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 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 141220C00040000 C 12/20/14 40.0 25.80 28.70
ETP 141220C00042500 C 12/20/14 42.5 23.10 27.10
ETP 141220C00045000 C 12/20/14 45.0 20.50 24.50
ETP 141220C00047500 C 12/20/14 47.5 18.10 21.30
ETP 141220C00050000 C 12/20/14 50.0 16.40 18.30
ETP 141220C00052500 C 12/20/14 52.5 13.10 16.30
ETP 141220C00055000 C 12/20/14 55.0 10.60 13.80
ETP 141220C00057500 C 12/20/14 57.5 9.10 10.70
ETP 141220C00060000 C 12/20/14 60.0 6.80 8.30
ETP 141220C00062500 C 12/20/14 62.5 4.60 5.80
ETP 141220C00065000 C 12/20/14 65.0 2.75 3.80
ETP 141220C00067500 C 12/20/14 67.5 1.55 1.95
ETP 141220C00070000 C 12/20/14 70.0 0.50 0.80
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 0.25
ETP 141220P00042500 P 12/20/14 42.5 0.00 0.25
ETP 141220P00045000 P 12/20/14 45.0 0.00 0.25
ETP 141220P00047500 P 12/20/14 47.5 0.00 0.20
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 0.00 0.15
ETP 141220P00057500 P 12/20/14 57.5 0.05 0.20
ETP 141220P00060000 P 12/20/14 60.0 0.05 0.30
ETP 141220P00062500 P 12/20/14 62.5 0.20 0.45
ETP 141220P00065000 P 12/20/14 65.0 0.50 0.80
ETP 141220P00067500 P 12/20/14 67.5 1.25 1.70
ETP 141220P00070000 P 12/20/14 70.0 2.60 3.40
ETP 141220P00072500 P 12/20/14 72.5 4.40 7.10
ETP 141220P00075000 P 12/20/14 75.0 6.80 8.90
ETP 150117C00022500 C 01/17/15 22.5 43.10 47.20
ETP 150117C00025000 C 01/17/15 25.0 40.60 44.60
ETP 150117C00027500 C 01/17/15 27.5 38.10 42.10
ETP 150117C00030000 C 01/17/15 30.0 35.80 39.60
ETP 150117C00032500 C 01/17/15 32.5 33.10 37.20
ETP 150117C00035000 C 01/17/15 35.0 30.60 34.70
ETP 150117C00037500 C 01/17/15 37.5 28.10 31.30
ETP 150117C00040000 C 01/17/15 40.0 25.60 28.90
ETP 150117C00042500 C 01/17/15 42.5 23.10 26.30
ETP 150117C00045000 C 01/17/15 45.0 21.50 23.40
ETP 150117C00047500 C 01/17/15 47.5 19.00 21.00
ETP 150117C00050000 C 01/17/15 50.0 15.70 18.90
ETP 150117C00052500 C 01/17/15 52.5 13.30 16.40
ETP 150117C00055000 C 01/17/15 55.0 11.70 13.50
ETP 150117C00057500 C 01/17/15 57.5 9.80 11.10
ETP 150117C00060000 C 01/17/15 60.0 7.30 8.70
ETP 150117C00062500 C 01/17/15 62.5 5.10 6.60
ETP 150117C00065000 C 01/17/15 65.0 3.80 4.50
ETP 150117C00067500 C 01/17/15 67.5 2.25 2.80
ETP 150117C00070000 C 01/17/15 70.0 1.20 1.60
ETP 150117C00072500 C 01/17/15 72.5 0.40 0.75
ETP 150117C00075000 C 01/17/15 75.0 0.10 0.30
ETP 150117C00080000 C 01/17/15 80.0 0.00 0.25
ETP 150117C00085000 C 01/17/15 85.0 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 0.25
ETP 150117P00032500 P 01/17/15 32.5 0.00 0.25
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 0.00 0.10
ETP 150117P00042500 P 01/17/15 42.5 0.00 0.25
ETP 150117P00045000 P 01/17/15 45.0 0.00 0.25
ETP 150117P00047500 P 01/17/15 47.5 0.05 0.25
ETP 150117P00050000 P 01/17/15 50.0 0.00 0.25
