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 Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 150220C00047500 C 02/20/15 47.5 12.40 13.50
ETP 150220C00050000 C 02/20/15 50.0 9.40 10.90
ETP 150220C00055000 C 02/20/15 55.0 5.10 6.00
ETP 150220C00057500 C 02/20/15 57.5 2.65 4.20
ETP 150220C00060000 C 02/20/15 60.0 1.60 1.90
ETP 150220C00062500 C 02/20/15 62.5 0.60 0.80
ETP 150220C00065000 C 02/20/15 65.0 0.20 0.30
ETP 150220C00067500 C 02/20/15 67.5 0.05 0.15
ETP 150220C00070000 C 02/20/15 70.0 0.00 0.05
ETP 150220C00072500 C 02/20/15 72.5 0.00 0.15
ETP 150220C00075000 C 02/20/15 75.0 0.00 0.20
ETP 150220C00080000 C 02/20/15 80.0 0.00 0.15
ETP 150220P00047500 P 02/20/15 47.5 0.00 0.20
ETP 150220P00050000 P 02/20/15 50.0 0.05 0.15
ETP 150220P00055000 P 02/20/15 55.0 0.45 0.60
ETP 150220P00057500 P 02/20/15 57.5 1.00 1.25
ETP 150220P00060000 P 02/20/15 60.0 2.15 2.30
ETP 150220P00062500 P 02/20/15 62.5 3.20 4.00
ETP 150220P00065000 P 02/20/15 65.0 5.00 6.80
ETP 150220P00067500 P 02/20/15 67.5 7.10 9.10
ETP 150220P00070000 P 02/20/15 70.0 9.50 11.70
ETP 150220P00072500 P 02/20/15 72.5 11.50 14.80
ETP 150220P00075000 P 02/20/15 75.0 13.70 17.60
ETP 150220P00080000 P 02/20/15 80.0 18.90 22.30
ETP 150320C00032500 C 03/20/15 32.5 26.20 28.80
ETP 150320C00035000 C 03/20/15 35.0 23.00 27.40
ETP 150320C00037500 C 03/20/15 37.5 20.70 25.10
ETP 150320C00040000 C 03/20/15 40.0 18.50 21.30
ETP 150320C00042500 C 03/20/15 42.5 15.90 18.80
ETP 150320C00045000 C 03/20/15 45.0 13.70 16.30
ETP 150320C00047500 C 03/20/15 47.5 11.20 13.80
ETP 150320C00050000 C 03/20/15 50.0 10.00 11.00
ETP 150320C00052500 C 03/20/15 52.5 7.30 8.60
ETP 150320C00055000 C 03/20/15 55.0 5.60 6.30
ETP 150320C00057500 C 03/20/15 57.5 3.50 4.20
ETP 150320C00060000 C 03/20/15 60.0 2.35 2.50
ETP 150320C00062500 C 03/20/15 62.5 1.35 1.60
ETP 150320C00065000 C 03/20/15 65.0 0.70 0.85
ETP 150320C00067500 C 03/20/15 67.5 0.30 0.55
ETP 150320C00070000 C 03/20/15 70.0 0.20 0.30
ETP 150320C00072500 C 03/20/15 72.5 0.05 0.20
ETP 150320C00075000 C 03/20/15 75.0 0.00 0.15
ETP 150320C00080000 C 03/20/15 80.0 0.00 0.20
ETP 150320C00085000 C 03/20/15 85.0 0.00 0.20
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 0.25
ETP 150320P00040000 P 03/20/15 40.0 0.00 0.40
ETP 150320P00042500 P 03/20/15 42.5 0.00 0.50
ETP 150320P00045000 P 03/20/15 45.0 0.05 0.30
ETP 150320P00047500 P 03/20/15 47.5 0.10 0.40
ETP 150320P00050000 P 03/20/15 50.0 0.15 0.50
ETP 150320P00052500 P 03/20/15 52.5 0.40 0.70
ETP 150320P00055000 P 03/20/15 55.0 1.00 1.20
ETP 150320P00057500 P 03/20/15 57.5 1.75 2.05
