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 New (ETP)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 170616C00016000 C 06/16/17 16.0 6.40 7.40
ETP 170616C00017000 C 06/16/17 17.0 5.00 6.50
ETP 170616C00018000 C 06/16/17 18.0 4.60 5.10
ETP 170616C00019000 C 06/16/17 19.0 3.50 4.20
ETP 170616C00020000 C 06/16/17 20.0 2.70 3.00
ETP 170616C00021000 C 06/16/17 21.0 1.70 2.00
ETP 170616C00022000 C 06/16/17 22.0 0.90 1.10
ETP 170616C00023000 C 06/16/17 23.0 0.30 0.35
ETP 170616C00024000 C 06/16/17 24.0 0.05 0.10
ETP 170616C00025000 C 06/16/17 25.0 0.00 0.05
ETP 170616C00026000 C 06/16/17 26.0 0.00 0.05
ETP 170616C00027000 C 06/16/17 27.0 0.00 0.05
ETP 170616C00028000 C 06/16/17 28.0 0.00 0.05
ETP 170616C00029000 C 06/16/17 29.0 0.00 0.05
ETP 170616C00030000 C 06/16/17 30.0 0.00 0.05
ETP 170616C00031000 C 06/16/17 31.0 0.00 0.05
ETP 170616C00032000 C 06/16/17 32.0 0.00 0.05
ETP 170616C00033000 C 06/16/17 33.0 0.00 0.05
ETP 170616C00034000 C 06/16/17 34.0 0.00 0.05
ETP 170616P00016000 P 06/16/17 16.0 0.00 0.05
ETP 170616P00017000 P 06/16/17 17.0 0.00 0.05
ETP 170616P00018000 P 06/16/17 18.0 0.00 0.05
ETP 170616P00019000 P 06/16/17 19.0 0.00 0.05
ETP 170616P00020000 P 06/16/17 20.0 0.00 0.05
ETP 170616P00021000 P 06/16/17 21.0 0.00 0.10
ETP 170616P00022000 P 06/16/17 22.0 0.10 0.20
ETP 170616P00023000 P 06/16/17 23.0 0.45 0.55
ETP 170616P00024000 P 06/16/17 24.0 1.15 1.40
ETP 170616P00025000 P 06/16/17 25.0 2.10 2.55
ETP 170616P00026000 P 06/16/17 26.0 2.85 3.90
ETP 170616P00027000 P 06/16/17 27.0 3.90 4.90
ETP 170616P00028000 P 06/16/17 28.0 4.80 5.90
ETP 170616P00029000 P 06/16/17 29.0 5.50 6.80
ETP 170616P00030000 P 06/16/17 30.0 7.00 7.60
ETP 170616P00031000 P 06/16/17 31.0 8.00 8.40
ETP 170616P00032000 P 06/16/17 32.0 9.00 9.80
ETP 170616P00033000 P 06/16/17 33.0 9.50 10.90
ETP 170616P00034000 P 06/16/17 34.0 10.40 12.10
ETP 170721C00015000 C 07/21/17 15.0 7.40 8.20
ETP 170721C00016000 C 07/21/17 16.0 5.90 7.80
ETP 170721C00018000 C 07/21/17 18.0 4.40 5.50
ETP 170721C00019000 C 07/21/17 19.0 3.10 4.60
ETP 170721C00020000 C 07/21/17 20.0 2.70 3.00
ETP 170721C00021000 C 07/21/17 21.0 1.75 2.20
ETP 170721C00022000 C 07/21/17 22.0 1.15 1.35
ETP 170721C00023000 C 07/21/17 23.0 0.60 0.75
ETP 170721C00024000 C 07/21/17 24.0 0.25 0.30
ETP 170721C00025000 C 07/21/17 25.0 0.10 0.15
ETP 170721C00026000 C 07/21/17 26.0 0.00 0.10
ETP 170721C00027000 C 07/21/17 27.0 0.00 0.05
