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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 141122C00042500 C 11/22/14 42.5 20.80 23.40
ETP 141122C00045000 C 11/22/14 45.0 17.40 20.50
ETP 141122C00047500 C 11/22/14 47.5 14.90 18.70
ETP 141122C00050000 C 11/22/14 50.0 14.30 15.10
ETP 141122C00052500 C 11/22/14 52.5 11.90 12.60
ETP 141122C00055000 C 11/22/14 55.0 8.40 10.00
ETP 141122C00057500 C 11/22/14 57.5 7.00 7.60
ETP 141122C00060000 C 11/22/14 60.0 4.80 5.50
ETP 141122C00062500 C 11/22/14 62.5 2.85 3.30
ETP 141122C00065000 C 11/22/14 65.0 1.45 1.75
ETP 141122C00067500 C 11/22/14 67.5 0.60 0.95
ETP 141122C00070000 C 11/22/14 70.0 0.20 0.40
ETP 141122C00072500 C 11/22/14 72.5 0.05 0.30
ETP 141122C00075000 C 11/22/14 75.0 0.00 0.50
ETP 141122P00042500 P 11/22/14 42.5 0.00 0.25
ETP 141122P00045000 P 11/22/14 45.0 0.05 0.35
ETP 141122P00047500 P 11/22/14 47.5 0.00 0.40
ETP 141122P00050000 P 11/22/14 50.0 0.00 0.25
ETP 141122P00052500 P 11/22/14 52.5 0.05 0.40
ETP 141122P00055000 P 11/22/14 55.0 0.30 0.50
ETP 141122P00057500 P 11/22/14 57.5 0.50 1.00
ETP 141122P00060000 P 11/22/14 60.0 1.00 1.40
ETP 141122P00062500 P 11/22/14 62.5 1.70 1.95
ETP 141122P00065000 P 11/22/14 65.0 2.75 3.20
ETP 141122P00067500 P 11/22/14 67.5 4.30 5.00
ETP 141122P00070000 P 11/22/14 70.0 6.20 7.90
ETP 141122P00072500 P 11/22/14 72.5 8.40 10.80
ETP 141122P00075000 P 11/22/14 75.0 10.60 12.70
ETP 141220C00040000 C 12/20/14 40.0 22.40 26.00
ETP 141220C00042500 C 12/20/14 42.5 19.90 23.50
ETP 141220C00045000 C 12/20/14 45.0 17.40 21.00
ETP 141220C00047500 C 12/20/14 47.5 15.80 18.30
ETP 141220C00050000 C 12/20/14 50.0 13.30 15.30
ETP 141220C00052500 C 12/20/14 52.5 11.00 13.40
ETP 141220C00055000 C 12/20/14 55.0 8.10 10.30
ETP 141220C00057500 C 12/20/14 57.5 6.40 8.00
ETP 141220C00060000 C 12/20/14 60.0 5.00 5.70
ETP 141220C00062500 C 12/20/14 62.5 3.80 4.10
ETP 141220C00065000 C 12/20/14 65.0 2.45 2.65
ETP 141220C00067500 C 12/20/14 67.5 1.40 1.60
ETP 141220C00070000 C 12/20/14 70.0 0.55 0.90
ETP 141220C00072500 C 12/20/14 72.5 0.25 0.65
ETP 141220C00075000 C 12/20/14 75.0 0.05 0.40
ETP 141220P00040000 P 12/20/14 40.0 0.00 0.25
ETP 141220P00042500 P 12/20/14 42.5 0.00 0.30
ETP 141220P00045000 P 12/20/14 45.0 0.00 0.35
ETP 141220P00047500 P 12/20/14 47.5 0.10 0.45
ETP 141220P00050000 P 12/20/14 50.0 0.15 0.55
ETP 141220P00052500 P 12/20/14 52.5 0.30 0.55
ETP 141220P00055000 P 12/20/14 55.0 0.60 0.95
ETP 141220P00057500 P 12/20/14 57.5 1.00 1.50
ETP 141220P00060000 P 12/20/14 60.0 1.60 2.25
ETP 141220P00062500 P 12/20/14 62.5 2.45 2.85
ETP 141220P00065000 P 12/20/14 65.0 3.50 4.10
