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 (2015-03-06)Premium Content

Energy Transfer Partners Lp (ETP)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 150619C00032500 C 06/19/15 32.5 25.00 25.70
ETP 150619C00035000 C 06/19/15 35.0 22.50 23.20
ETP 150619C00037500 C 06/19/15 37.5 20.00 20.70
ETP 150619C00040000 C 06/19/15 40.0 17.50 18.20
ETP 150619C00042500 C 06/19/15 42.5 15.00 15.70
ETP 150619C00045000 C 06/19/15 45.0 12.40 13.20
ETP 150619C00047500 C 06/19/15 47.5 10.00 10.70
ETP 150619C00050000 C 06/19/15 50.0 7.50 8.20
ETP 150619C00052500 C 06/19/15 52.5 5.10 5.80
ETP 150619C00055000 C 06/19/15 55.0 3.10 3.50
ETP 150619C00057500 C 06/19/15 57.5 1.55 1.60
ETP 150619C00060000 C 06/19/15 60.0 0.50 0.60
ETP 150619C00062500 C 06/19/15 62.5 0.05 0.20
ETP 150619C00065000 C 06/19/15 65.0 0.00 0.10
ETP 150619C00067500 C 06/19/15 67.5 0.00 0.15
ETP 150619C00070000 C 06/19/15 70.0 0.00 0.15
ETP 150619C00072500 C 06/19/15 72.5 0.00 0.15
ETP 150619C00075000 C 06/19/15 75.0 0.00 0.15
ETP 150619C00080000 C 06/19/15 80.0 0.00 0.15
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 0.15
ETP 150619P00035000 P 06/19/15 35.0 0.00 0.15
ETP 150619P00037500 P 06/19/15 37.5 0.00 0.10
ETP 150619P00040000 P 06/19/15 40.0 0.00 0.15
ETP 150619P00042500 P 06/19/15 42.5 0.00 0.15
ETP 150619P00045000 P 06/19/15 45.0 0.00 0.15
ETP 150619P00047500 P 06/19/15 47.5 0.00 0.15
ETP 150619P00050000 P 06/19/15 50.0 0.00 0.15
ETP 150619P00052500 P 06/19/15 52.5 0.10 0.15
ETP 150619P00055000 P 06/19/15 55.0 0.35 0.45
ETP 150619P00057500 P 06/19/15 57.5 1.00 1.10
ETP 150619P00060000 P 06/19/15 60.0 2.45 2.70
ETP 150619P00062500 P 06/19/15 62.5 4.50 5.10
ETP 150619P00065000 P 06/19/15 65.0 6.80 7.80
ETP 150619P00067500 P 06/19/15 67.5 9.30 10.20
ETP 150619P00070000 P 06/19/15 70.0 11.50 13.10
ETP 150619P00072500 P 06/19/15 72.5 13.10 15.60
ETP 150619P00075000 P 06/19/15 75.0 16.80 17.50
ETP 150619P00080000 P 06/19/15 80.0 21.50 22.50
ETP 150619P00085000 P 06/19/15 85.0 26.80 27.50
ETP 150619P00090000 P 06/19/15 90.0 31.80 32.50
ETP 150717C00030000 C 07/17/15 30.0 26.80 28.20
ETP 150717C00032500 C 07/17/15 32.5 25.00 25.70
ETP 150717C00035000 C 07/17/15 35.0 22.50 23.20
ETP 150717C00037500 C 07/17/15 37.5 20.00 20.70
ETP 150717C00040000 C 07/17/15 40.0 17.50 18.20
ETP 150717C00042500 C 07/17/15 42.5 15.10 15.70
ETP 150717C00045000 C 07/17/15 45.0 12.60 13.20
ETP 150717C00047500 C 07/17/15 47.5 10.10 11.00
ETP 150717C00050000 C 07/17/15 50.0 7.70 8.30
ETP 150717C00052500 C 07/17/15 52.5 5.50 6.00
ETP 150717C00055000 C 07/17/15 55.0 3.50 4.00
ETP 150717C00057500 C 07/17/15 57.5 2.15 2.35
ETP 150717C00060000 C 07/17/15 60.0 1.05 1.15
ETP 150717C00062500 C 07/17/15 62.5 0.40 0.55
ETP 150717C00065000 C 07/17/15 65.0 0.05 0.30
ETP 150717C00070000 C 07/17/15 70.0 0.00 0.20
ETP 150717C00075000 C 07/17/15 75.0 0.00 0.15
