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 (2017-03-03)Premium Content

Energy Transfer Partners Lp (ETP)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 170421C00018000 C 04/21/17 18.0 17.30 18.90
ETP 170421C00019000 C 04/21/17 19.0 15.40 18.60
ETP 170421C00020000 C 04/21/17 20.0 15.30 16.90
ETP 170421C00021000 C 04/21/17 21.0 13.60 16.50
ETP 170421C00022000 C 04/21/17 22.0 11.80 15.50
ETP 170421C00023000 C 04/21/17 23.0 10.80 14.50
ETP 170421C00024000 C 04/21/17 24.0 9.90 13.60
ETP 170421C00025000 C 04/21/17 25.0 9.40 12.40
ETP 170421C00026000 C 04/21/17 26.0 9.30 10.90
ETP 170421C00027000 C 04/21/17 27.0 6.80 10.50
ETP 170421C00028000 C 04/21/17 28.0 7.10 8.60
ETP 170421C00029000 C 04/21/17 29.0 6.40 7.60
ETP 170421C00030000 C 04/21/17 30.0 5.30 6.60
ETP 170421C00031000 C 04/21/17 31.0 4.40 5.80
ETP 170421C00032000 C 04/21/17 32.0 3.40 4.80
ETP 170421C00033000 C 04/21/17 33.0 2.45 3.70
ETP 170421C00034000 C 04/21/17 34.0 1.70 2.60
ETP 170421C00035000 C 04/21/17 35.0 1.40 1.60
ETP 170421C00036000 C 04/21/17 36.0 0.75 0.95
ETP 170421C00037000 C 04/21/17 37.0 0.40 0.50
ETP 170421C00038000 C 04/21/17 38.0 0.15 0.25
ETP 170421C00039000 C 04/21/17 39.0 0.05 0.15
ETP 170421C00040000 C 04/21/17 40.0 0.05 0.15
ETP 170421C00041000 C 04/21/17 41.0 0.00 0.10
ETP 170421C00042000 C 04/21/17 42.0 0.00 0.15
ETP 170421C00043000 C 04/21/17 43.0 0.00 0.05
ETP 170421C00044000 C 04/21/17 44.0 0.00 0.15
ETP 170421C00045000 C 04/21/17 45.0 0.00 0.30
ETP 170421C00046000 C 04/21/17 46.0 0.00 0.50
ETP 170421P00018000 P 04/21/17 18.0 0.00 0.50
ETP 170421P00019000 P 04/21/17 19.0 0.00 0.50
ETP 170421P00020000 P 04/21/17 20.0 0.00 0.50
ETP 170421P00021000 P 04/21/17 21.0 0.00 0.50
ETP 170421P00022000 P 04/21/17 22.0 0.00 0.50
ETP 170421P00023000 P 04/21/17 23.0 0.00 0.05
ETP 170421P00024000 P 04/21/17 24.0 0.00 0.50
ETP 170421P00025000 P 04/21/17 25.0 0.00 0.45
ETP 170421P00026000 P 04/21/17 26.0 0.00 0.05
ETP 170421P00027000 P 04/21/17 27.0 0.00 0.50
ETP 170421P00028000 P 04/21/17 28.0 0.00 0.50
ETP 170421P00029000 P 04/21/17 29.0 0.00 0.20
ETP 170421P00030000 P 04/21/17 30.0 0.00 0.25
ETP 170421P00031000 P 04/21/17 31.0 0.00 0.35
ETP 170421P00032000 P 04/21/17 32.0 0.00 0.20
ETP 170421P00033000 P 04/21/17 33.0 0.05 0.10
ETP 170421P00034000 P 04/21/17 34.0 0.10 0.20
ETP 170421P00035000 P 04/21/17 35.0 0.35 0.40
ETP 170421P00036000 P 04/21/17 36.0 0.65 0.80
ETP 170421P00037000 P 04/21/17 37.0 1.20 1.50