ETP 150320P00060000 P 03/20/15 60.0 2.85 3.20
ETP 150320P00062500 P 03/20/15 62.5 3.80 4.80
ETP 150320P00065000 P 03/20/15 65.0 5.40 7.20
ETP 150320P00067500 P 03/20/15 67.5 7.40 9.40
ETP 150320P00070000 P 03/20/15 70.0 9.70 11.70
ETP 150320P00072500 P 03/20/15 72.5 11.80 14.50
ETP 150320P00075000 P 03/20/15 75.0 14.20 17.20
ETP 150320P00080000 P 03/20/15 80.0 19.10 22.00
ETP 150320P00085000 P 03/20/15 85.0 24.10 26.60
ETP 150619C00032500 C 06/19/15 32.5 25.70 29.70
ETP 150619C00035000 C 06/19/15 35.0 23.10 27.50
ETP 150619C00037500 C 06/19/15 37.5 20.70 24.90
ETP 150619C00040000 C 06/19/15 40.0 17.90 21.90
ETP 150619C00042500 C 06/19/15 42.5 15.80 19.50
ETP 150619C00045000 C 06/19/15 45.0 13.20 17.00
ETP 150619C00047500 C 06/19/15 47.5 11.10 14.60
ETP 150619C00050000 C 06/19/15 50.0 9.80 12.00
ETP 150619C00055000 C 06/19/15 55.0 5.80 7.50
ETP 150619C00057500 C 06/19/15 57.5 4.50 5.30
ETP 150619C00060000 C 06/19/15 60.0 3.40 3.80
ETP 150619C00062500 C 06/19/15 62.5 2.50 2.70
ETP 150619C00065000 C 06/19/15 65.0 1.55 1.80
ETP 150619C00067500 C 06/19/15 67.5 0.90 1.15
ETP 150619C00070000 C 06/19/15 70.0 0.50 0.85
ETP 150619C00072500 C 06/19/15 72.5 0.20 0.70
ETP 150619C00075000 C 06/19/15 75.0 0.10 0.55
ETP 150619C00080000 C 06/19/15 80.0 0.00 0.50
ETP 150619C00085000 C 06/19/15 85.0 0.00 0.30
ETP 150619C00090000 C 06/19/15 90.0 0.00 0.20
ETP 150619P00032500 P 06/19/15 32.5 0.00 0.35
ETP 150619P00035000 P 06/19/15 35.0 0.00 0.55
ETP 150619P00037500 P 06/19/15 37.5 0.05 0.40
ETP 150619P00040000 P 06/19/15 40.0 0.15 0.55
ETP 150619P00042500 P 06/19/15 42.5 0.25 0.65
ETP 150619P00045000 P 06/19/15 45.0 0.40 0.90
ETP 150619P00047500 P 06/19/15 47.5 0.60 1.05
ETP 150619P00050000 P 06/19/15 50.0 1.05 1.45
ETP 150619P00055000 P 06/19/15 55.0 2.25 2.80
ETP 150619P00057500 P 06/19/15 57.5 3.50 4.20
ETP 150619P00060000 P 06/19/15 60.0 4.70 5.00
ETP 150619P00062500 P 06/19/15 62.5 5.80 7.00
ETP 150619P00065000 P 06/19/15 65.0 7.00 8.80
ETP 150619P00067500 P 06/19/15 67.5 8.90 10.80
ETP 150619P00070000 P 06/19/15 70.0 10.50 13.90
ETP 150619P00072500 P 06/19/15 72.5 12.90 16.10
ETP 150619P00075000 P 06/19/15 75.0 15.30 17.80
ETP 150619P00080000 P 06/19/15 80.0 20.00 23.70
ETP 150619P00085000 P 06/19/15 85.0 24.90 28.70
ETP 150619P00090000 P 06/19/15 90.0 29.60 33.00
ETP 150918C00042500 C 09/18/15 42.5 15.80 19.40
ETP 150918C00045000 C 09/18/15 45.0 13.00 17.30
ETP 150918C00047500 C 09/18/15 47.5 11.60 14.50
ETP 150918C00050000 C 09/18/15 50.0 9.30 12.30
ETP 150918C00055000 C 09/18/15 55.0 5.40 8.00