ETP 141220P00067500 P 12/20/14 67.5 4.90 6.30
ETP 141220P00070000 P 12/20/14 70.0 5.70 8.30
ETP 141220P00072500 P 12/20/14 72.5 7.90 11.40
ETP 141220P00075000 P 12/20/14 75.0 11.00 13.80
ETP 150117C00022500 C 01/17/15 22.5 39.90 44.00
ETP 150117C00025000 C 01/17/15 25.0 37.40 41.00
ETP 150117C00027500 C 01/17/15 27.5 34.90 38.50
ETP 150117C00030000 C 01/17/15 30.0 32.40 36.00
ETP 150117C00032500 C 01/17/15 32.5 29.90 33.50
ETP 150117C00035000 C 01/17/15 35.0 27.40 31.00
ETP 150117C00037500 C 01/17/15 37.5 25.00 28.50
ETP 150117C00040000 C 01/17/15 40.0 22.50 26.00
ETP 150117C00042500 C 01/17/15 42.5 21.80 22.90
ETP 150117C00045000 C 01/17/15 45.0 18.30 20.30
ETP 150117C00047500 C 01/17/15 47.5 15.80 18.00
ETP 150117C00050000 C 01/17/15 50.0 13.30 15.70
ETP 150117C00052500 C 01/17/15 52.5 11.00 12.90
ETP 150117C00055000 C 01/17/15 55.0 8.90 10.50
ETP 150117C00057500 C 01/17/15 57.5 7.30 8.30
ETP 150117C00060000 C 01/17/15 60.0 6.10 6.40
ETP 150117C00062500 C 01/17/15 62.5 4.60 4.80
ETP 150117C00065000 C 01/17/15 65.0 3.20 3.50
ETP 150117C00067500 C 01/17/15 67.5 2.10 2.30
ETP 150117C00070000 C 01/17/15 70.0 1.20 1.50
ETP 150117C00072500 C 01/17/15 72.5 0.65 0.95
ETP 150117C00075000 C 01/17/15 75.0 0.30 0.75
ETP 150117C00080000 C 01/17/15 80.0 0.00 0.30
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 0.35
ETP 150117P00030000 P 01/17/15 30.0 0.00 0.30
ETP 150117P00032500 P 01/17/15 32.5 0.00 0.25
ETP 150117P00035000 P 01/17/15 35.0 0.00 0.40
ETP 150117P00037500 P 01/17/15 37.5 0.00 0.30
ETP 150117P00040000 P 01/17/15 40.0 0.10 0.40
ETP 150117P00042500 P 01/17/15 42.5 0.20 0.55
ETP 150117P00045000 P 01/17/15 45.0 0.05 0.70
ETP 150117P00047500 P 01/17/15 47.5 0.25 0.80
ETP 150117P00050000 P 01/17/15 50.0 0.25 0.95
ETP 150117P00052500 P 01/17/15 52.5 0.45 1.30
ETP 150117P00055000 P 01/17/15 55.0 1.00 1.45
ETP 150117P00057500 P 01/17/15 57.5 1.45 1.85
ETP 150117P00060000 P 01/17/15 60.0 2.25 2.65
ETP 150117P00062500 P 01/17/15 62.5 3.10 3.70
ETP 150117P00065000 P 01/17/15 65.0 4.30 4.80
ETP 150117P00067500 P 01/17/15 67.5 5.40 6.30
ETP 150117P00070000 P 01/17/15 70.0 6.40 8.90
ETP 150117P00072500 P 01/17/15 72.5 9.10 11.40
ETP 150117P00075000 P 01/17/15 75.0 11.30 13.10
ETP 150117P00080000 P 01/17/15 80.0 15.10 18.60
ETP 150320C00035000 C 03/20/15 35.0 27.40 31.00
ETP 150320C00037500 C 03/20/15 37.5 25.00 28.90
ETP 150320C00040000 C 03/20/15 40.0 22.40 26.30
ETP 150320C00042500 C 03/20/15 42.5 19.90 23.40
ETP 150320C00045000 C 03/20/15 45.0 17.50 20.80
ETP 150320C00047500 C 03/20/15 47.5 14.90 18.30
ETP 150320C00050000 C 03/20/15 50.0 13.20 16.10
ETP 150320C00052500 C 03/20/15 52.5 10.40 14.00