ETP 150717C00080000 C 07/17/15 80.0 0.00 0.15
ETP 150717C00085000 C 07/17/15 85.0 0.00 0.15
ETP 150717P00030000 P 07/17/15 30.0 0.00 0.15
ETP 150717P00032500 P 07/17/15 32.5 0.00 0.15
ETP 150717P00035000 P 07/17/15 35.0 0.00 0.15
ETP 150717P00037500 P 07/17/15 37.5 0.00 0.15
ETP 150717P00040000 P 07/17/15 40.0 0.00 0.15
ETP 150717P00042500 P 07/17/15 42.5 0.00 0.20
ETP 150717P00045000 P 07/17/15 45.0 0.00 0.15
ETP 150717P00047500 P 07/17/15 47.5 0.05 0.20
ETP 150717P00050000 P 07/17/15 50.0 0.15 0.25
ETP 150717P00052500 P 07/17/15 52.5 0.30 0.45
ETP 150717P00055000 P 07/17/15 55.0 0.75 0.90
ETP 150717P00057500 P 07/17/15 57.5 1.65 1.75
ETP 150717P00060000 P 07/17/15 60.0 3.00 3.40
ETP 150717P00062500 P 07/17/15 62.5 4.80 5.40
ETP 150717P00065000 P 07/17/15 65.0 7.00 7.60
ETP 150717P00070000 P 07/17/15 70.0 11.70 12.50
ETP 150717P00075000 P 07/17/15 75.0 16.80 17.90
ETP 150717P00080000 P 07/17/15 80.0 21.60 22.50
ETP 150717P00085000 P 07/17/15 85.0 26.80 27.50
ETP 150918C00035000 C 09/18/15 35.0 21.80 23.40
ETP 150918C00037500 C 09/18/15 37.5 18.60 22.00
ETP 150918C00040000 C 09/18/15 40.0 16.20 18.60
ETP 150918C00042500 C 09/18/15 42.5 14.60 16.10
ETP 150918C00045000 C 09/18/15 45.0 12.10 13.60
ETP 150918C00047500 C 09/18/15 47.5 10.20 10.90
ETP 150918C00050000 C 09/18/15 50.0 7.90 8.60
ETP 150918C00052500 C 09/18/15 52.5 5.80 6.40
ETP 150918C00055000 C 09/18/15 55.0 4.10 4.50
ETP 150918C00057500 C 09/18/15 57.5 2.75 3.00
ETP 150918C00060000 C 09/18/15 60.0 1.65 1.85
ETP 150918C00062500 C 09/18/15 62.5 0.85 1.10
ETP 150918C00065000 C 09/18/15 65.0 0.45 0.60
ETP 150918C00067500 C 09/18/15 67.5 0.25 0.45
ETP 150918C00070000 C 09/18/15 70.0 0.10 0.35
ETP 150918C00075000 C 09/18/15 75.0 0.00 0.25
ETP 150918C00080000 C 09/18/15 80.0 0.00 0.20
ETP 150918P00035000 P 09/18/15 35.0 0.00 0.15
ETP 150918P00037500 P 09/18/15 37.5 0.05 0.20
ETP 150918P00040000 P 09/18/15 40.0 0.10 0.25
ETP 150918P00042500 P 09/18/15 42.5 0.15 0.35
ETP 150918P00045000 P 09/18/15 45.0 0.25 0.40
ETP 150918P00047500 P 09/18/15 47.5 0.40 0.55
ETP 150918P00050000 P 09/18/15 50.0 0.70 0.90
ETP 150918P00052500 P 09/18/15 52.5 1.20 1.50
ETP 150918P00055000 P 09/18/15 55.0 1.95 2.15
ETP 150918P00057500 P 09/18/15 57.5 3.00 3.30
ETP 150918P00060000 P 09/18/15 60.0 4.50 5.00
ETP 150918P00062500 P 09/18/15 62.5 6.30 6.90
ETP 150918P00065000 P 09/18/15 65.0 8.30 9.00
ETP 150918P00067500 P 09/18/15 67.5 10.60 11.20
ETP 150918P00070000 P 09/18/15 70.0 12.90 13.80
ETP 150918P00075000 P 09/18/15 75.0 17.80 19.00
ETP 150918P00080000 P 09/18/15 80.0 22.70 23.50
ETP 151218C00030000 C 12/18/15 30.0 26.00 29.50
ETP 151218C00032500 C 12/18/15 32.5 23.50 27.10
ETP 151218C00035000 C 12/18/15 35.0 21.00 24.50
ETP 151218C00037500 C 12/18/15 37.5 18.60 21.00
ETP 151218C00040000 C 12/18/15 40.0 17.40 18.70
ETP 151218C00042500 C 12/18/15 42.5 13.70 15.90
