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 (2014-12-05)Premium Content

Energy Transfer Partners Lp (ETP)
As of Feb 27 2015 3:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 150320C00032500 C 03/20/15 32.5 25.00 27.40
ETP 150320C00035000 C 03/20/15 35.0 21.80 25.70
ETP 150320C00037500 C 03/20/15 37.5 19.30 23.20
ETP 150320C00040000 C 03/20/15 40.0 16.80 20.70
ETP 150320C00042500 C 03/20/15 42.5 14.30 18.30
ETP 150320C00045000 C 03/20/15 45.0 11.80 15.50
ETP 150320C00047500 C 03/20/15 47.5 10.60 12.00
ETP 150320C00050000 C 03/20/15 50.0 8.20 9.50
ETP 150320C00052500 C 03/20/15 52.5 5.80 7.00
ETP 150320C00055000 C 03/20/15 55.0 4.00 4.60
ETP 150320C00057500 C 03/20/15 57.5 2.00 2.55
ETP 150320C00060000 C 03/20/15 60.0 0.75 0.95
ETP 150320C00062500 C 03/20/15 62.5 0.20 0.25
ETP 150320C00065000 C 03/20/15 65.0 0.00 0.10
ETP 150320C00067500 C 03/20/15 67.5 0.00 0.15
ETP 150320C00070000 C 03/20/15 70.0 0.00 0.10
ETP 150320C00072500 C 03/20/15 72.5 0.00 0.10
ETP 150320C00075000 C 03/20/15 75.0 0.00 0.10
ETP 150320C00080000 C 03/20/15 80.0 0.00 0.15
ETP 150320C00085000 C 03/20/15 85.0 0.00 0.15
ETP 150320P00032500 P 03/20/15 32.5 0.00 0.15
ETP 150320P00035000 P 03/20/15 35.0 0.00 0.15
ETP 150320P00037500 P 03/20/15 37.5 0.00 0.15
ETP 150320P00040000 P 03/20/15 40.0 0.00 0.15
ETP 150320P00042500 P 03/20/15 42.5 0.00 0.15
ETP 150320P00045000 P 03/20/15 45.0 0.00 0.15
ETP 150320P00047500 P 03/20/15 47.5 0.00 0.15
ETP 150320P00050000 P 03/20/15 50.0 0.00 0.20
ETP 150320P00052500 P 03/20/15 52.5 0.05 0.20
ETP 150320P00055000 P 03/20/15 55.0 0.20 0.40
ETP 150320P00057500 P 03/20/15 57.5 0.65 0.85
ETP 150320P00060000 P 03/20/15 60.0 1.75 2.05
ETP 150320P00062500 P 03/20/15 62.5 3.40 4.50
ETP 150320P00065000 P 03/20/15 65.0 5.60 6.80
ETP 150320P00067500 P 03/20/15 67.5 8.20 9.40
ETP 150320P00070000 P 03/20/15 70.0 9.30 13.20
ETP 150320P00072500 P 03/20/15 72.5 11.80 15.80
ETP 150320P00075000 P 03/20/15 75.0 14.30 18.20
ETP 150320P00080000 P 03/20/15 80.0 20.10 21.80
ETP 150320P00085000 P 03/20/15 85.0 24.90 27.90
ETP 150417C00042500 C 04/17/15 42.5 15.60 17.00
ETP 150417C00045000 C 04/17/15 45.0 13.10 14.50
ETP 150417C00047500 C 04/17/15 47.5 10.70 12.10
ETP 150417C00050000 C 04/17/15 50.0 8.60 9.70
ETP 150417C00052500 C 04/17/15 52.5 6.20 7.30
ETP 150417C00055000 C 04/17/15 55.0 4.10 5.10
ETP 150417C00057500 C 04/17/15 57.5 2.65 3.20
ETP 150417C00060000 C 04/17/15 60.0 1.45 1.60
ETP 150417C00062500 C 04/17/15 62.5 0.45 0.75
ETP 150417C00065000 C 04/17/15 65.0 0.10 0.40
ETP 150417C00067500 C 04/17/15 67.5 0.05 0.20
ETP 150417C00070000 C 04/17/15 70.0 0.00 0.25
ETP 150417C00075000 C 04/17/15 75.0 0.00 0.15
ETP 150417C00080000 C 04/17/15 80.0 0.00 0.15
ETP 150417P00042500 P 04/17/15 42.5 0.00 0.25
ETP 150417P00045000 P 04/17/15 45.0 0.00 0.40