ETP 170421P00038000 P 04/21/17 38.0 1.85 2.20
ETP 170421P00039000 P 04/21/17 39.0 2.60 3.70
ETP 170421P00040000 P 04/21/17 40.0 3.50 4.70
ETP 170421P00041000 P 04/21/17 41.0 4.10 5.60
ETP 170421P00042000 P 04/21/17 42.0 5.40 6.40
ETP 170421P00043000 P 04/21/17 43.0 6.00 7.60
ETP 170421P00044000 P 04/21/17 44.0 7.30 8.80
ETP 170421P00045000 P 04/21/17 45.0 8.40 9.40
ETP 170421P00046000 P 04/21/17 46.0 9.40 10.40
ETP 170519C00024000 C 05/19/17 24.0 11.30 12.90
ETP 170519C00025000 C 05/19/17 25.0 10.30 11.90
ETP 170519C00026000 C 05/19/17 26.0 8.90 11.00
ETP 170519C00027000 C 05/19/17 27.0 8.30 10.10
ETP 170519C00028000 C 05/19/17 28.0 6.90 9.00
ETP 170519C00029000 C 05/19/17 29.0 5.90 8.00
ETP 170519C00030000 C 05/19/17 30.0 5.30 6.90
ETP 170519C00031000 C 05/19/17 31.0 4.40 6.10
ETP 170519C00032000 C 05/19/17 32.0 3.50 5.00
ETP 170519C00033000 C 05/19/17 33.0 2.70 3.70
ETP 170519C00034000 C 05/19/17 34.0 1.95 2.75
ETP 170519C00035000 C 05/19/17 35.0 1.70 2.05
ETP 170519C00036000 C 05/19/17 36.0 1.10 1.30
ETP 170519C00037000 C 05/19/17 37.0 0.70 1.00
ETP 170519C00038000 C 05/19/17 38.0 0.45 0.55
ETP 170519C00039000 C 05/19/17 39.0 0.25 0.35
ETP 170519C00040000 C 05/19/17 40.0 0.10 0.25
ETP 170519C00041000 C 05/19/17 41.0 0.05 0.35
ETP 170519C00042000 C 05/19/17 42.0 0.00 0.45
ETP 170519C00043000 C 05/19/17 43.0 0.00 0.30
ETP 170519C00044000 C 05/19/17 44.0 0.00 0.25
ETP 170519P00024000 P 05/19/17 24.0 0.00 0.30
ETP 170519P00025000 P 05/19/17 25.0 0.00 0.30
ETP 170519P00026000 P 05/19/17 26.0 0.00 0.35
ETP 170519P00027000 P 05/19/17 27.0 0.00 0.40
ETP 170519P00028000 P 05/19/17 28.0 0.00 0.40
ETP 170519P00029000 P 05/19/17 29.0 0.00 0.35
ETP 170519P00030000 P 05/19/17 30.0 0.05 0.20
ETP 170519P00031000 P 05/19/17 31.0 0.10 0.35
ETP 170519P00032000 P 05/19/17 32.0 0.25 0.50
ETP 170519P00033000 P 05/19/17 33.0 0.40 0.75
ETP 170519P00034000 P 05/19/17 34.0 0.70 1.00
ETP 170519P00035000 P 05/19/17 35.0 1.10 1.30
ETP 170519P00036000 P 05/19/17 36.0 1.65 1.95
ETP 170519P00037000 P 05/19/17 37.0 2.25 2.60
ETP 170519P00038000 P 05/19/17 38.0 2.75 3.50
ETP 170519P00039000 P 05/19/17 39.0 3.60 4.90
ETP 170519P00040000 P 05/19/17 40.0 4.60 5.70
ETP 170519P00041000 P 05/19/17 41.0 4.80 6.70
ETP 170519P00042000 P 05/19/17 42.0 5.90 8.00
ETP 170519P00043000 P 05/19/17 43.0 6.90 9.00
ETP 170519P00044000 P 05/19/17 44.0 8.00 9.60
ETP 170616C00018000 C 06/16/17 18.0 17.30 18.90
ETP 170616C00019000 C 06/16/17 19.0 16.20 18.00