ETP 150117P00052500 P 01/17/15 52.5 0.05 0.30
ETP 150117P00055000 P 01/17/15 55.0 0.15 0.40
ETP 150117P00057500 P 01/17/15 57.5 0.30 0.50
ETP 150117P00060000 P 01/17/15 60.0 0.40 0.75
ETP 150117P00062500 P 01/17/15 62.5 0.75 1.25
ETP 150117P00065000 P 01/17/15 65.0 1.25 1.60
ETP 150117P00067500 P 01/17/15 67.5 2.10 2.55
ETP 150117P00070000 P 01/17/15 70.0 3.30 4.50
ETP 150117P00072500 P 01/17/15 72.5 5.00 6.90
ETP 150117P00075000 P 01/17/15 75.0 7.00 9.20
ETP 150117P00080000 P 01/17/15 80.0 11.70 14.20
ETP 150117P00085000 P 01/17/15 85.0 16.70 18.90
ETP 150320C00032500 C 03/20/15 32.5 33.30 36.50
ETP 150320C00035000 C 03/20/15 35.0 30.70 35.00
ETP 150320C00037500 C 03/20/15 37.5 28.10 31.40
ETP 150320C00040000 C 03/20/15 40.0 25.60 28.90
ETP 150320C00042500 C 03/20/15 42.5 23.10 26.40
ETP 150320C00045000 C 03/20/15 45.0 20.70 24.00
ETP 150320C00047500 C 03/20/15 47.5 18.20 21.40
ETP 150320C00050000 C 03/20/15 50.0 15.80 18.90
ETP 150320C00052500 C 03/20/15 52.5 13.40 16.50
ETP 150320C00055000 C 03/20/15 55.0 11.90 13.70
ETP 150320C00057500 C 03/20/15 57.5 9.90 11.40
ETP 150320C00060000 C 03/20/15 60.0 8.30 9.00
ETP 150320C00062500 C 03/20/15 62.5 6.00 7.20
ETP 150320C00065000 C 03/20/15 65.0 4.80 5.50
ETP 150320C00067500 C 03/20/15 67.5 3.40 3.90
ETP 150320C00070000 C 03/20/15 70.0 2.30 2.70
ETP 150320C00072500 C 03/20/15 72.5 1.25 1.75
ETP 150320C00075000 C 03/20/15 75.0 0.70 1.00
ETP 150320C00080000 C 03/20/15 80.0 0.15 0.45
ETP 150320C00085000 C 03/20/15 85.0 0.05 0.30
ETP 150320P00032500 P 03/20/15 32.5 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 0.25
ETP 150320P00040000 P 03/20/15 40.0 0.05 0.30
ETP 150320P00042500 P 03/20/15 42.5 0.10 0.35
ETP 150320P00045000 P 03/20/15 45.0 0.20 0.40
ETP 150320P00047500 P 03/20/15 47.5 0.25 0.50
ETP 150320P00050000 P 03/20/15 50.0 0.40 0.60
ETP 150320P00052500 P 03/20/15 52.5 0.60 0.90
ETP 150320P00055000 P 03/20/15 55.0 0.80 1.10
ETP 150320P00057500 P 03/20/15 57.5 1.15 1.50
ETP 150320P00060000 P 03/20/15 60.0 1.50 1.75
ETP 150320P00062500 P 03/20/15 62.5 2.10 2.45
ETP 150320P00065000 P 03/20/15 65.0 2.90 3.40
ETP 150320P00067500 P 03/20/15 67.5 4.00 5.00
ETP 150320P00070000 P 03/20/15 70.0 5.30 6.60
ETP 150320P00072500 P 03/20/15 72.5 6.80 8.90
ETP 150320P00075000 P 03/20/15 75.0 8.80 10.60
ETP 150320P00080000 P 03/20/15 80.0 13.10 15.40
ETP 150320P00085000 P 03/20/15 85.0 17.80 20.60
ETP 150619C00032500 C 06/19/15 32.5 33.40 36.70
ETP 150619C00035000 C 06/19/15 35.0 30.50 34.30
ETP 150619C00037500 C 06/19/15 37.5 28.10 31.80
ETP 150619C00040000 C 06/19/15 40.0 25.60 29.30
ETP 150619C00042500 C 06/19/15 42.5 23.10 26.80
ETP 150619C00045000 C 06/19/15 45.0 20.70 24.50
ETP 150619C00047500 C 06/19/15 47.5 18.30 22.00
ETP 150619C00050000 C 06/19/15 50.0 16.00 19.60
ETP 150619C00055000 C 06/19/15 55.0 11.50 14.70