ETP 170721C00028000 C 07/21/17 28.0 0.00 0.05
ETP 170721C00029000 C 07/21/17 29.0 0.00 0.05
ETP 170721C00030000 C 07/21/17 30.0 0.00 0.05
ETP 170721P00015000 P 07/21/17 15.0 0.00 0.05
ETP 170721P00016000 P 07/21/17 16.0 0.00 0.05
ETP 170721P00018000 P 07/21/17 18.0 0.00 0.05
ETP 170721P00019000 P 07/21/17 19.0 0.00 0.10
ETP 170721P00020000 P 07/21/17 20.0 0.00 0.15
ETP 170721P00021000 P 07/21/17 21.0 0.10 0.25
ETP 170721P00022000 P 07/21/17 22.0 0.35 0.45
ETP 170721P00023000 P 07/21/17 23.0 0.75 0.85
ETP 170721P00024000 P 07/21/17 24.0 1.35 1.55
ETP 170721P00025000 P 07/21/17 25.0 2.10 2.40
ETP 170721P00026000 P 07/21/17 26.0 3.10 3.30
ETP 170721P00027000 P 07/21/17 27.0 3.60 4.70
ETP 170721P00028000 P 07/21/17 28.0 4.70 5.70
ETP 170721P00029000 P 07/21/17 29.0 5.80 6.70
ETP 170721P00030000 P 07/21/17 30.0 6.90 7.60
ETP 170818C00013000 C 08/18/17 13.0 8.70 10.90
ETP 170818C00014000 C 08/18/17 14.0 8.00 10.00
ETP 170818C00015000 C 08/18/17 15.0 7.30 9.00
ETP 170818C00016000 C 08/18/17 16.0 5.80 7.50
ETP 170818C00017000 C 08/18/17 17.0 5.50 7.00
ETP 170818C00018000 C 08/18/17 18.0 4.10 5.30
ETP 170818C00019000 C 08/18/17 19.0 3.80 4.00
ETP 170818C00020000 C 08/18/17 20.0 2.85 3.10
ETP 170818C00021000 C 08/18/17 21.0 2.05 2.25
ETP 170818C00022000 C 08/18/17 22.0 1.30 1.55
ETP 170818C00023000 C 08/18/17 23.0 0.75 0.95
ETP 170818C00024000 C 08/18/17 24.0 0.40 0.55
ETP 170818C00025000 C 08/18/17 25.0 0.20 0.25
ETP 170818C00026000 C 08/18/17 26.0 0.05 0.20
ETP 170818C00027000 C 08/18/17 27.0 0.05 0.10
ETP 170818C00028000 C 08/18/17 28.0 0.00 0.10
ETP 170818C00029000 C 08/18/17 29.0 0.00 0.05
ETP 170818C00030000 C 08/18/17 30.0 0.00 0.05
ETP 170818C00031000 C 08/18/17 31.0 0.00 0.05
ETP 170818C00032000 C 08/18/17 32.0 0.00 0.05
ETP 170818C00033000 C 08/18/17 33.0 0.00 0.05
ETP 170818C00034000 C 08/18/17 34.0 0.00 0.05
ETP 170818C00035000 C 08/18/17 35.0 0.00 0.05
ETP 170818P00013000 P 08/18/17 13.0 0.00 0.05
ETP 170818P00014000 P 08/18/17 14.0 0.00 0.05
ETP 170818P00015000 P 08/18/17 15.0 0.00 0.05
ETP 170818P00016000 P 08/18/17 16.0 0.00 0.05
ETP 170818P00017000 P 08/18/17 17.0 0.00 0.10
ETP 170818P00018000 P 08/18/17 18.0 0.05 0.15
ETP 170818P00019000 P 08/18/17 19.0 0.05 0.20
ETP 170818P00020000 P 08/18/17 20.0 0.20 0.35
ETP 170818P00021000 P 08/18/17 21.0 0.40 0.55
ETP 170818P00022000 P 08/18/17 22.0 0.80 0.85
ETP 170818P00023000 P 08/18/17 23.0 1.25 1.45
ETP 170818P00024000 P 08/18/17 24.0 1.95 2.15