ETP 150417P00047500 P 04/17/15 47.5 0.00 0.20
ETP 150417P00050000 P 04/17/15 50.0 0.10 0.30
ETP 150417P00052500 P 04/17/15 52.5 0.25 0.45
ETP 150417P00055000 P 04/17/15 55.0 0.60 0.75
ETP 150417P00057500 P 04/17/15 57.5 1.25 1.50
ETP 150417P00060000 P 04/17/15 60.0 2.30 3.10
ETP 150417P00062500 P 04/17/15 62.5 3.90 4.90
ETP 150417P00065000 P 04/17/15 65.0 5.90 7.00
ETP 150417P00067500 P 04/17/15 67.5 8.20 9.60
ETP 150417P00070000 P 04/17/15 70.0 10.60 12.00
ETP 150417P00075000 P 04/17/15 75.0 14.70 17.80
ETP 150417P00080000 P 04/17/15 80.0 20.10 22.70
ETP 150619C00032500 C 06/19/15 32.5 25.40 27.10
ETP 150619C00035000 C 06/19/15 35.0 21.80 25.50
ETP 150619C00037500 C 06/19/15 37.5 19.30 23.00
ETP 150619C00040000 C 06/19/15 40.0 16.90 20.50
ETP 150619C00042500 C 06/19/15 42.5 15.20 17.20
ETP 150619C00045000 C 06/19/15 45.0 11.90 15.80
ETP 150619C00047500 C 06/19/15 47.5 9.50 13.40
ETP 150619C00050000 C 06/19/15 50.0 7.60 10.00
ETP 150619C00052500 C 06/19/15 52.5 6.50 7.60
ETP 150619C00055000 C 06/19/15 55.0 4.70 5.60
ETP 150619C00057500 C 06/19/15 57.5 3.10 3.90
ETP 150619C00060000 C 06/19/15 60.0 1.90 2.45
ETP 150619C00062500 C 06/19/15 62.5 1.10 1.50
ETP 150619C00065000 C 06/19/15 65.0 0.50 0.80
ETP 150619C00067500 C 06/19/15 67.5 0.20 0.50
ETP 150619C00070000 C 06/19/15 70.0 0.15 0.30
ETP 150619C00072500 C 06/19/15 72.5 0.00 0.40
ETP 150619C00075000 C 06/19/15 75.0 0.00 0.40
ETP 150619C00080000 C 06/19/15 80.0 0.00 0.20
ETP 150619C00085000 C 06/19/15 85.0 0.00 0.15
ETP 150619C00090000 C 06/19/15 90.0 0.00 0.15
ETP 150619P00032500 P 06/19/15 32.5 0.00 0.20
ETP 150619P00035000 P 06/19/15 35.0 0.00 0.30
ETP 150619P00037500 P 06/19/15 37.5 0.00 0.45
ETP 150619P00040000 P 06/19/15 40.0 0.05 0.35
ETP 150619P00042500 P 06/19/15 42.5 0.05 0.50
ETP 150619P00045000 P 06/19/15 45.0 0.15 0.50
ETP 150619P00047500 P 06/19/15 47.5 0.35 0.60
ETP 150619P00050000 P 06/19/15 50.0 0.60 0.95
ETP 150619P00052500 P 06/19/15 52.5 1.05 1.40
ETP 150619P00055000 P 06/19/15 55.0 1.70 2.00
ETP 150619P00057500 P 06/19/15 57.5 2.60 2.90
ETP 150619P00060000 P 06/19/15 60.0 3.80 4.60
ETP 150619P00062500 P 06/19/15 62.5 5.40 6.40
ETP 150619P00065000 P 06/19/15 65.0 7.20 8.40
ETP 150619P00067500 P 06/19/15 67.5 9.30 10.60
ETP 150619P00070000 P 06/19/15 70.0 11.50 13.20
ETP 150619P00072500 P 06/19/15 72.5 13.10 16.80
ETP 150619P00075000 P 06/19/15 75.0 16.00 18.10
ETP 150619P00080000 P 06/19/15 80.0 20.50 24.20
ETP 150619P00085000 P 06/19/15 85.0 25.00 29.20
ETP 150619P00090000 P 06/19/15 90.0 31.20 33.00
ETP 150918C00035000 C 09/18/15 35.0 22.30 24.70
ETP 150918C00037500 C 09/18/15 37.5 19.30 23.20
ETP 150918C00040000 C 09/18/15 40.0 16.90 20.70
ETP 150918C00042500 C 09/18/15 42.5 14.50 18.00
ETP 150918C00045000 C 09/18/15 45.0 13.00 15.10
ETP 150918C00047500 C 09/18/15 47.5 10.30 12.90