ETP 170616C00020000 C 06/16/17 20.0 15.20 17.00
ETP 170616C00021000 C 06/16/17 21.0 14.20 15.90
ETP 170616C00022000 C 06/16/17 22.0 13.20 15.00
ETP 170616C00023000 C 06/16/17 23.0 12.20 14.00
ETP 170616C00024000 C 06/16/17 24.0 11.20 13.00
ETP 170616C00025000 C 06/16/17 25.0 10.40 12.50
ETP 170616C00026000 C 06/16/17 26.0 9.50 11.50
ETP 170616C00027000 C 06/16/17 27.0 8.50 10.50
ETP 170616C00028000 C 06/16/17 28.0 7.00 9.70
ETP 170616C00029000 C 06/16/17 29.0 6.50 7.70
ETP 170616C00030000 C 06/16/17 30.0 5.60 7.10
ETP 170616C00031000 C 06/16/17 31.0 4.60 5.70
ETP 170616C00032000 C 06/16/17 32.0 3.60 4.80
ETP 170616C00033000 C 06/16/17 33.0 2.95 3.90
ETP 170616C00034000 C 06/16/17 34.0 2.50 2.95
ETP 170616C00035000 C 06/16/17 35.0 1.80 2.20
ETP 170616C00036000 C 06/16/17 36.0 1.25 1.65
ETP 170616C00037000 C 06/16/17 37.0 0.85 1.25
ETP 170616C00038000 C 06/16/17 38.0 0.55 0.80
ETP 170616C00039000 C 06/16/17 39.0 0.30 0.50
ETP 170616C00040000 C 06/16/17 40.0 0.15 0.40
ETP 170616C00041000 C 06/16/17 41.0 0.10 0.50
ETP 170616C00042000 C 06/16/17 42.0 0.05 0.35
ETP 170616C00043000 C 06/16/17 43.0 0.05 0.45
ETP 170616C00044000 C 06/16/17 44.0 0.00 0.10
ETP 170616C00045000 C 06/16/17 45.0 0.00 0.35
ETP 170616C00046000 C 06/16/17 46.0 0.00 0.45
ETP 170616C00047000 C 06/16/17 47.0 0.00 0.35
ETP 170616C00048000 C 06/16/17 48.0 0.00 0.35
ETP 170616C00049000 C 06/16/17 49.0 0.00 0.35
ETP 170616C00050000 C 06/16/17 50.0 0.00 0.30
ETP 170616C00055000 C 06/16/17 55.0 0.00 0.25
ETP 170616C00060000 C 06/16/17 60.0 0.00 0.20
ETP 170616P00018000 P 06/16/17 18.0 0.00 0.20
ETP 170616P00019000 P 06/16/17 19.0 0.00 0.20
ETP 170616P00020000 P 06/16/17 20.0 0.00 0.25
ETP 170616P00021000 P 06/16/17 21.0 0.00 0.30
ETP 170616P00022000 P 06/16/17 22.0 0.00 0.30
ETP 170616P00023000 P 06/16/17 23.0 0.00 0.40
ETP 170616P00024000 P 06/16/17 24.0 0.00 0.40
ETP 170616P00025000 P 06/16/17 25.0 0.00 0.35
ETP 170616P00026000 P 06/16/17 26.0 0.00 0.40
ETP 170616P00027000 P 06/16/17 27.0 0.00 0.40
ETP 170616P00028000 P 06/16/17 28.0 0.00 0.45
ETP 170616P00029000 P 06/16/17 29.0 0.00 0.50
ETP 170616P00030000 P 06/16/17 30.0 0.15 0.30
ETP 170616P00031000 P 06/16/17 31.0 0.25 0.45
ETP 170616P00032000 P 06/16/17 32.0 0.40 0.85
ETP 170616P00033000 P 06/16/17 33.0 0.65 1.05
ETP 170616P00034000 P 06/16/17 34.0 0.95 1.35
ETP 170616P00035000 P 06/16/17 35.0 1.40 1.80
ETP 170616P00036000 P 06/16/17 36.0 1.95 2.30
ETP 170616P00037000 P 06/16/17 37.0 2.50 3.20
