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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 150717C00030000 C 07/17/15 30.0 21.60 24.00
ETP 150717C00032500 C 07/17/15 32.5 18.90 21.90
ETP 150717C00035000 C 07/17/15 35.0 16.40 19.00
ETP 150717C00037500 C 07/17/15 37.5 13.90 16.50
ETP 150717C00040000 C 07/17/15 40.0 11.50 14.00
ETP 150717C00042500 C 07/17/15 42.5 9.00 11.50
ETP 150717C00045000 C 07/17/15 45.0 6.60 10.10
ETP 150717C00047500 C 07/17/15 47.5 4.20 6.60
ETP 150717C00050000 C 07/17/15 50.0 1.80 5.40
ETP 150717C00052500 C 07/17/15 52.5 1.25 1.50
ETP 150717C00055000 C 07/17/15 55.0 0.30 0.50
ETP 150717C00057500 C 07/17/15 57.5 0.05 0.15
ETP 150717C00060000 C 07/17/15 60.0 0.00 0.05
ETP 150717C00062500 C 07/17/15 62.5 0.00 0.15
ETP 150717C00065000 C 07/17/15 65.0 0.00 0.15
ETP 150717C00070000 C 07/17/15 70.0 0.00 0.15
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 0.15
ETP 150717P00045000 P 07/17/15 45.0 0.00 0.15
ETP 150717P00047500 P 07/17/15 47.5 0.00 0.20
ETP 150717P00050000 P 07/17/15 50.0 0.00 0.50
ETP 150717P00052500 P 07/17/15 52.5 0.65 0.80
ETP 150717P00055000 P 07/17/15 55.0 2.10 2.55
ETP 150717P00057500 P 07/17/15 57.5 2.30 6.00
ETP 150717P00060000 P 07/17/15 60.0 4.90 7.30
ETP 150717P00062500 P 07/17/15 62.5 7.40 9.80
ETP 150717P00065000 P 07/17/15 65.0 9.80 12.30
ETP 150717P00070000 P 07/17/15 70.0 14.80 17.30
ETP 150717P00075000 P 07/17/15 75.0 19.70 22.30
ETP 150717P00080000 P 07/17/15 80.0 24.70 27.30
ETP 150717P00085000 P 07/17/15 85.0 29.70 32.40
ETP 150821C00030000 C 08/21/15 30.0 21.70 24.00
ETP 150821C00032500 C 08/21/15 32.5 18.80 21.60
ETP 150821C00035000 C 08/21/15 35.0 16.30 19.10
ETP 150821C00037500 C 08/21/15 37.5 13.80 16.60
ETP 150821C00040000 C 08/21/15 40.0 11.60 14.00
ETP 150821C00042500 C 08/21/15 42.5 9.10 11.60
ETP 150821C00045000 C 08/21/15 45.0 6.60 9.00
ETP 150821C00047500 C 08/21/15 47.5 4.20 6.40
ETP 150821C00050000 C 08/21/15 50.0 3.30 4.00
ETP 150821C00052500 C 08/21/15 52.5 1.85 2.15
ETP 150821C00055000 C 08/21/15 55.0 0.85 1.05
ETP 150821C00057500 C 08/21/15 57.5 0.30 0.45
ETP 150821C00060000 C 08/21/15 60.0 0.15 0.30
ETP 150821C00062500 C 08/21/15 62.5 0.00 0.40
ETP 150821C00065000 C 08/21/15 65.0 0.00 0.30
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 0.00 0.40
ETP 150821P00045000 P 08/21/15 45.0 0.05 0.45
ETP 150821P00047500 P 08/21/15 47.5 0.00 0.65
ETP 150821P00050000 P 08/21/15 50.0 0.95 1.05
ETP 150821P00052500 P 08/21/15 52.5 1.95 2.25
ETP 150821P00055000 P 08/21/15 55.0 3.00 4.20
ETP 150821P00057500 P 08/21/15 57.5 3.50 5.70
ETP 150821P00060000 P 08/21/15 60.0 5.90 8.70
ETP 150821P00062500 P 08/21/15 62.5 8.30 11.20
ETP 150821P00065000 P 08/21/15 65.0 10.70 13.60
ETP 150821P00070000 P 08/21/15 70.0 15.70 18.80
ETP 150821P00075000 P 08/21/15 75.0 20.70 23.70
ETP 150821P00080000 P 08/21/15 80.0 25.70 28.60
ETP 150918C00035000 C 09/18/15 35.0 16.60 19.30
ETP 150918C00037500 C 09/18/15 37.5 14.00 16.70
ETP 150918C00040000 C 09/18/15 40.0 11.50 14.20
ETP 150918C00042500 C 09/18/15 42.5 9.10 12.80
ETP 150918C00045000 C 09/18/15 45.0 6.60 10.40
ETP 150918C00047500 C 09/18/15 47.5 4.20 8.00
ETP 150918C00050000 C 09/18/15 50.0 3.50 4.10
