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 (2015-06-05)Premium Content

Energy Transfer Partners Lp (ETP)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 150821C00030000 C 08/21/15 30.0 18.70 21.30
ETP 150821C00032500 C 08/21/15 32.5 16.50 18.70
ETP 150821C00035000 C 08/21/15 35.0 13.90 16.30
ETP 150821C00037500 C 08/21/15 37.5 11.60 13.90
ETP 150821C00040000 C 08/21/15 40.0 9.90 11.20
ETP 150821C00042500 C 08/21/15 42.5 7.50 8.60
ETP 150821C00045000 C 08/21/15 45.0 4.60 6.10
ETP 150821C00047500 C 08/21/15 47.5 2.40 3.70
ETP 150821C00050000 C 08/21/15 50.0 1.25 1.40
ETP 150821C00052500 C 08/21/15 52.5 0.45 0.60
ETP 150821C00055000 C 08/21/15 55.0 0.15 0.25
ETP 150821C00057500 C 08/21/15 57.5 0.05 0.10
ETP 150821C00060000 C 08/21/15 60.0 0.00 0.15
ETP 150821C00062500 C 08/21/15 62.5 0.00 0.15
ETP 150821C00065000 C 08/21/15 65.0 0.00 0.15
ETP 150821C00070000 C 08/21/15 70.0 0.00 0.15
ETP 150821C00075000 C 08/21/15 75.0 0.00 0.15
ETP 150821C00080000 C 08/21/15 80.0 0.00 0.15
ETP 150821P00030000 P 08/21/15 30.0 0.00 0.15
ETP 150821P00032500 P 08/21/15 32.5 0.00 0.15
ETP 150821P00035000 P 08/21/15 35.0 0.00 0.15
ETP 150821P00037500 P 08/21/15 37.5 0.00 0.15
ETP 150821P00040000 P 08/21/15 40.0 0.00 0.25
ETP 150821P00042500 P 08/21/15 42.5 0.05 0.15
ETP 150821P00045000 P 08/21/15 45.0 0.20 0.30
ETP 150821P00047500 P 08/21/15 47.5 0.60 0.70
ETP 150821P00050000 P 08/21/15 50.0 1.60 1.85
ETP 150821P00052500 P 08/21/15 52.5 3.40 3.70
ETP 150821P00055000 P 08/21/15 55.0 5.20 6.60
ETP 150821P00057500 P 08/21/15 57.5 7.50 9.00
ETP 150821P00060000 P 08/21/15 60.0 10.00 11.50
ETP 150821P00062500 P 08/21/15 62.5 12.40 14.00
ETP 150821P00065000 P 08/21/15 65.0 14.80 16.50
ETP 150821P00070000 P 08/21/15 70.0 19.70 21.70
ETP 150821P00075000 P 08/21/15 75.0 24.80 26.70
ETP 150821P00080000 P 08/21/15 80.0 29.80 31.60
ETP 150918C00035000 C 09/18/15 35.0 14.50 16.10
ETP 150918C00037500 C 09/18/15 37.5 11.10 15.10
ETP 150918C00040000 C 09/18/15 40.0 8.60 12.20
ETP 150918C00042500 C 09/18/15 42.5 6.70 8.70
ETP 150918C00045000 C 09/18/15 45.0 4.90 6.10
ETP 150918C00047500 C 09/18/15 47.5 2.80 3.90
ETP 150918C00050000 C 09/18/15 50.0 1.70 1.95
ETP 150918C00052500 C 09/18/15 52.5 0.85 1.00
ETP 150918C00055000 C 09/18/15 55.0 0.40 0.50
ETP 150918C00057500 C 09/18/15 57.5 0.15 0.25
ETP 150918C00060000 C 09/18/15 60.0 0.05 0.15
ETP 150918C00062500 C 09/18/15 62.5 0.05 0.15
ETP 150918C00065000 C 09/18/15 65.0 0.00 0.15
ETP 150918C00067500 C 09/18/15 67.5 0.00 0.15
ETP 150918C00070000 C 09/18/15 70.0 0.00 0.15
ETP 150918C00075000 C 09/18/15 75.0 0.00 0.15
ETP 150918C00080000 C 09/18/15 80.0 0.00 0.15
ETP 150918P00035000 P 09/18/15 35.0 0.00 0.15
ETP 150918P00037500 P 09/18/15 37.5 0.00 0.35
ETP 150918P00040000 P 09/18/15 40.0 0.10 0.20
ETP 150918P00042500 P 09/18/15 42.5 0.15 0.35