ETP 170616P00038000 P 06/16/17 38.0 3.10 3.80
ETP 170616P00039000 P 06/16/17 39.0 3.80 4.70
ETP 170616P00040000 P 06/16/17 40.0 4.70 5.90
ETP 170616P00041000 P 06/16/17 41.0 5.40 6.90
ETP 170616P00042000 P 06/16/17 42.0 5.80 7.60
ETP 170616P00043000 P 06/16/17 43.0 7.00 9.60
ETP 170616P00044000 P 06/16/17 44.0 8.10 9.60
ETP 170616P00045000 P 06/16/17 45.0 9.10 10.60
ETP 170616P00046000 P 06/16/17 46.0 10.00 11.60
ETP 170616P00047000 P 06/16/17 47.0 10.90 13.00
ETP 170616P00048000 P 06/16/17 48.0 12.00 14.40
ETP 170616P00049000 P 06/16/17 49.0 12.40 15.70
ETP 170616P00050000 P 06/16/17 50.0 14.00 15.60
ETP 170616P00055000 P 06/16/17 55.0 18.60 21.10
ETP 170616P00060000 P 06/16/17 60.0 23.70 25.70
ETP 170915C00018000 C 09/15/17 18.0 17.30 18.90
ETP 170915C00019000 C 09/15/17 19.0 15.10 18.70
ETP 170915C00020000 C 09/15/17 20.0 13.90 17.80
ETP 170915C00021000 C 09/15/17 21.0 13.00 17.60
ETP 170915C00022000 C 09/15/17 22.0 13.20 15.90
ETP 170915C00023000 C 09/15/17 23.0 10.70 14.40
ETP 170915C00024000 C 09/15/17 24.0 11.20 13.50
ETP 170915C00025000 C 09/15/17 25.0 10.20 12.50
ETP 170915C00026000 C 09/15/17 26.0 9.00 11.50
ETP 170915C00027000 C 09/15/17 27.0 7.00 10.60
ETP 170915C00028000 C 09/15/17 28.0 7.00 9.50
ETP 170915C00029000 C 09/15/17 29.0 6.30 8.20
ETP 170915C00030000 C 09/15/17 30.0 5.60 6.80
ETP 170915C00031000 C 09/15/17 31.0 5.10 6.00
ETP 170915C00032000 C 09/15/17 32.0 4.00 5.10
ETP 170915C00033000 C 09/15/17 33.0 3.30 4.40
ETP 170915C00034000 C 09/15/17 34.0 2.60 3.50
ETP 170915C00035000 C 09/15/17 35.0 2.10 2.75
ETP 170915C00036000 C 09/15/17 36.0 1.75 2.25
ETP 170915C00037000 C 09/15/17 37.0 1.50 1.90
ETP 170915C00038000 C 09/15/17 38.0 0.95 1.50
ETP 170915C00039000 C 09/15/17 39.0 0.70 1.10
ETP 170915C00040000 C 09/15/17 40.0 0.60 0.80
ETP 170915C00041000 C 09/15/17 41.0 0.30 0.70
ETP 170915C00042000 C 09/15/17 42.0 0.25 0.50
ETP 170915C00043000 C 09/15/17 43.0 0.10 0.50
ETP 170915C00044000 C 09/15/17 44.0 0.00 0.50
ETP 170915C00045000 C 09/15/17 45.0 0.00 0.50
ETP 170915C00046000 C 09/15/17 46.0 0.00 0.45
ETP 170915C00047000 C 09/15/17 47.0 0.00 0.50
ETP 170915C00048000 C 09/15/17 48.0 0.00 0.50
ETP 170915C00049000 C 09/15/17 49.0 0.00 0.45
ETP 170915C00050000 C 09/15/17 50.0 0.00 0.45
ETP 170915P00018000 P 09/15/17 18.0 0.00 0.40
ETP 170915P00019000 P 09/15/17 19.0 0.00 0.45
ETP 170915P00020000 P 09/15/17 20.0 0.00 0.50
ETP 170915P00021000 P 09/15/17 21.0 0.00 0.45
ETP 170915P00022000 P 09/15/17 22.0 0.00 0.50