ETP 150918C00052500 C 09/18/15 52.5 2.10 2.45
ETP 150918C00055000 C 09/18/15 55.0 1.05 1.25
ETP 150918C00057500 C 09/18/15 57.5 0.50 0.65
ETP 150918C00060000 C 09/18/15 60.0 0.15 0.30
ETP 150918C00062500 C 09/18/15 62.5 0.05 0.40
ETP 150918C00065000 C 09/18/15 65.0 0.00 0.35
ETP 150918C00067500 C 09/18/15 67.5 0.00 0.25
ETP 150918C00070000 C 09/18/15 70.0 0.00 0.20
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 0.25
ETP 150918P00040000 P 09/18/15 40.0 0.00 0.40
ETP 150918P00042500 P 09/18/15 42.5 0.00 0.20
ETP 150918P00045000 P 09/18/15 45.0 0.05 0.50
ETP 150918P00047500 P 09/18/15 47.5 0.40 0.80
ETP 150918P00050000 P 09/18/15 50.0 1.10 1.45
ETP 150918P00052500 P 09/18/15 52.5 2.25 2.55
ETP 150918P00055000 P 09/18/15 55.0 3.00 4.20
ETP 150918P00057500 P 09/18/15 57.5 3.70 6.20
ETP 150918P00060000 P 09/18/15 60.0 5.90 8.60
ETP 150918P00062500 P 09/18/15 62.5 8.30 11.00
ETP 150918P00065000 P 09/18/15 65.0 10.70 13.60
ETP 150918P00067500 P 09/18/15 67.5 13.10 16.10
ETP 150918P00070000 P 09/18/15 70.0 15.70 18.60
ETP 150918P00075000 P 09/18/15 75.0 20.70 23.60
ETP 150918P00080000 P 09/18/15 80.0 25.70 28.60
ETP 151218C00030000 C 12/18/15 30.0 21.60 24.20
ETP 151218C00032500 C 12/18/15 32.5 19.10 21.70
ETP 151218C00035000 C 12/18/15 35.0 16.30 20.30
ETP 151218C00037500 C 12/18/15 37.5 14.20 16.60
ETP 151218C00040000 C 12/18/15 40.0 11.40 14.10
ETP 151218C00042500 C 12/18/15 42.5 9.10 11.60
ETP 151218C00045000 C 12/18/15 45.0 6.80 10.40
ETP 151218C00047500 C 12/18/15 47.5 4.50 8.00
ETP 151218C00050000 C 12/18/15 50.0 3.90 5.60
ETP 151218C00052500 C 12/18/15 52.5 2.35 3.20
ETP 151218C00055000 C 12/18/15 55.0 1.45 2.05
ETP 151218C00057500 C 12/18/15 57.5 0.35 1.35
ETP 151218C00060000 C 12/18/15 60.0 0.55 0.90
ETP 151218C00062500 C 12/18/15 62.5 0.00 0.55
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 0.15
ETP 151218P00030000 P 12/18/15 30.0 0.00 0.25
ETP 151218P00032500 P 12/18/15 32.5 0.00 0.35
ETP 151218P00035000 P 12/18/15 35.0 0.00 0.40
ETP 151218P00037500 P 12/18/15 37.5 0.00 0.50
ETP 151218P00040000 P 12/18/15 40.0 0.00 0.45
ETP 151218P00042500 P 12/18/15 42.5 0.00 1.40
ETP 151218P00045000 P 12/18/15 45.0 0.00 1.60
ETP 151218P00047500 P 12/18/15 47.5 0.25 2.80
ETP 151218P00050000 P 12/18/15 50.0 1.00 2.80
ETP 151218P00052500 P 12/18/15 52.5 2.50 4.00
ETP 151218P00055000 P 12/18/15 55.0 3.20 5.70
ETP 151218P00057500 P 12/18/15 57.5 5.10 8.80
ETP 151218P00060000 P 12/18/15 60.0 7.30 10.80
ETP 151218P00062500 P 12/18/15 62.5 9.50 13.00
ETP 151218P00065000 P 12/18/15 65.0 11.90 15.90
ETP 151218P00070000 P 12/18/15 70.0 16.70 20.70
ETP 151218P00075000 P 12/18/15 75.0 21.60 25.30
ETP 151218P00080000 P 12/18/15 80.0 26.50 30.10
ETP 160115C00030000 C 01/15/16 30.0 21.80 25.40
ETP 160115C00032500 C 01/15/16 32.5 18.80 22.80
ETP 160115C00035000 C 01/15/16 35.0 16.60 20.40
ETP 160115C00037500 C 01/15/16 37.5 13.90 17.80
ETP 160115C00040000 C 01/15/16 40.0 11.60 14.10
ETP 160115C00042500 C 01/15/16 42.5 9.20 11.60
ETP 160115C00045000 C 01/15/16 45.0 6.70 9.00
ETP 160115C00047500 C 01/15/16 47.5 4.50 8.40
ETP 160115C00050000 C 01/15/16 50.0 3.90 5.80
