 57.5 2.60 3.00
ETP 150117P00060000 P 01/17/15 60.0 3.50 4.00
ETP 150117P00062500 P 01/17/15 62.5 4.60 5.20
ETP 150117P00065000 P 01/17/15 65.0 5.80 6.70
ETP 150117P00067500 P 01/17/15 67.5 7.30 8.90
ETP 150117P00070000 P 01/17/15 70.0 9.00 11.80
ETP 150117P00072500 P 01/17/15 72.5 11.00 13.70
ETP 150117P00075000 P 01/17/15 75.0 13.20 15.70
ETP 150117P00080000 P 01/17/15 80.0 17.60 20.40
ETP 150320C00035000 C 03/20/15 35.0 25.80 28.80
ETP 150320C00037500 C 03/20/15 37.5 23.30 27.00
ETP 150320C00040000 C 03/20/15 40.0 20.80 25.00
ETP 150320C00042500 C 03/20/15 42.5 18.40 21.60
ETP 150320C00045000 C 03/20/15 45.0 16.10 19.30
ETP 150320C00047500 C 03/20/15 47.5 13.70 16.20
ETP 150320C00050000 C 03/20/15 50.0 11.60 14.00
ETP 150320C00052500 C 03/20/15 52.5 9.50 12.40
ETP 150320C00055000 C 03/20/15 55.0 8.10 10.00
ETP 150320C00057500 C 03/20/15 57.5 6.70 9.40
ETP 150320C00060000 C 03/20/15 60.0 5.70 6.80
ETP 150320C00062500 C 03/20/15 62.5 3.40 6.00
ETP 150320C00065000 C 03/20/15 65.0 2.15 4.80
ETP 150320C00067500 C 03/20/15 67.5 1.25 4.00
ETP 150320C00070000 C 03/20/15 70.0 1.10 2.40
ETP 150320C00072500 C 03/20/15 72.5 1.15 1.85
ETP 150320C00075000 C 03/20/15 75.0 0.80 1.35
ETP 150320C00080000 C 03/20/15 80.0 0.05 0.90
ETP 150320C00085000 C 03/20/15 85.0 0.10 1.90
ETP 150320P00035000 P 03/20/15 35.0 0.00 0.75
ETP 150320P00037500 P 03/20/15 37.5 0.00 0.60
ETP 150320P00040000 P 03/20/15 40.0 0.00 1.30
ETP 150320P00042500 P 03/20/15 42.5 0.20 1.40
ETP 150320P00045000 P 03/20/15 45.0 0.40 1.45
ETP 150320P00047500 P 03/20/15 47.5 0.75 2.15
ETP 150320P00050000 P 03/20/15 50.0 1.10 2.75
ETP 150320P00052500 P 03/20/15 52.5 2.20 3.40
ETP 150320P00055000 P 03/20/15 55.0 2.90 3.70
ETP 150320P00057500 P 03/20/15 57.5 3.70 4.70
ETP 150320P00060000 P 03/20/15 60.0 4.90 5.40
ETP 150320P00062500 P 03/20/15 62.5 5.90 6.80
ETP 150320P00065000 P 03/20/15 65.0 7.10 9.30
ETP 150320P00067500 P 03/20/15 67.5 8.90 11.40
ETP 150320P00070000 P 03/20/15 70.0 10.10 13.20
ETP 150320P00072500 P 03/20/15 72.5 12.60 15.20
ETP 150320P00075000 P 03/20/15 75.0 14.30 17.10
ETP 150320P00080000 P 03/20/15 80.0 18.80 21.50
ETP 150320P00085000 P 03/20/15 85.0 23.50 26.10
ETP 150619C00045000 C 06/19/15 45.0 15.90 18.80
ETP 150619C00047500 C 06/19/15 47.5 13.70 16.70
ETP 150619C00050000 C 06/19/15 50.0 11.60 14.70
ETP 150619C00055000 C 06/19/15 55.0 7.90 11.40
ETP 150619C00057500 C 06/19/15 57.5 6.40 9.90
ETP 150619C00060000 C 06/19/15 60.0 5.10 8.60
ETP 150619C00062500 C 06/19/15 62.5 3.90 7.50
ETP 150619C00065000 C 06/19/15 65.0 2.80 6.50
ETP 150619C00067500 C 06/19/15 67.5 1.90 5.80
ETP 150619C00070000 C 06/19/15 70.0 1.10 5.00
ETP 150619C00075000 C 06/19/15 75.0 0.20 4.80