ETP 170818P00025000 P 08/18/17 25.0 2.75 2.95
ETP 170818P00026000 P 08/18/17 26.0 3.60 3.90
ETP 170818P00027000 P 08/18/17 27.0 4.60 4.90
ETP 170818P00028000 P 08/18/17 28.0 5.50 5.80
ETP 170818P00029000 P 08/18/17 29.0 5.80 7.30
ETP 170818P00030000 P 08/18/17 30.0 7.50 7.80
ETP 170818P00031000 P 08/18/17 31.0 7.80 9.70
ETP 170818P00032000 P 08/18/17 32.0 9.50 9.80
ETP 170818P00033000 P 08/18/17 33.0 10.20 11.60
ETP 170818P00034000 P 08/18/17 34.0 10.50 12.70
ETP 170818P00035000 P 08/18/17 35.0 12.20 13.70
ETP 171117C00016000 C 11/17/17 16.0 6.30 7.30
ETP 171117C00017000 C 11/17/17 17.0 4.80 7.20
ETP 171117C00018000 C 11/17/17 18.0 4.70 5.00
ETP 171117C00019000 C 11/17/17 19.0 3.80 4.10
ETP 171117C00020000 C 11/17/17 20.0 2.90 3.30
ETP 171117C00021000 C 11/17/17 21.0 2.25 2.50
ETP 171117C00022000 C 11/17/17 22.0 1.60 1.85
ETP 171117C00023000 C 11/17/17 23.0 1.10 1.35
ETP 171117C00024000 C 11/17/17 24.0 0.80 0.95
ETP 171117C00025000 C 11/17/17 25.0 0.50 0.60
ETP 171117C00026000 C 11/17/17 26.0 0.25 0.50
ETP 171117C00027000 C 11/17/17 27.0 0.15 0.30
ETP 171117C00028000 C 11/17/17 28.0 0.10 0.25
ETP 171117C00029000 C 11/17/17 29.0 0.00 0.20
ETP 171117C00030000 C 11/17/17 30.0 0.00 0.15
ETP 171117C00031000 C 11/17/17 31.0 0.00 0.10
ETP 171117C00032000 C 11/17/17 32.0 0.00 0.10
ETP 171117P00016000 P 11/17/17 16.0 0.05 0.20
ETP 171117P00017000 P 11/17/17 17.0 0.10 0.30
ETP 171117P00018000 P 11/17/17 18.0 0.25 0.35
ETP 171117P00019000 P 11/17/17 19.0 0.40 0.55
ETP 171117P00020000 P 11/17/17 20.0 0.65 0.85
ETP 171117P00021000 P 11/17/17 21.0 1.00 1.25
ETP 171117P00022000 P 11/17/17 22.0 1.50 1.70
ETP 171117P00023000 P 11/17/17 23.0 2.05 2.30
ETP 171117P00024000 P 11/17/17 24.0 2.70 2.95
ETP 171117P00025000 P 11/17/17 25.0 3.40 3.80
ETP 171117P00026000 P 11/17/17 26.0 4.20 4.60
ETP 171117P00027000 P 11/17/17 27.0 5.10 5.50
ETP 171117P00028000 P 11/17/17 28.0 6.00 6.40
ETP 171117P00029000 P 11/17/17 29.0 7.00 7.30
ETP 171117P00030000 P 11/17/17 30.0 7.50 8.90
ETP 171117P00031000 P 11/17/17 31.0 8.50 10.20
ETP 171117P00032000 P 11/17/17 32.0 9.40 10.70
ETP 180119C00012000 C 01/19/18 12.0 9.90 12.00
ETP 180119C00013000 C 01/19/18 13.0 8.80 11.00
ETP 180119C00014000 C 01/19/18 14.0 8.50 9.30
ETP 180119C00015000 C 01/19/18 15.0 7.50 8.30
ETP 180119C00016000 C 01/19/18 16.0 6.60 7.20
ETP 180119C00017000 C 01/19/18 17.0 5.60 6.20
ETP 180119C00018000 C 01/19/18 18.0 4.80 5.10
ETP 180119C00019000 C 01/19/18 19.0 3.90 4.20