ETP 150918P00045000 P 09/18/15 45.0 0.50 0.65
ETP 150918P00047500 P 09/18/15 47.5 1.10 1.30
ETP 150918P00050000 P 09/18/15 50.0 2.20 2.40
ETP 150918P00052500 P 09/18/15 52.5 3.60 4.60
ETP 150918P00055000 P 09/18/15 55.0 5.50 6.70
ETP 150918P00057500 P 09/18/15 57.5 7.70 9.10
ETP 150918P00060000 P 09/18/15 60.0 10.00 11.60
ETP 150918P00062500 P 09/18/15 62.5 12.40 14.10
ETP 150918P00065000 P 09/18/15 65.0 15.00 16.70
ETP 150918P00067500 P 09/18/15 67.5 17.40 19.10
ETP 150918P00070000 P 09/18/15 70.0 19.80 21.70
ETP 150918P00075000 P 09/18/15 75.0 24.80 26.70
ETP 150918P00080000 P 09/18/15 80.0 29.00 32.40
ETP 151218C00030000 C 12/18/15 30.0 18.50 22.20
ETP 151218C00032500 C 12/18/15 32.5 16.00 19.60
ETP 151218C00035000 C 12/18/15 35.0 13.50 17.20
ETP 151218C00037500 C 12/18/15 37.5 11.00 14.90
ETP 151218C00040000 C 12/18/15 40.0 8.50 12.20
ETP 151218C00042500 C 12/18/15 42.5 6.30 9.60
ETP 151218C00045000 C 12/18/15 45.0 5.50 6.30
ETP 151218C00047500 C 12/18/15 47.5 3.40 4.40
ETP 151218C00050000 C 12/18/15 50.0 2.60 3.10
ETP 151218C00052500 C 12/18/15 52.5 1.70 2.00
ETP 151218C00055000 C 12/18/15 55.0 0.90 1.35
ETP 151218C00057500 C 12/18/15 57.5 0.65 0.85
ETP 151218C00060000 C 12/18/15 60.0 0.25 0.60
ETP 151218C00062500 C 12/18/15 62.5 0.05 0.30
ETP 151218C00065000 C 12/18/15 65.0 0.00 0.35
ETP 151218C00070000 C 12/18/15 70.0 0.00 0.40
ETP 151218C00075000 C 12/18/15 75.0 0.00 0.25
ETP 151218C00080000 C 12/18/15 80.0 0.00 0.20
ETP 151218P00030000 P 12/18/15 30.0 0.00 0.35
ETP 151218P00032500 P 12/18/15 32.5 0.00 0.50
ETP 151218P00035000 P 12/18/15 35.0 0.00 0.40
ETP 151218P00037500 P 12/18/15 37.5 0.10 0.55
ETP 151218P00040000 P 12/18/15 40.0 0.35 0.75
ETP 151218P00042500 P 12/18/15 42.5 0.75 1.25
ETP 151218P00045000 P 12/18/15 45.0 1.45 1.85
ETP 151218P00047500 P 12/18/15 47.5 2.30 2.85
ETP 151218P00050000 P 12/18/15 50.0 3.60 4.10
ETP 151218P00052500 P 12/18/15 52.5 5.00 5.80
ETP 151218P00055000 P 12/18/15 55.0 7.00 8.00
ETP 151218P00057500 P 12/18/15 57.5 8.90 10.40
ETP 151218P00060000 P 12/18/15 60.0 11.30 12.90
ETP 151218P00062500 P 12/18/15 62.5 13.20 16.10
ETP 151218P00065000 P 12/18/15 65.0 15.50 18.60
ETP 151218P00070000 P 12/18/15 70.0 19.90 23.50
ETP 151218P00075000 P 12/18/15 75.0 24.90 27.90
ETP 151218P00080000 P 12/18/15 80.0 29.90 33.40
ETP 160115C00030000 C 01/15/16 30.0 19.50 21.30
ETP 160115C00032500 C 01/15/16 32.5 16.00 19.60
ETP 160115C00035000 C 01/15/16 35.0 13.50 17.20
ETP 160115C00037500 C 01/15/16 37.5 11.00 14.60
ETP 160115C00040000 C 01/15/16 40.0 8.50 12.20
ETP 160115C00042500 C 01/15/16 42.5 6.20 9.70
ETP 160115C00045000 C 01/15/16 45.0 5.20 6.40
ETP 160115C00047500 C 01/15/16 47.5 3.50 4.60
ETP 160115C00050000 C 01/15/16 50.0 2.55 3.30
ETP 160115C00052500 C 01/15/16 52.5 1.60 2.20
ETP 160115C00055000 C 01/15/16 55.0 1.10 1.40
ETP 160115C00057500 C 01/15/16 57.5 0.60 0.95