ETP 150320C00055000 C 03/20/15 55.0 9.40 12.00
ETP 150320C00057500 C 03/20/15 57.5 6.50 10.20
ETP 150320C00060000 C 03/20/15 60.0 6.60 7.20
ETP 150320C00062500 C 03/20/15 62.5 5.10 5.60
ETP 150320C00065000 C 03/20/15 65.0 3.90 4.30
ETP 150320C00067500 C 03/20/15 67.5 2.80 3.20
ETP 150320C00070000 C 03/20/15 70.0 1.80 2.20
ETP 150320C00072500 C 03/20/15 72.5 1.20 1.60
ETP 150320C00075000 C 03/20/15 75.0 0.85 1.35
ETP 150320C00080000 C 03/20/15 80.0 0.25 1.30
ETP 150320C00085000 C 03/20/15 85.0 0.00 0.50
ETP 150320P00035000 P 03/20/15 35.0 0.00 0.60
ETP 150320P00037500 P 03/20/15 37.5 0.00 0.75
ETP 150320P00040000 P 03/20/15 40.0 0.10 0.95
ETP 150320P00042500 P 03/20/15 42.5 0.30 1.05
ETP 150320P00045000 P 03/20/15 45.0 0.50 1.15
ETP 150320P00047500 P 03/20/15 47.5 0.75 1.35
ETP 150320P00050000 P 03/20/15 50.0 1.05 1.75
ETP 150320P00052500 P 03/20/15 52.5 1.40 2.15
ETP 150320P00055000 P 03/20/15 55.0 2.15 2.70
ETP 150320P00057500 P 03/20/15 57.5 2.55 3.60
ETP 150320P00060000 P 03/20/15 60.0 3.50 4.60
ETP 150320P00062500 P 03/20/15 62.5 3.80 5.80
ETP 150320P00065000 P 03/20/15 65.0 5.30 7.20
ETP 150320P00067500 P 03/20/15 67.5 7.30 9.00
ETP 150320P00070000 P 03/20/15 70.0 8.00 10.90
ETP 150320P00072500 P 03/20/15 72.5 9.80 13.50
ETP 150320P00075000 P 03/20/15 75.0 11.70 15.40
ETP 150320P00080000 P 03/20/15 80.0 16.30 19.80
ETP 150320P00085000 P 03/20/15 85.0 21.00 24.60
ETP 150619C00035000 C 06/19/15 35.0 27.40 31.00
ETP 150619C00037500 C 06/19/15 37.5 24.90 29.00
ETP 150619C00040000 C 06/19/15 40.0 22.40 26.80
ETP 150619C00042500 C 06/19/15 42.5 20.00 23.50
ETP 150619C00045000 C 06/19/15 45.0 17.40 20.80
ETP 150619C00047500 C 06/19/15 47.5 14.90 18.40
ETP 150619C00050000 C 06/19/15 50.0 12.70 16.30
ETP 150619C00055000 C 06/19/15 55.0 8.70 12.20
ETP 150619C00057500 C 06/19/15 57.5 7.70 10.70
ETP 150619C00060000 C 06/19/15 60.0 6.80 8.30
ETP 150619C00062500 C 06/19/15 62.5 5.50 6.90
ETP 150619C00065000 C 06/19/15 65.0 4.50 5.20
ETP 150619C00067500 C 06/19/15 67.5 3.40 4.10
ETP 150619C00070000 C 06/19/15 70.0 1.90 3.20
ETP 150619C00072500 C 06/19/15 72.5 0.50 3.00
ETP 150619C00075000 C 06/19/15 75.0 0.55 2.70
ETP 150619C00080000 C 06/19/15 80.0 0.20 1.50
ETP 150619C00085000 C 06/19/15 85.0 0.00 1.30
ETP 150619P00035000 P 06/19/15 35.0 0.20 0.65
ETP 150619P00037500 P 06/19/15 37.5 0.35 0.80
ETP 150619P00040000 P 06/19/15 40.0 0.50 0.90
ETP 150619P00042500 P 06/19/15 42.5 0.75 1.10
ETP 150619P00045000 P 06/19/15 45.0 0.40 1.65
ETP 150619P00047500 P 06/19/15 47.5 1.30 4.60
ETP 150619P00050000 P 06/19/15 50.0 1.30 4.80
ETP 150619P00055000 P 06/19/15 55.0 2.15 3.60
ETP 150619P00057500 P 06/19/15 57.5 3.00 5.00