ETP 151218C00045000 C 12/18/15 45.0 11.20 13.70
ETP 151218C00047500 C 12/18/15 47.5 10.10 11.30
ETP 151218C00050000 C 12/18/15 50.0 8.00 8.90
ETP 151218C00052500 C 12/18/15 52.5 6.10 6.80
ETP 151218C00055000 C 12/18/15 55.0 4.50 5.20
ETP 151218C00057500 C 12/18/15 57.5 3.20 3.70
ETP 151218C00060000 C 12/18/15 60.0 2.10 2.65
ETP 151218C00062500 C 12/18/15 62.5 1.40 1.80
ETP 151218C00065000 C 12/18/15 65.0 0.90 1.20
ETP 151218C00070000 C 12/18/15 70.0 0.35 0.60
ETP 151218C00075000 C 12/18/15 75.0 0.10 0.50
ETP 151218C00080000 C 12/18/15 80.0 0.00 0.40
ETP 151218P00030000 P 12/18/15 30.0 0.00 0.30
ETP 151218P00032500 P 12/18/15 32.5 0.05 0.45
ETP 151218P00035000 P 12/18/15 35.0 0.10 0.50
ETP 151218P00037500 P 12/18/15 37.5 0.15 0.50
ETP 151218P00040000 P 12/18/15 40.0 0.20 0.55
ETP 151218P00042500 P 12/18/15 42.5 0.40 0.65
ETP 151218P00045000 P 12/18/15 45.0 0.65 0.95
ETP 151218P00047500 P 12/18/15 47.5 1.00 1.35
ETP 151218P00050000 P 12/18/15 50.0 1.55 1.75
ETP 151218P00052500 P 12/18/15 52.5 2.25 2.70
ETP 151218P00055000 P 12/18/15 55.0 3.20 3.70
ETP 151218P00057500 P 12/18/15 57.5 4.40 4.90
ETP 151218P00060000 P 12/18/15 60.0 5.90 6.50
ETP 151218P00062500 P 12/18/15 62.5 7.60 8.40
ETP 151218P00065000 P 12/18/15 65.0 8.90 10.60
ETP 151218P00070000 P 12/18/15 70.0 13.10 15.20
ETP 151218P00075000 P 12/18/15 75.0 17.80 20.90
ETP 151218P00080000 P 12/18/15 80.0 22.60 25.00
ETP 160115C00030000 C 01/15/16 30.0 27.70 28.30
ETP 160115C00032500 C 01/15/16 32.5 24.90 26.10
ETP 160115C00035000 C 01/15/16 35.0 22.60 23.30
ETP 160115C00037500 C 01/15/16 37.5 20.10 20.90
ETP 160115C00040000 C 01/15/16 40.0 17.60 18.40
ETP 160115C00042500 C 01/15/16 42.5 15.10 16.00
ETP 160115C00045000 C 01/15/16 45.0 12.80 13.40
ETP 160115C00047500 C 01/15/16 47.5 10.30 11.10
ETP 160115C00050000 C 01/15/16 50.0 8.30 9.00
ETP 160115C00052500 C 01/15/16 52.5 6.30 7.20
ETP 160115C00055000 C 01/15/16 55.0 4.80 5.40
ETP 160115C00057500 C 01/15/16 57.5 3.40 4.00
ETP 160115C00060000 C 01/15/16 60.0 2.40 2.95
ETP 160115C00062500 C 01/15/16 62.5 1.60 2.05
ETP 160115C00065000 C 01/15/16 65.0 1.05 1.35
ETP 160115C00067500 C 01/15/16 67.5 0.60 1.05
ETP 160115C00070000 C 01/15/16 70.0 0.50 0.65
ETP 160115C00072500 C 01/15/16 72.5 0.25 0.35
ETP 160115C00075000 C 01/15/16 75.0 0.20 0.45
ETP 160115C00080000 C 01/15/16 80.0 0.00 0.50
ETP 160115C00085000 C 01/15/16 85.0 0.00 0.30
ETP 160115C00090000 C 01/15/16 90.0 0.00 0.20
ETP 160115C00095000 C 01/15/16 95.0 0.00 0.15
ETP 160115P00030000 P 01/15/16 30.0 0.00 0.20
ETP 160115P00032500 P 01/15/16 32.5 0.00 0.50
ETP 160115P00035000 P 01/15/16 35.0 0.05 0.50
ETP 160115P00037500 P 01/15/16 37.5 0.20 0.55
ETP 160115P00040000 P 01/15/16 40.0 0.35 0.70
ETP 160115P00042500 P 01/15/16 42.5 0.45 0.75
ETP 160115P00045000 P 01/15/16 45.0 0.80 1.15
ETP 160115P00047500 P 01/15/16 47.5 1.30 1.55
ETP 160115P00050000 P 01/15/16 50.0 1.80 2.05