ETP 180119C00020000 C 01/19/18 20.0 3.10 3.40
ETP 180119C00021000 C 01/19/18 21.0 2.40 2.65
ETP 180119C00022000 C 01/19/18 22.0 1.80 2.00
ETP 180119C00023000 C 01/19/18 23.0 1.25 1.50
ETP 180119C00024000 C 01/19/18 24.0 0.90 1.10
ETP 180119C00025000 C 01/19/18 25.0 0.70 0.75
ETP 180119C00026000 C 01/19/18 26.0 0.35 0.50
ETP 180119C00027000 C 01/19/18 27.0 0.25 0.40
ETP 180119C00028000 C 01/19/18 28.0 0.15 0.35
ETP 180119C00029000 C 01/19/18 29.0 0.05 0.25
ETP 180119C00030000 C 01/19/18 30.0 0.00 0.20
ETP 180119C00031000 C 01/19/18 31.0 0.00 0.20
ETP 180119C00032000 C 01/19/18 32.0 0.00 0.15
ETP 180119P00012000 P 01/19/18 12.0 0.00 0.10
ETP 180119P00013000 P 01/19/18 13.0 0.00 0.10
ETP 180119P00014000 P 01/19/18 14.0 0.00 0.15
ETP 180119P00015000 P 01/19/18 15.0 0.05 0.20
ETP 180119P00016000 P 01/19/18 16.0 0.15 0.30
ETP 180119P00017000 P 01/19/18 17.0 0.25 0.35
ETP 180119P00018000 P 01/19/18 18.0 0.40 0.55
ETP 180119P00019000 P 01/19/18 19.0 0.60 0.80
ETP 180119P00020000 P 01/19/18 20.0 0.90 1.05
ETP 180119P00021000 P 01/19/18 21.0 1.30 1.50
ETP 180119P00022000 P 01/19/18 22.0 1.75 1.90
ETP 180119P00023000 P 01/19/18 23.0 2.25 2.60
ETP 180119P00024000 P 01/19/18 24.0 2.90 3.20
ETP 180119P00025000 P 01/19/18 25.0 3.60 3.90
ETP 180119P00026000 P 01/19/18 26.0 4.40 4.70
ETP 180119P00027000 P 01/19/18 27.0 5.20 5.50
ETP 180119P00028000 P 01/19/18 28.0 6.10 6.40
ETP 180119P00029000 P 01/19/18 29.0 7.00 7.40
ETP 180119P00030000 P 01/19/18 30.0 8.00 8.30
ETP 180119P00031000 P 01/19/18 31.0 8.90 9.30
ETP 180119P00032000 P 01/19/18 32.0 9.90 10.30
ETP 190118C00013000 C 01/18/19 13.0 7.30 12.00
ETP 190118C00015000 C 01/18/19 15.0 5.50 10.20
ETP 190118C00018000 C 01/18/19 18.0 4.80 5.30
ETP 190118C00020000 C 01/18/19 20.0 3.30 3.80
ETP 190118C00022000 C 01/18/19 22.0 2.20 2.80
ETP 190118C00025000 C 01/18/19 25.0 1.15 1.60
ETP 190118C00027000 C 01/18/19 27.0 0.70 1.15
ETP 190118C00030000 C 01/18/19 30.0 0.30 0.75
ETP 190118C00032000 C 01/18/19 32.0 0.15 0.55
ETP 190118P00013000 P 01/18/19 13.0 0.40 0.80
ETP 190118P00015000 P 01/18/19 15.0 0.75 1.20
ETP 190118P00018000 P 01/18/19 18.0 1.75 2.20
ETP 190118P00020000 P 01/18/19 20.0 2.70 3.20
ETP 190118P00022000 P 01/18/19 22.0 3.70 4.30
ETP 190118P00025000 P 01/18/19 25.0 5.80 6.40
ETP 190118P00027000 P 01/18/19 27.0 7.20 7.90
ETP 190118P00030000 P 01/18/19 30.0 9.70 10.50
ETP 190118P00032000 P 01/18/19 32.0 11.50 12.30

OPRA data is delayed 15 minutes.