ETP 150619P00060000 P 06/19/15 60.0 4.00 6.00
ETP 150619P00062500 P 06/19/15 62.5 4.90 6.50
ETP 150619P00065000 P 06/19/15 65.0 7.20 9.00
ETP 150619P00067500 P 06/19/15 67.5 8.20 11.10
ETP 150619P00070000 P 06/19/15 70.0 9.50 13.00
ETP 150619P00072500 P 06/19/15 72.5 11.50 14.70
ETP 150619P00075000 P 06/19/15 75.0 13.50 16.80
ETP 150619P00080000 P 06/19/15 80.0 17.70 21.00
ETP 150619P00085000 P 06/19/15 85.0 22.30 25.60
ETP 160115C00030000 C 01/15/16 30.0 32.40 36.00
ETP 160115C00032500 C 01/15/16 32.5 29.90 34.00
ETP 160115C00035000 C 01/15/16 35.0 27.40 32.00
ETP 160115C00037500 C 01/15/16 37.5 24.90 29.00
ETP 160115C00040000 C 01/15/16 40.0 22.40 26.00
ETP 160115C00042500 C 01/15/16 42.5 19.90 24.00
ETP 160115C00045000 C 01/15/16 45.0 17.50 21.10
ETP 160115C00047500 C 01/15/16 47.5 16.20 18.80
ETP 160115C00050000 C 01/15/16 50.0 13.30 16.80
ETP 160115C00052500 C 01/15/16 52.5 11.40 15.00
ETP 160115C00055000 C 01/15/16 55.0 9.70 13.20
ETP 160115C00057500 C 01/15/16 57.5 8.20 10.70
ETP 160115C00060000 C 01/15/16 60.0 6.80 9.30
ETP 160115C00062500 C 01/15/16 62.5 5.40 7.60
ETP 160115C00065000 C 01/15/16 65.0 4.70 6.70
ETP 160115C00067500 C 01/15/16 67.5 4.50 5.90
ETP 160115C00070000 C 01/15/16 70.0 2.70 5.50
ETP 160115C00072500 C 01/15/16 72.5 1.55 4.90
ETP 160115C00075000 C 01/15/16 75.0 1.20 3.50
ETP 160115C00080000 C 01/15/16 80.0 1.60 2.45
ETP 160115C00085000 C 01/15/16 85.0 0.95 1.60
ETP 160115C00090000 C 01/15/16 90.0 0.40 3.10
ETP 160115C00095000 C 01/15/16 95.0 0.10 2.75
ETP 160115P00030000 P 01/15/16 30.0 0.35 2.80
ETP 160115P00032500 P 01/15/16 32.5 0.25 3.00
ETP 160115P00035000 P 01/15/16 35.0 0.50 4.40
ETP 160115P00037500 P 01/15/16 37.5 1.05 3.00
ETP 160115P00040000 P 01/15/16 40.0 0.40 2.90
ETP 160115P00042500 P 01/15/16 42.5 1.30 3.40
ETP 160115P00045000 P 01/15/16 45.0 1.35 3.60
ETP 160115P00047500 P 01/15/16 47.5 2.25 4.80
ETP 160115P00050000 P 01/15/16 50.0 2.70 5.00
ETP 160115P00052500 P 01/15/16 52.5 2.95 6.50
ETP 160115P00055000 P 01/15/16 55.0 4.00 6.10
ETP 160115P00057500 P 01/15/16 57.5 4.90 8.70
ETP 160115P00060000 P 01/15/16 60.0 6.10 9.70
ETP 160115P00062500 P 01/15/16 62.5 7.50 11.20
ETP 160115P00065000 P 01/15/16 65.0 9.10 11.00
ETP 160115P00067500 P 01/15/16 67.5 10.60 14.30
ETP 160115P00070000 P 01/15/16 70.0 12.30 15.80
ETP 160115P00072500 P 01/15/16 72.5 14.10 17.80
ETP 160115P00075000 P 01/15/16 75.0 15.90 19.60
ETP 160115P00080000 P 01/15/16 80.0 20.40 22.60
ETP 160115P00085000 P 01/15/16 85.0 24.30 27.90
ETP 160115P00090000 P 01/15/16 90.0 28.80 31.90
ETP 160115P00095000 P 01/15/16 95.0 33.30 36.60

OPRA data is delayed 15 minutes.