ETP 160115C00060000 C 01/15/16 60.0 0.40 0.60
ETP 160115C00062500 C 01/15/16 62.5 0.15 0.50
ETP 160115C00065000 C 01/15/16 65.0 0.15 0.30
ETP 160115C00067500 C 01/15/16 67.5 0.05 0.30
ETP 160115C00070000 C 01/15/16 70.0 0.05 0.15
ETP 160115C00072500 C 01/15/16 72.5 0.00 0.30
ETP 160115C00075000 C 01/15/16 75.0 0.00 0.30
ETP 160115C00080000 C 01/15/16 80.0 0.00 0.20
ETP 160115C00085000 C 01/15/16 85.0 0.00 0.15
ETP 160115C00090000 C 01/15/16 90.0 0.00 0.15
ETP 160115C00095000 C 01/15/16 95.0 0.00 0.15
ETP 160115P00030000 P 01/15/16 30.0 0.05 0.45
ETP 160115P00032500 P 01/15/16 32.5 0.00 0.50
ETP 160115P00035000 P 01/15/16 35.0 0.05 0.45
ETP 160115P00037500 P 01/15/16 37.5 0.15 0.70
ETP 160115P00040000 P 01/15/16 40.0 0.50 1.00
ETP 160115P00042500 P 01/15/16 42.5 1.00 1.30
ETP 160115P00045000 P 01/15/16 45.0 1.70 2.05
ETP 160115P00047500 P 01/15/16 47.5 2.65 3.20
ETP 160115P00050000 P 01/15/16 50.0 3.80 4.50
ETP 160115P00052500 P 01/15/16 52.5 5.30 6.40
ETP 160115P00055000 P 01/15/16 55.0 7.40 7.90
ETP 160115P00057500 P 01/15/16 57.5 9.20 10.60
ETP 160115P00060000 P 01/15/16 60.0 11.20 13.00
ETP 160115P00062500 P 01/15/16 62.5 13.50 15.30
ETP 160115P00065000 P 01/15/16 65.0 15.10 17.70
ETP 160115P00067500 P 01/15/16 67.5 17.40 20.30
ETP 160115P00070000 P 01/15/16 70.0 20.00 22.90
ETP 160115P00072500 P 01/15/16 72.5 22.50 25.40
ETP 160115P00075000 P 01/15/16 75.0 24.90 28.40
ETP 160115P00080000 P 01/15/16 80.0 29.90 33.40
ETP 160115P00085000 P 01/15/16 85.0 34.40 38.50
ETP 160115P00090000 P 01/15/16 90.0 39.90 43.30
ETP 160115P00095000 P 01/15/16 95.0 44.90 48.40
ETP 160318C00027500 C 03/18/16 27.5 21.00 24.60
ETP 160318C00030000 C 03/18/16 30.0 18.50 22.20
ETP 160318C00032500 C 03/18/16 32.5 16.00 19.60
ETP 160318C00035000 C 03/18/16 35.0 13.50 17.20
ETP 160318C00037500 C 03/18/16 37.5 11.00 14.60
ETP 160318C00040000 C 03/18/16 40.0 8.50 12.20
ETP 160318C00042500 C 03/18/16 42.5 6.70 9.20
ETP 160318C00045000 C 03/18/16 45.0 5.10 7.20
ETP 160318C00047500 C 03/18/16 47.5 3.80 4.90
ETP 160318C00050000 C 03/18/16 50.0 2.75 3.50
ETP 160318C00052500 C 03/18/16 52.5 1.85 2.45
ETP 160318C00055000 C 03/18/16 55.0 1.20 1.65
ETP 160318C00057500 C 03/18/16 57.5 0.70 1.20
ETP 160318C00060000 C 03/18/16 60.0 0.50 0.90
ETP 160318C00062500 C 03/18/16 62.5 0.25 0.65
ETP 160318C00065000 C 03/18/16 65.0 0.05 0.50
ETP 160318C00070000 C 03/18/16 70.0 0.00 0.40
ETP 160318C00075000 C 03/18/16 75.0 0.00 0.30
ETP 160318P00027500 P 03/18/16 27.5 0.00 0.35
ETP 160318P00030000 P 03/18/16 30.0 0.00 0.40
ETP 160318P00032500 P 03/18/16 32.5 0.05 0.50
ETP 160318P00035000 P 03/18/16 35.0 0.20 0.70
ETP 160318P00037500 P 03/18/16 37.5 0.55 1.05
ETP 160318P00040000 P 03/18/16 40.0 1.00 1.40
ETP 160318P00042500 P 03/18/16 42.5 1.55 2.15
ETP 160318P00045000 P 03/18/16 45.0 2.45 3.10