ETP 170915P00023000 P 09/15/17 23.0 0.00 0.50
ETP 170915P00024000 P 09/15/17 24.0 0.05 0.50
ETP 170915P00025000 P 09/15/17 25.0 0.20 0.35
ETP 170915P00026000 P 09/15/17 26.0 0.25 0.55
ETP 170915P00027000 P 09/15/17 27.0 0.35 0.65
ETP 170915P00028000 P 09/15/17 28.0 0.45 0.80
ETP 170915P00029000 P 09/15/17 29.0 0.60 0.95
ETP 170915P00030000 P 09/15/17 30.0 0.80 1.20
ETP 170915P00031000 P 09/15/17 31.0 1.00 1.45
ETP 170915P00032000 P 09/15/17 32.0 1.30 1.75
ETP 170915P00033000 P 09/15/17 33.0 1.65 2.10
ETP 170915P00034000 P 09/15/17 34.0 1.95 2.85
ETP 170915P00035000 P 09/15/17 35.0 2.50 3.30
ETP 170915P00036000 P 09/15/17 36.0 3.00 3.90
ETP 170915P00037000 P 09/15/17 37.0 3.70 4.20
ETP 170915P00038000 P 09/15/17 38.0 4.30 5.20
ETP 170915P00039000 P 09/15/17 39.0 5.00 6.10
ETP 170915P00040000 P 09/15/17 40.0 5.60 6.80
ETP 170915P00041000 P 09/15/17 41.0 6.40 7.70
ETP 170915P00042000 P 09/15/17 42.0 7.30 8.50
ETP 170915P00043000 P 09/15/17 43.0 8.20 9.40
ETP 170915P00044000 P 09/15/17 44.0 8.10 11.10
ETP 170915P00045000 P 09/15/17 45.0 9.10 12.00
ETP 170915P00046000 P 09/15/17 46.0 10.30 12.80
ETP 170915P00047000 P 09/15/17 47.0 10.60 14.90
ETP 170915P00048000 P 09/15/17 48.0 11.30 15.60
ETP 170915P00049000 P 09/15/17 49.0 12.70 16.90
ETP 170915P00050000 P 09/15/17 50.0 14.10 16.90
ETP 180119C00003000 C 01/19/18 3.0 32.10 34.10
ETP 180119C00005000 C 01/19/18 5.0 28.70 33.20
ETP 180119C00008000 C 01/19/18 8.0 25.70 30.00
ETP 180119C00010000 C 01/19/18 10.0 23.70 28.40
ETP 180119C00013000 C 01/19/18 13.0 20.70 25.00
ETP 180119C00015000 C 01/19/18 15.0 18.70 23.40
ETP 180119C00017500 C 01/19/18 17.5 16.20 21.00
ETP 180119C00020000 C 01/19/18 20.0 15.30 16.90
ETP 180119C00022500 C 01/19/18 22.5 11.10 15.90
ETP 180119C00025000 C 01/19/18 25.0 10.30 11.50
ETP 180119C00027500 C 01/19/18 27.5 8.00 9.40
ETP 180119C00030000 C 01/19/18 30.0 6.20 6.80
ETP 180119C00032500 C 01/19/18 32.5 3.80 4.90
ETP 180119C00035000 C 01/19/18 35.0 2.60 3.40
ETP 180119C00037500 C 01/19/18 37.5 1.80 2.30
ETP 180119C00040000 C 01/19/18 40.0 1.05 1.50
ETP 180119C00042500 C 01/19/18 42.5 0.50 0.80
ETP 180119C00045000 C 01/19/18 45.0 0.40 0.55
ETP 180119C00047500 C 01/19/18 47.5 0.00 0.55
ETP 180119C00050000 C 01/19/18 50.0 0.10 0.45
ETP 180119C00052500 C 01/19/18 52.5 0.00 0.55
ETP 180119C00055000 C 01/19/18 55.0 0.00 0.55
ETP 180119C00060000 C 01/19/18 60.0 0.00 0.50
ETP 180119P00003000 P 01/19/18 3.0 0.00 0.15