ETP 160115P00052500 P 01/15/16 52.5 2.55 2.90
ETP 160115P00055000 P 01/15/16 55.0 3.40 4.00
ETP 160115P00057500 P 01/15/16 57.5 4.70 4.90
ETP 160115P00060000 P 01/15/16 60.0 6.20 6.80
ETP 160115P00062500 P 01/15/16 62.5 7.80 8.70
ETP 160115P00065000 P 01/15/16 65.0 9.60 10.70
ETP 160115P00067500 P 01/15/16 67.5 11.90 12.70
ETP 160115P00070000 P 01/15/16 70.0 14.10 14.90
ETP 160115P00072500 P 01/15/16 72.5 16.00 17.60
ETP 160115P00075000 P 01/15/16 75.0 18.40 20.00
ETP 160115P00080000 P 01/15/16 80.0 22.70 24.80
ETP 160115P00085000 P 01/15/16 85.0 27.30 30.80
ETP 160115P00090000 P 01/15/16 90.0 32.50 35.80
ETP 160115P00095000 P 01/15/16 95.0 38.20 39.40
ETP 170120C00032500 C 01/20/17 32.5 25.10 27.60
ETP 170120C00035000 C 01/20/17 35.0 22.60 25.30
ETP 170120C00037500 C 01/20/17 37.5 20.10 22.70
ETP 170120C00040000 C 01/20/17 40.0 17.60 18.70
ETP 170120C00042500 C 01/20/17 42.5 15.10 16.20
ETP 170120C00045000 C 01/20/17 45.0 13.00 13.80
ETP 170120C00047500 C 01/20/17 47.5 10.10 11.60
ETP 170120C00050000 C 01/20/17 50.0 8.30 9.40
ETP 170120C00052500 C 01/20/17 52.5 6.80 7.70
ETP 170120C00055000 C 01/20/17 55.0 5.30 6.30
ETP 170120C00057500 C 01/20/17 57.5 4.20 5.10
ETP 170120C00060000 C 01/20/17 60.0 3.20 4.20
ETP 170120C00062500 C 01/20/17 62.5 2.45 3.40
ETP 170120C00065000 C 01/20/17 65.0 1.80 2.65
ETP 170120C00067500 C 01/20/17 67.5 1.25 1.95
ETP 170120C00070000 C 01/20/17 70.0 0.90 1.65
ETP 170120C00072500 C 01/20/17 72.5 0.85 1.40
ETP 170120C00075000 C 01/20/17 75.0 0.40 1.20
ETP 170120C00080000 C 01/20/17 80.0 0.15 1.00
ETP 170120C00085000 C 01/20/17 85.0 0.00 1.00
ETP 170120C00090000 C 01/20/17 90.0 0.00 0.65
ETP 170120C00095000 C 01/20/17 95.0 0.00 0.50
ETP 170120C00100000 C 01/20/17 100.0 0.00 0.40
ETP 170120P00032500 P 01/20/17 32.5 0.50 1.50
ETP 170120P00035000 P 01/20/17 35.0 0.85 1.70
ETP 170120P00037500 P 01/20/17 37.5 1.25 2.20
ETP 170120P00040000 P 01/20/17 40.0 1.75 2.75
ETP 170120P00042500 P 01/20/17 42.5 2.00 3.60
ETP 170120P00045000 P 01/20/17 45.0 2.80 3.60
ETP 170120P00047500 P 01/20/17 47.5 3.60 4.40
ETP 170120P00050000 P 01/20/17 50.0 4.70 5.40
ETP 170120P00052500 P 01/20/17 52.5 5.70 6.60
ETP 170120P00055000 P 01/20/17 55.0 7.10 7.90
ETP 170120P00057500 P 01/20/17 57.5 8.50 9.40
ETP 170120P00060000 P 01/20/17 60.0 10.10 11.00
ETP 170120P00062500 P 01/20/17 62.5 11.30 14.20
ETP 170120P00065000 P 01/20/17 65.0 13.20 14.90
ETP 170120P00067500 P 01/20/17 67.5 15.10 16.90
ETP 170120P00070000 P 01/20/17 70.0 17.20 19.70
ETP 170120P00072500 P 01/20/17 72.5 19.60 21.20
ETP 170120P00075000 P 01/20/17 75.0 21.10 24.60
ETP 170120P00080000 P 01/20/17 80.0 25.50 29.20
ETP 170120P00085000 P 01/20/17 85.0 30.00 34.00
ETP 170120P00090000 P 01/20/17 90.0 34.70 38.80
ETP 170120P00095000 P 01/20/17 95.0 39.50 43.60
ETP 170120P00100000 P 01/20/17 100.0 44.40 48.40

OPRA data is delayed 15 minutes.