ETP 160318P00047500 P 03/18/16 47.5 3.50 4.30
ETP 160318P00050000 P 03/18/16 50.0 4.80 5.60
ETP 160318P00052500 P 03/18/16 52.5 6.40 7.70
ETP 160318P00055000 P 03/18/16 55.0 8.20 9.60
ETP 160318P00057500 P 03/18/16 57.5 10.20 11.80
ETP 160318P00060000 P 03/18/16 60.0 12.40 14.00
ETP 160318P00062500 P 03/18/16 62.5 14.20 17.20
ETP 160318P00065000 P 03/18/16 65.0 16.70 19.40
ETP 160318P00070000 P 03/18/16 70.0 20.90 24.20
ETP 160318P00075000 P 03/18/16 75.0 25.70 29.20
ETP 170120C00027500 C 01/20/17 27.5 21.00 24.60
ETP 170120C00030000 C 01/20/17 30.0 18.50 22.30
ETP 170120C00032500 C 01/20/17 32.5 15.70 20.00
ETP 170120C00035000 C 01/20/17 35.0 13.50 17.30
ETP 170120C00037500 C 01/20/17 37.5 11.00 14.80
ETP 170120C00040000 C 01/20/17 40.0 9.90 11.80
ETP 170120C00042500 C 01/20/17 42.5 7.20 9.20
ETP 170120C00045000 C 01/20/17 45.0 6.00 7.30
ETP 170120C00047500 C 01/20/17 47.5 5.40 5.80
ETP 170120C00050000 C 01/20/17 50.0 4.00 4.80
ETP 170120C00052500 C 01/20/17 52.5 2.50 3.80
ETP 170120C00055000 C 01/20/17 55.0 1.90 3.20
ETP 170120C00057500 C 01/20/17 57.5 0.70 2.30
ETP 170120C00060000 C 01/20/17 60.0 1.20 1.80
ETP 170120C00062500 C 01/20/17 62.5 0.25 1.55
ETP 170120C00065000 C 01/20/17 65.0 0.00 1.20
ETP 170120C00067500 C 01/20/17 67.5 0.35 0.95
ETP 170120C00070000 C 01/20/17 70.0 0.00 1.40
ETP 170120C00072500 C 01/20/17 72.5 0.00 1.25
ETP 170120C00075000 C 01/20/17 75.0 0.10 0.55
ETP 170120C00080000 C 01/20/17 80.0 0.00 0.50
ETP 170120C00085000 C 01/20/17 85.0 0.00 0.45
ETP 170120C00090000 C 01/20/17 90.0 0.00 0.40
ETP 170120C00095000 C 01/20/17 95.0 0.00 0.30
ETP 170120C00100000 C 01/20/17 100.0 0.00 0.25
ETP 170120P00027500 P 01/20/17 27.5 0.45 0.95
ETP 170120P00030000 P 01/20/17 30.0 0.00 1.25
ETP 170120P00032500 P 01/20/17 32.5 1.05 1.55
ETP 170120P00035000 P 01/20/17 35.0 1.35 2.15
ETP 170120P00037500 P 01/20/17 37.5 2.05 3.00
ETP 170120P00040000 P 01/20/17 40.0 2.70 4.30
ETP 170120P00042500 P 01/20/17 42.5 3.80 5.40
ETP 170120P00045000 P 01/20/17 45.0 5.00 6.60
ETP 170120P00047500 P 01/20/17 47.5 6.30 8.60
ETP 170120P00050000 P 01/20/17 50.0 7.90 9.10
ETP 170120P00052500 P 01/20/17 52.5 9.50 11.10
ETP 170120P00055000 P 01/20/17 55.0 10.90 13.10
ETP 170120P00057500 P 01/20/17 57.5 13.10 15.20
ETP 170120P00060000 P 01/20/17 60.0 14.90 17.20
ETP 170120P00062500 P 01/20/17 62.5 17.10 19.80
ETP 170120P00065000 P 01/20/17 65.0 19.30 22.00
ETP 170120P00067500 P 01/20/17 67.5 21.20 24.40
ETP 170120P00070000 P 01/20/17 70.0 24.10 26.60
ETP 170120P00072500 P 01/20/17 72.5 25.50 29.00
ETP 170120P00075000 P 01/20/17 75.0 28.30 31.40
ETP 170120P00080000 P 01/20/17 80.0 32.50 36.40
ETP 170120P00085000 P 01/20/17 85.0 38.00 41.60
ETP 170120P00090000 P 01/20/17 90.0 42.70 46.60
ETP 170120P00095000 P 01/20/17 95.0 47.60 51.40
ETP 170120P00100000 P 01/20/17 100.0 52.50 56.40

OPRA data is delayed 15 minutes.