ETP 150918C00057500 C 09/18/15 57.5 5.00 6.40
ETP 150918C00060000 C 09/18/15 60.0 3.90 4.90
ETP 150918C00062500 C 09/18/15 62.5 2.90 3.80
ETP 150918C00065000 C 09/18/15 65.0 1.85 2.50
ETP 150918C00067500 C 09/18/15 67.5 1.25 2.15
ETP 150918C00070000 C 09/18/15 70.0 0.90 1.30
ETP 150918C00075000 C 09/18/15 75.0 0.20 0.90
ETP 150918C00080000 C 09/18/15 80.0 0.10 0.55
ETP 150918P00042500 P 09/18/15 42.5 0.20 1.00
ETP 150918P00045000 P 09/18/15 45.0 0.65 1.40
ETP 150918P00047500 P 09/18/15 47.5 1.30 1.75
ETP 150918P00050000 P 09/18/15 50.0 1.75 2.40
ETP 150918P00055000 P 09/18/15 55.0 3.20 4.40
ETP 150918P00057500 P 09/18/15 57.5 4.70 5.30
ETP 150918P00060000 P 09/18/15 60.0 6.00 6.60
ETP 150918P00062500 P 09/18/15 62.5 6.10 8.80
ETP 150918P00065000 P 09/18/15 65.0 7.90 10.40
ETP 150918P00067500 P 09/18/15 67.5 9.90 12.40
ETP 150918P00070000 P 09/18/15 70.0 11.80 15.00
ETP 150918P00075000 P 09/18/15 75.0 15.90 19.10
ETP 150918P00080000 P 09/18/15 80.0 20.60 24.00
ETP 160115C00030000 C 01/15/16 30.0 28.10 32.40
ETP 160115C00032500 C 01/15/16 32.5 25.50 29.90
ETP 160115C00035000 C 01/15/16 35.0 23.00 27.40
ETP 160115C00037500 C 01/15/16 37.5 20.50 24.90
ETP 160115C00040000 C 01/15/16 40.0 18.00 22.40
ETP 160115C00042500 C 01/15/16 42.5 15.50 20.00
ETP 160115C00045000 C 01/15/16 45.0 14.30 17.00
ETP 160115C00047500 C 01/15/16 47.5 11.50 14.80
ETP 160115C00050000 C 01/15/16 50.0 9.50 12.60
ETP 160115C00052500 C 01/15/16 52.5 7.90 10.60
ETP 160115C00055000 C 01/15/16 55.0 6.40 8.90
ETP 160115C00057500 C 01/15/16 57.5 4.70 7.30
ETP 160115C00060000 C 01/15/16 60.0 4.00 5.00
ETP 160115C00062500 C 01/15/16 62.5 3.00 3.90
ETP 160115C00065000 C 01/15/16 65.0 2.70 2.95
ETP 160115C00067500 C 01/15/16 67.5 1.60 2.35
ETP 160115C00070000 C 01/15/16 70.0 1.10 1.80
ETP 160115C00072500 C 01/15/16 72.5 0.40 1.80
ETP 160115C00075000 C 01/15/16 75.0 0.90 1.45
ETP 160115C00080000 C 01/15/16 80.0 0.05 1.00
ETP 160115C00085000 C 01/15/16 85.0 0.00 0.80
ETP 160115C00090000 C 01/15/16 90.0 0.00 0.55
ETP 160115C00095000 C 01/15/16 95.0 0.00 0.35
ETP 160115P00030000 P 01/15/16 30.0 0.30 1.05
ETP 160115P00032500 P 01/15/16 32.5 0.35 1.15
ETP 160115P00035000 P 01/15/16 35.0 0.35 1.30
ETP 160115P00037500 P 01/15/16 37.5 0.00 1.40
ETP 160115P00040000 P 01/15/16 40.0 0.05 1.80
ETP 160115P00042500 P 01/15/16 42.5 0.25 1.75
ETP 160115P00045000 P 01/15/16 45.0 1.30 2.25
ETP 160115P00047500 P 01/15/16 47.5 1.10 3.10
ETP 160115P00050000 P 01/15/16 50.0 2.40 3.20
ETP 160115P00052500 P 01/15/16 52.5 3.40 4.30
ETP 160115P00055000 P 01/15/16 55.0 3.40 5.10