ETP 180119P00005000 P 01/19/18 5.0 0.00 0.15
ETP 180119P00008000 P 01/19/18 8.0 0.00 0.15
ETP 180119P00010000 P 01/19/18 10.0 0.00 0.10
ETP 180119P00013000 P 01/19/18 13.0 0.00 0.40
ETP 180119P00015000 P 01/19/18 15.0 0.00 0.40
ETP 180119P00017500 P 01/19/18 17.5 0.05 0.40
ETP 180119P00020000 P 01/19/18 20.0 0.10 0.40
ETP 180119P00022500 P 01/19/18 22.5 0.25 0.50
ETP 180119P00025000 P 01/19/18 25.0 0.50 0.90
ETP 180119P00027500 P 01/19/18 27.5 0.80 1.30
ETP 180119P00030000 P 01/19/18 30.0 1.35 1.90
ETP 180119P00032500 P 01/19/18 32.5 2.40 2.75
ETP 180119P00035000 P 01/19/18 35.0 3.60 4.00
ETP 180119P00037500 P 01/19/18 37.5 5.10 5.60
ETP 180119P00040000 P 01/19/18 40.0 6.80 8.00
ETP 180119P00042500 P 01/19/18 42.5 8.50 10.20
ETP 180119P00045000 P 01/19/18 45.0 11.10 12.60
ETP 180119P00047500 P 01/19/18 47.5 12.10 15.20
ETP 180119P00050000 P 01/19/18 50.0 14.20 18.50
ETP 180119P00052500 P 01/19/18 52.5 16.30 20.90
ETP 180119P00055000 P 01/19/18 55.0 18.90 23.00
ETP 180119P00060000 P 01/19/18 60.0 23.90 28.00
ETP 190118C00018000 C 01/18/19 18.0 16.60 19.40
ETP 190118C00020000 C 01/18/19 20.0 13.90 18.50
ETP 190118C00023000 C 01/18/19 23.0 10.90 15.50
ETP 190118C00025000 C 01/18/19 25.0 9.30 12.80
ETP 190118C00028000 C 01/18/19 28.0 7.50 9.40
ETP 190118C00030000 C 01/18/19 30.0 6.50 7.60
ETP 190118C00033000 C 01/18/19 33.0 3.30 5.30
ETP 190118C00035000 C 01/18/19 35.0 3.30 4.90
ETP 190118C00037000 C 01/18/19 37.0 1.80 3.90
ETP 190118C00040000 C 01/18/19 40.0 1.05 2.85
ETP 190118C00042000 C 01/18/19 42.0 0.90 2.80
ETP 190118C00045000 C 01/18/19 45.0 0.45 1.95
ETP 190118C00047000 C 01/18/19 47.0 0.40 1.80
ETP 190118C00050000 C 01/18/19 50.0 0.20 1.55
ETP 190118C00055000 C 01/18/19 55.0 0.00 1.30
ETP 190118P00018000 P 01/18/19 18.0 0.15 1.50
ETP 190118P00020000 P 01/18/19 20.0 0.30 1.40
ETP 190118P00023000 P 01/18/19 23.0 0.75 2.40
ETP 190118P00025000 P 01/18/19 25.0 1.25 2.85
ETP 190118P00028000 P 01/18/19 28.0 2.50 3.50
ETP 190118P00030000 P 01/18/19 30.0 3.00 4.30
ETP 190118P00033000 P 01/18/19 33.0 4.00 6.80
ETP 190118P00035000 P 01/18/19 35.0 5.10 8.30
ETP 190118P00037000 P 01/18/19 37.0 7.00 9.10
ETP 190118P00040000 P 01/18/19 40.0 9.10 11.20
ETP 190118P00042000 P 01/18/19 42.0 10.60 12.20
ETP 190118P00045000 P 01/18/19 45.0 12.70 16.40
ETP 190118P00047000 P 01/18/19 47.0 14.70 18.00
ETP 190118P00050000 P 01/18/19 50.0 17.00 20.80
ETP 190118P00055000 P 01/18/19 55.0 21.90 25.20

OPRA data is delayed 15 minutes.