ETP 150619C00057500 C 06/19/15 57.5 9.80 11.80
ETP 150619C00060000 C 06/19/15 60.0 7.30 10.60
ETP 150619C00062500 C 06/19/15 62.5 6.60 8.10
ETP 150619C00065000 C 06/19/15 65.0 5.30 6.40
ETP 150619C00067500 C 06/19/15 67.5 4.00 4.90
ETP 150619C00070000 C 06/19/15 70.0 2.75 3.70
ETP 150619C00072500 C 06/19/15 72.5 2.10 2.95
ETP 150619C00075000 C 06/19/15 75.0 1.30 2.05
ETP 150619C00080000 C 06/19/15 80.0 0.65 1.00
ETP 150619C00085000 C 06/19/15 85.0 0.20 0.55
ETP 150619C00090000 C 06/19/15 90.0 0.00 0.35
ETP 150619P00032500 P 06/19/15 32.5 0.10 0.75
ETP 150619P00035000 P 06/19/15 35.0 0.15 0.50
ETP 150619P00037500 P 06/19/15 37.5 0.25 0.75
ETP 150619P00040000 P 06/19/15 40.0 0.30 0.60
ETP 150619P00042500 P 06/19/15 42.5 0.45 0.70
ETP 150619P00045000 P 06/19/15 45.0 0.60 0.85
ETP 150619P00047500 P 06/19/15 47.5 0.75 1.05
ETP 150619P00050000 P 06/19/15 50.0 0.95 1.35
ETP 150619P00055000 P 06/19/15 55.0 1.65 2.35
ETP 150619P00057500 P 06/19/15 57.5 2.20 2.85
ETP 150619P00060000 P 06/19/15 60.0 2.75 4.00
ETP 150619P00062500 P 06/19/15 62.5 3.60 4.20
ETP 150619P00065000 P 06/19/15 65.0 4.60 5.10
ETP 150619P00067500 P 06/19/15 67.5 5.80 6.50
ETP 150619P00070000 P 06/19/15 70.0 7.20 8.30
ETP 150619P00072500 P 06/19/15 72.5 8.80 10.10
ETP 150619P00075000 P 06/19/15 75.0 9.90 13.20
ETP 150619P00080000 P 06/19/15 80.0 14.20 16.90
ETP 150619P00085000 P 06/19/15 85.0 18.00 21.50
ETP 150619P00090000 P 06/19/15 90.0 23.30 26.40
ETP 160115C00030000 C 01/15/16 30.0 35.50 40.30
ETP 160115C00032500 C 01/15/16 32.5 33.10 37.80
ETP 160115C00035000 C 01/15/16 35.0 30.60 35.30
ETP 160115C00037500 C 01/15/16 37.5 28.10 32.80
ETP 160115C00040000 C 01/15/16 40.0 25.60 30.30
ETP 160115C00042500 C 01/15/16 42.5 23.20 27.80
ETP 160115C00045000 C 01/15/16 45.0 21.20 25.10
ETP 160115C00047500 C 01/15/16 47.5 19.00 22.00
ETP 160115C00050000 C 01/15/16 50.0 16.70 19.80
ETP 160115C00052500 C 01/15/16 52.5 15.00 17.60
ETP 160115C00055000 C 01/15/16 55.0 12.50 15.00
ETP 160115C00057500 C 01/15/16 57.5 10.60 13.80
ETP 160115C00060000 C 01/15/16 60.0 9.20 11.10
ETP 160115C00062500 C 01/15/16 62.5 7.60 9.30
ETP 160115C00065000 C 01/15/16 65.0 6.30 8.30
ETP 160115C00067500 C 01/15/16 67.5 5.10 6.60
ETP 160115C00070000 C 01/15/16 70.0 3.90 5.70
ETP 160115C00072500 C 01/15/16 72.5 3.20 5.00
ETP 160115C00075000 C 01/15/16 75.0 2.35 3.80
ETP 160115C00080000 C 01/15/16 80.0 1.40 2.50
ETP 160115C00085000 C 01/15/16 85.0 0.70 2.15
ETP 160115C00090000 C 01/15/16 90.0 0.25 2.10
ETP 160115C00095000 C 01/15/16 95.0 0.00 2.25
ETP 160115P00030000 P 01/15/16 30.0 0.35 1.70
ETP 160115P00032500 P 01/15/16 32.5 0.35 2.10
ETP 160115P00035000 P 01/15/16 35.0 0.45 3.30
ETP 160115P00037500 P 01/15/16 37.5 0.60 1.75
ETP 160115P00040000 P 01/15/16 40.0 0.80 2.00
ETP 160115P00042500 P 01/15/16 42.5 1.30 2.00