ETP 160115P00057500 P 01/15/16 57.5 4.50 7.10
ETP 160115P00060000 P 01/15/16 60.0 6.00 8.00
ETP 160115P00062500 P 01/15/16 62.5 7.10 10.10
ETP 160115P00065000 P 01/15/16 65.0 8.90 11.80
ETP 160115P00067500 P 01/15/16 67.5 10.90 14.40
ETP 160115P00070000 P 01/15/16 70.0 12.90 16.30
ETP 160115P00072500 P 01/15/16 72.5 15.10 18.40
ETP 160115P00075000 P 01/15/16 75.0 17.30 20.50
ETP 160115P00080000 P 01/15/16 80.0 21.30 25.40
ETP 160115P00085000 P 01/15/16 85.0 26.10 30.60
ETP 160115P00090000 P 01/15/16 90.0 31.00 35.50
ETP 160115P00095000 P 01/15/16 95.0 35.90 40.20
ETP 170120C00035000 C 01/20/17 35.0 23.00 27.60
ETP 170120C00037500 C 01/20/17 37.5 20.50 25.10
ETP 170120C00040000 C 01/20/17 40.0 17.90 22.00
ETP 170120C00042500 C 01/20/17 42.5 15.50 20.10
ETP 170120C00045000 C 01/20/17 45.0 13.60 17.30
ETP 170120C00047500 C 01/20/17 47.5 11.70 15.40
ETP 170120C00050000 C 01/20/17 50.0 9.70 13.60
ETP 170120C00055000 C 01/20/17 55.0 6.40 10.50
ETP 170120C00057500 C 01/20/17 57.5 6.10 7.60
ETP 170120C00060000 C 01/20/17 60.0 4.50 7.40
ETP 170120C00062500 C 01/20/17 62.5 3.80 5.00
ETP 170120C00065000 C 01/20/17 65.0 2.45 6.30
ETP 170120C00067500 C 01/20/17 67.5 1.10 5.30
ETP 170120C00070000 C 01/20/17 70.0 0.75 4.90
ETP 170120C00072500 C 01/20/17 72.5 2.00 3.90
ETP 170120C00075000 C 01/20/17 75.0 0.00 3.40
ETP 170120C00080000 C 01/20/17 80.0 0.00 4.90
ETP 170120C00085000 C 01/20/17 85.0 0.00 4.90
ETP 170120C00090000 C 01/20/17 90.0 0.00 4.90
ETP 170120C00095000 C 01/20/17 95.0 0.00 4.90
ETP 170120C00100000 C 01/20/17 100.0 0.00 4.90
ETP 170120P00035000 P 01/20/17 35.0 1.40 2.40
ETP 170120P00037500 P 01/20/17 37.5 0.70 3.80
ETP 170120P00040000 P 01/20/17 40.0 2.10 4.50
ETP 170120P00042500 P 01/20/17 42.5 2.60 5.20
ETP 170120P00045000 P 01/20/17 45.0 2.90 5.40
ETP 170120P00047500 P 01/20/17 47.5 3.70 5.90
ETP 170120P00050000 P 01/20/17 50.0 4.70 7.10
ETP 170120P00055000 P 01/20/17 55.0 6.90 9.90
ETP 170120P00057500 P 01/20/17 57.5 7.90 12.10
ETP 170120P00060000 P 01/20/17 60.0 9.30 12.30
ETP 170120P00062500 P 01/20/17 62.5 11.30 15.20
ETP 170120P00065000 P 01/20/17 65.0 12.90 16.80
ETP 170120P00067500 P 01/20/17 67.5 14.70 18.40
ETP 170120P00070000 P 01/20/17 70.0 16.20 20.40
ETP 170120P00072500 P 01/20/17 72.5 18.00 22.40
ETP 170120P00075000 P 01/20/17 75.0 20.10 24.40
ETP 170120P00080000 P 01/20/17 80.0 24.50 28.60
ETP 170120P00085000 P 01/20/17 85.0 29.00 33.40
ETP 170120P00090000 P 01/20/17 90.0 33.60 38.00
ETP 170120P00095000 P 01/20/17 95.0 38.50 42.60
ETP 170120P00100000 P 01/20/17 100.0 43.30 47.40

OPRA data is delayed 15 minutes.