ETP 150918C00050000 C 09/18/15 50.0 8.70 10.10
ETP 150918C00052500 C 09/18/15 52.5 6.70 8.40
ETP 150918C00055000 C 09/18/15 55.0 5.10 6.10
ETP 150918C00057500 C 09/18/15 57.5 3.70 4.60
ETP 150918C00060000 C 09/18/15 60.0 2.50 3.20
ETP 150918C00062500 C 09/18/15 62.5 1.65 2.15
ETP 150918C00065000 C 09/18/15 65.0 1.05 1.50
ETP 150918C00067500 C 09/18/15 67.5 0.60 1.05
ETP 150918C00070000 C 09/18/15 70.0 0.35 0.65
ETP 150918C00075000 C 09/18/15 75.0 0.05 0.50
ETP 150918C00080000 C 09/18/15 80.0 0.00 0.40
ETP 150918P00035000 P 09/18/15 35.0 0.05 0.50
ETP 150918P00037500 P 09/18/15 37.5 0.15 0.55
ETP 150918P00040000 P 09/18/15 40.0 0.30 0.60
ETP 150918P00042500 P 09/18/15 42.5 0.45 0.70
ETP 150918P00045000 P 09/18/15 45.0 0.70 1.10
ETP 150918P00047500 P 09/18/15 47.5 1.05 1.45
ETP 150918P00050000 P 09/18/15 50.0 1.55 1.95
ETP 150918P00052500 P 09/18/15 52.5 2.10 2.65
ETP 150918P00055000 P 09/18/15 55.0 2.95 3.50
ETP 150918P00057500 P 09/18/15 57.5 4.00 4.80
ETP 150918P00060000 P 09/18/15 60.0 5.30 6.30
ETP 150918P00062500 P 09/18/15 62.5 6.60 7.90
ETP 150918P00065000 P 09/18/15 65.0 8.50 10.10
ETP 150918P00067500 P 09/18/15 67.5 10.00 12.20
ETP 150918P00070000 P 09/18/15 70.0 12.20 15.50
ETP 150918P00075000 P 09/18/15 75.0 16.90 20.00
ETP 150918P00080000 P 09/18/15 80.0 22.30 24.00
ETP 160115C00030000 C 01/15/16 30.0 26.90 30.80
ETP 160115C00032500 C 01/15/16 32.5 24.20 28.70
ETP 160115C00035000 C 01/15/16 35.0 21.90 25.70
ETP 160115C00037500 C 01/15/16 37.5 19.30 23.40
ETP 160115C00040000 C 01/15/16 40.0 16.70 21.20
ETP 160115C00042500 C 01/15/16 42.5 14.50 18.20
ETP 160115C00045000 C 01/15/16 45.0 13.10 15.20
ETP 160115C00047500 C 01/15/16 47.5 10.30 13.30
ETP 160115C00050000 C 01/15/16 50.0 8.80 10.50
ETP 160115C00052500 C 01/15/16 52.5 6.80 8.60
ETP 160115C00055000 C 01/15/16 55.0 5.20 6.90
ETP 160115C00057500 C 01/15/16 57.5 3.90 5.30
ETP 160115C00060000 C 01/15/16 60.0 2.80 4.20
ETP 160115C00062500 C 01/15/16 62.5 2.55 2.65
ETP 160115C00065000 C 01/15/16 65.0 1.75 2.15
ETP 160115C00067500 C 01/15/16 67.5 1.20 1.65
ETP 160115C00070000 C 01/15/16 70.0 0.60 1.00
ETP 160115C00072500 C 01/15/16 72.5 0.30 1.00
ETP 160115C00075000 C 01/15/16 75.0 0.20 0.95
ETP 160115C00080000 C 01/15/16 80.0 0.00 1.00
ETP 160115C00085000 C 01/15/16 85.0 0.00 0.55
ETP 160115C00090000 C 01/15/16 90.0 0.00 0.30
ETP 160115C00095000 C 01/15/16 95.0 0.00 0.25
ETP 160115P00030000 P 01/15/16 30.0 0.10 0.75
ETP 160115P00032500 P 01/15/16 32.5 0.35 1.00
ETP 160115P00035000 P 01/15/16 35.0 0.35 1.05
ETP 160115P00037500 P 01/15/16 37.5 0.40 1.20
ETP 160115P00040000 P 01/15/16 40.0 0.55 1.40
ETP 160115P00042500 P 01/15/16 42.5 1.00 1.65
ETP 160115P00045000 P 01/15/16 45.0 1.40 2.00
ETP 160115P00047500 P 01/15/16 47.5 1.90 2.40
ETP 160115P00050000 P 01/15/16 50.0 2.20 3.20
ETP 160115P00052500 P 01/15/16 52.5 3.10 4.20