ETP 150619C00080000 C 06/19/15 80.0 0.05 3.20
ETP 150619P00045000 P 06/19/15 45.0 0.20 4.80
ETP 150619P00047500 P 06/19/15 47.5 0.50 4.80
ETP 150619P00050000 P 06/19/15 50.0 1.20 5.00
ETP 150619P00055000 P 06/19/15 55.0 3.00 6.40
ETP 150619P00057500 P 06/19/15 57.5 4.10 7.40
ETP 150619P00060000 P 06/19/15 60.0 5.30 8.50
ETP 150619P00062500 P 06/19/15 62.5 6.70 9.80
ETP 150619P00065000 P 06/19/15 65.0 8.30 11.30
ETP 150619P00067500 P 06/19/15 67.5 9.90 12.90
ETP 150619P00070000 P 06/19/15 70.0 11.70 14.60
ETP 150619P00075000 P 06/19/15 75.0 15.80 18.50
ETP 150619P00080000 P 06/19/15 80.0 19.90 22.70
ETP 160115C00030000 C 01/15/16 30.0 30.80 34.10
ETP 160115C00032500 C 01/15/16 32.5 28.30 32.80
ETP 160115C00035000 C 01/15/16 35.0 25.70 30.00
ETP 160115C00037500 C 01/15/16 37.5 23.30 27.40
ETP 160115C00040000 C 01/15/16 40.0 20.70 24.90
ETP 160115C00042500 C 01/15/16 42.5 18.30 21.80
ETP 160115C00045000 C 01/15/16 45.0 16.10 19.00
ETP 160115C00047500 C 01/15/16 47.5 14.00 17.00
ETP 160115C00050000 C 01/15/16 50.0 11.90 15.40
ETP 160115C00052500 C 01/15/16 52.5 11.40 13.60
ETP 160115C00055000 C 01/15/16 55.0 8.90 12.20
ETP 160115C00057500 C 01/15/16 57.5 7.70 9.60
ETP 160115C00060000 C 01/15/16 60.0 6.40 9.40
ETP 160115C00062500 C 01/15/16 62.5 5.50 8.20
ETP 160115C00065000 C 01/15/16 65.0 4.30 6.70
ETP 160115C00067500 C 01/15/16 67.5 3.50 6.80
ETP 160115C00070000 C 01/15/16 70.0 2.90 6.30
ETP 160115C00072500 C 01/15/16 72.5 2.10 5.60
ETP 160115C00075000 C 01/15/16 75.0 1.70 4.00
ETP 160115C00080000 C 01/15/16 80.0 0.70 3.10
ETP 160115C00085000 C 01/15/16 85.0 0.10 4.90
ETP 160115C00090000 C 01/15/16 90.0 0.00 4.90
ETP 160115P00030000 P 01/15/16 30.0 0.00 3.50
ETP 160115P00032500 P 01/15/16 32.5 0.00 3.70
ETP 160115P00035000 P 01/15/16 35.0 0.15 3.90
ETP 160115P00037500 P 01/15/16 37.5 0.35 2.20
ETP 160115P00040000 P 01/15/16 40.0 0.65 2.95
ETP 160115P00042500 P 01/15/16 42.5 1.20 3.50
ETP 160115P00045000 P 01/15/16 45.0 1.35 4.20
ETP 160115P00047500 P 01/15/16 47.5 3.20 4.10
ETP 160115P00050000 P 01/15/16 50.0 2.90 5.00
ETP 160115P00052500 P 01/15/16 52.5 3.90 6.20
ETP 160115P00055000 P 01/15/16 55.0 5.10 8.10
ETP 160115P00057500 P 01/15/16 57.5 6.50 9.30
ETP 160115P00060000 P 01/15/16 60.0 7.90 10.90
ETP 160115P00062500 P 01/15/16 62.5 9.50 12.20
ETP 160115P00065000 P 01/15/16 65.0 11.10 13.80
ETP 160115P00067500 P 01/15/16 67.5 12.10 15.40
ETP 160115P00070000 P 01/15/16 70.0 14.00 17.10
ETP 160115P00072500 P 01/15/16 72.5 16.30 19.00
ETP 160115P00075000 P 01/15/16 75.0 18.00 20.90
ETP 160115P00080000 P 01/15/16 80.0 22.00 25.00
ETP 160115P00085000 P 01/15/16 85.0 26.30 29.20
ETP 160115P00090000 P 01/15/16 90.0 30.30 33.70

OPRA data is delayed 15 minutes.