ETP 160115P00045000 P 01/15/16 45.0 1.60 2.00
ETP 160115P00047500 P 01/15/16 47.5 1.50 2.80
ETP 160115P00050000 P 01/15/16 50.0 2.10 3.20
ETP 160115P00052500 P 01/15/16 52.5 2.70 3.70
ETP 160115P00055000 P 01/15/16 55.0 2.80 4.40
ETP 160115P00057500 P 01/15/16 57.5 3.10 5.20
ETP 160115P00060000 P 01/15/16 60.0 3.90 6.10
ETP 160115P00062500 P 01/15/16 62.5 4.50 7.60
ETP 160115P00065000 P 01/15/16 65.0 5.70 9.00
ETP 160115P00067500 P 01/15/16 67.5 7.20 10.30
ETP 160115P00070000 P 01/15/16 70.0 8.60 11.70
ETP 160115P00072500 P 01/15/16 72.5 10.20 13.50
ETP 160115P00075000 P 01/15/16 75.0 11.70 15.40
ETP 160115P00080000 P 01/15/16 80.0 15.90 19.50
ETP 160115P00085000 P 01/15/16 85.0 20.30 23.80
ETP 160115P00090000 P 01/15/16 90.0 24.90 28.20
ETP 160115P00095000 P 01/15/16 95.0 29.20 33.00
ETP 170120C00035000 C 01/20/17 35.0 30.60 34.10
ETP 170120C00037500 C 01/20/17 37.5 28.10 32.60
ETP 170120C00040000 C 01/20/17 40.0 25.60 30.10
ETP 170120C00042500 C 01/20/17 42.5 23.20 27.70
ETP 170120C00045000 C 01/20/17 45.0 20.90 25.20
ETP 170120C00047500 C 01/20/17 47.5 18.80 22.30
ETP 170120C00050000 C 01/20/17 50.0 16.60 20.10
ETP 170120C00055000 C 01/20/17 55.0 12.80 16.30
ETP 170120C00057500 C 01/20/17 57.5 11.00 14.60
ETP 170120C00060000 C 01/20/17 60.0 9.70 13.20
ETP 170120C00062500 C 01/20/17 62.5 8.70 11.70
ETP 170120C00065000 C 01/20/17 65.0 7.50 9.70
ETP 170120C00067500 C 01/20/17 67.5 6.50 9.40
ETP 170120C00070000 C 01/20/17 70.0 5.50 8.30
ETP 170120C00072500 C 01/20/17 72.5 4.60 6.40
ETP 170120C00075000 C 01/20/17 75.0 4.00 6.20
ETP 170120C00080000 C 01/20/17 80.0 2.85 4.10
ETP 170120C00085000 C 01/20/17 85.0 2.00 3.20
ETP 170120C00090000 C 01/20/17 90.0 1.35 2.40
ETP 170120C00095000 C 01/20/17 95.0 0.30 1.85
ETP 170120C00100000 C 01/20/17 100.0 0.45 1.50
ETP 170120P00035000 P 01/20/17 35.0 1.40 3.20
ETP 170120P00037500 P 01/20/17 37.5 1.60 3.40
ETP 170120P00040000 P 01/20/17 40.0 2.05 3.70
ETP 170120P00042500 P 01/20/17 42.5 2.50 4.30
ETP 170120P00045000 P 01/20/17 45.0 3.40 4.40
ETP 170120P00047500 P 01/20/17 47.5 3.60 5.40
ETP 170120P00050000 P 01/20/17 50.0 4.80 6.00
ETP 170120P00055000 P 01/20/17 55.0 5.80 8.10
ETP 170120P00057500 P 01/20/17 57.5 6.80 9.20
ETP 170120P00060000 P 01/20/17 60.0 7.80 10.50
ETP 170120P00062500 P 01/20/17 62.5 8.90 11.80
ETP 170120P00065000 P 01/20/17 65.0 10.30 13.20
ETP 170120P00067500 P 01/20/17 67.5 11.70 14.60
ETP 170120P00070000 P 01/20/17 70.0 13.30 16.50
ETP 170120P00072500 P 01/20/17 72.5 15.10 17.90
ETP 170120P00075000 P 01/20/17 75.0 16.50 19.90
ETP 170120P00080000 P 01/20/17 80.0 20.00 23.70
ETP 170120P00085000 P 01/20/17 85.0 24.00 27.60
ETP 170120P00090000 P 01/20/17 90.0 28.10 31.80
ETP 170120P00095000 P 01/20/17 95.0 32.50 36.10
ETP 170120P00100000 P 01/20/17 100.0 37.00 40.60

OPRA data is delayed 15 minutes.