ETP 160115P00055000 P 01/15/16 55.0 4.00 5.30
ETP 160115P00057500 P 01/15/16 57.5 5.10 6.50
ETP 160115P00060000 P 01/15/16 60.0 6.80 7.70
ETP 160115P00062500 P 01/15/16 62.5 8.10 9.70
ETP 160115P00065000 P 01/15/16 65.0 9.90 11.60
ETP 160115P00067500 P 01/15/16 67.5 10.60 14.60
ETP 160115P00070000 P 01/15/16 70.0 13.50 15.60
ETP 160115P00072500 P 01/15/16 72.5 15.10 18.80
ETP 160115P00075000 P 01/15/16 75.0 17.50 21.00
ETP 160115P00080000 P 01/15/16 80.0 22.10 25.80
ETP 160115P00085000 P 01/15/16 85.0 26.50 31.00
ETP 160115P00090000 P 01/15/16 90.0 31.30 35.80
ETP 160115P00095000 P 01/15/16 95.0 36.70 40.40
ETP 170120C00032500 C 01/20/17 32.5 24.30 28.40
ETP 170120C00035000 C 01/20/17 35.0 21.70 26.30
ETP 170120C00037500 C 01/20/17 37.5 19.20 23.70
ETP 170120C00040000 C 01/20/17 40.0 17.20 20.30
ETP 170120C00042500 C 01/20/17 42.5 14.50 18.20
ETP 170120C00045000 C 01/20/17 45.0 12.90 15.70
ETP 170120C00047500 C 01/20/17 47.5 10.10 14.10
ETP 170120C00050000 C 01/20/17 50.0 9.20 10.80
ETP 170120C00052500 C 01/20/17 52.5 7.10 9.70
ETP 170120C00055000 C 01/20/17 55.0 5.90 7.60
ETP 170120C00057500 C 01/20/17 57.5 4.70 6.40
ETP 170120C00060000 C 01/20/17 60.0 3.60 4.60
ETP 170120C00062500 C 01/20/17 62.5 2.80 4.30
ETP 170120C00065000 C 01/20/17 65.0 2.10 3.40
ETP 170120C00067500 C 01/20/17 67.5 1.45 2.70
ETP 170120C00070000 C 01/20/17 70.0 1.00 2.20
ETP 170120C00072500 C 01/20/17 72.5 0.70 1.70
ETP 170120C00075000 C 01/20/17 75.0 0.45 1.35
ETP 170120C00080000 C 01/20/17 80.0 0.20 1.00
ETP 170120C00085000 C 01/20/17 85.0 0.00 1.00
ETP 170120C00090000 C 01/20/17 90.0 0.00 1.00
ETP 170120C00095000 C 01/20/17 95.0 0.00 1.00
ETP 170120C00100000 C 01/20/17 100.0 0.00 1.00
ETP 170120P00032500 P 01/20/17 32.5 0.85 1.80
ETP 170120P00035000 P 01/20/17 35.0 1.25 2.10
ETP 170120P00037500 P 01/20/17 37.5 1.55 2.45
ETP 170120P00040000 P 01/20/17 40.0 2.00 3.10
ETP 170120P00042500 P 01/20/17 42.5 2.50 3.80
ETP 170120P00045000 P 01/20/17 45.0 3.10 4.50
ETP 170120P00047500 P 01/20/17 47.5 3.90 5.30
ETP 170120P00050000 P 01/20/17 50.0 5.10 6.00
ETP 170120P00052500 P 01/20/17 52.5 5.50 7.60
ETP 170120P00055000 P 01/20/17 55.0 7.00 8.00
ETP 170120P00057500 P 01/20/17 57.5 8.20 10.30
ETP 170120P00060000 P 01/20/17 60.0 9.70 11.30
ETP 170120P00062500 P 01/20/17 62.5 11.40 14.00
ETP 170120P00065000 P 01/20/17 65.0 12.50 16.40
ETP 170120P00067500 P 01/20/17 67.5 14.00 18.40
ETP 170120P00070000 P 01/20/17 70.0 16.10 20.20
ETP 170120P00072500 P 01/20/17 72.5 18.20 22.40
ETP 170120P00075000 P 01/20/17 75.0 20.50 24.40
ETP 170120P00080000 P 01/20/17 80.0 25.00 29.00
ETP 170120P00085000 P 01/20/17 85.0 29.50 33.60
ETP 170120P00090000 P 01/20/17 90.0 34.00 38.40
ETP 170120P00095000 P 01/20/17 95.0 39.00 43.20
ETP 170120P00100000 P 01/20/17 100.0 43.70 48.00

OPRA data is delayed 15 minutes.