ETP 160115C00052500 C 01/15/16 52.5 2.15 3.40
ETP 160115C00055000 C 01/15/16 55.0 1.75 2.15
ETP 160115C00057500 C 01/15/16 57.5 0.60 1.40
ETP 160115C00060000 C 01/15/16 60.0 0.60 0.85
ETP 160115C00062500 C 01/15/16 62.5 0.40 0.65
ETP 160115C00065000 C 01/15/16 65.0 0.15 0.35
ETP 160115C00067500 C 01/15/16 67.5 0.10 0.70
ETP 160115C00070000 C 01/15/16 70.0 0.10 0.50
ETP 160115C00072500 C 01/15/16 72.5 0.00 0.35
ETP 160115C00075000 C 01/15/16 75.0 0.00 0.25
ETP 160115C00080000 C 01/15/16 80.0 0.00 0.15
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 0.00 0.30
ETP 160115P00032500 P 01/15/16 32.5 0.00 0.45
ETP 160115P00035000 P 01/15/16 35.0 0.00 0.65
ETP 160115P00037500 P 01/15/16 37.5 0.00 0.85
ETP 160115P00040000 P 01/15/16 40.0 0.05 0.60
ETP 160115P00042500 P 01/15/16 42.5 0.40 1.15
ETP 160115P00045000 P 01/15/16 45.0 0.60 1.25
ETP 160115P00047500 P 01/15/16 47.5 1.70 2.10
ETP 160115P00050000 P 01/15/16 50.0 2.15 3.10
ETP 160115P00052500 P 01/15/16 52.5 2.50 4.30
ETP 160115P00055000 P 01/15/16 55.0 5.30 5.90
ETP 160115P00057500 P 01/15/16 57.5 5.10 9.00
ETP 160115P00060000 P 01/15/16 60.0 7.30 11.00
ETP 160115P00062500 P 01/15/16 62.5 9.50 13.20
ETP 160115P00065000 P 01/15/16 65.0 11.90 15.50
ETP 160115P00067500 P 01/15/16 67.5 14.30 17.80
ETP 160115P00070000 P 01/15/16 70.0 16.70 20.30
ETP 160115P00072500 P 01/15/16 72.5 19.00 23.00
ETP 160115P00075000 P 01/15/16 75.0 21.60 25.20
ETP 160115P00080000 P 01/15/16 80.0 26.50 30.20
ETP 160115P00085000 P 01/15/16 85.0 31.50 35.30
ETP 160115P00090000 P 01/15/16 90.0 36.50 40.30
ETP 160115P00095000 P 01/15/16 95.0 41.50 45.30
ETP 170120C00032500 C 01/20/17 32.5 19.10 22.80
ETP 170120C00035000 C 01/20/17 35.0 16.30 20.40
ETP 170120C00037500 C 01/20/17 37.5 14.20 17.90
ETP 170120C00040000 C 01/20/17 40.0 11.60 15.40
ETP 170120C00042500 C 01/20/17 42.5 9.50 13.00
ETP 170120C00045000 C 01/20/17 45.0 7.00 10.80
ETP 170120C00047500 C 01/20/17 47.5 6.20 8.80
ETP 170120C00050000 C 01/20/17 50.0 4.80 7.20
ETP 170120C00052500 C 01/20/17 52.5 2.25 6.00
ETP 170120C00055000 C 01/20/17 55.0 1.70 4.00
ETP 170120C00057500 C 01/20/17 57.5 1.60 4.20
ETP 170120C00060000 C 01/20/17 60.0 1.05 2.15
ETP 170120C00062500 C 01/20/17 62.5 0.00 2.20
ETP 170120C00065000 C 01/20/17 65.0 0.00 2.45
ETP 170120C00067500 C 01/20/17 67.5 0.00 1.45
ETP 170120C00070000 C 01/20/17 70.0 0.00 1.55
ETP 170120C00072500 C 01/20/17 72.5 0.00 1.30
ETP 170120C00075000 C 01/20/17 75.0 0.00 0.55
ETP 170120C00080000 C 01/20/17 80.0 0.00 0.65
ETP 170120C00085000 C 01/20/17 85.0 0.00 0.45
ETP 170120C00090000 C 01/20/17 90.0 0.00 0.30
ETP 170120C00095000 C 01/20/17 95.0 0.00 0.25
ETP 170120C00100000 C 01/20/17 100.0 0.00 0.25
ETP 170120P00032500 P 01/20/17 32.5 0.00 1.30
ETP 170120P00035000 P 01/20/17 35.0 0.00 1.70
ETP 170120P00037500 P 01/20/17 37.5 0.15 2.25
ETP 170120P00040000 P 01/20/17 40.0 0.65 3.90
ETP 170120P00042500 P 01/20/17 42.5 1.25 4.70
ETP 170120P00045000 P 01/20/17 45.0 2.10 5.70
ETP 170120P00047500 P 01/20/17 47.5 3.20 6.90
ETP 170120P00050000 P 01/20/17 50.0 4.30 7.50
ETP 170120P00052500 P 01/20/17 52.5 5.70 9.40
ETP 170120P00055000 P 01/20/17 55.0 7.30 11.00
ETP 170120P00057500 P 01/20/17 57.5 8.90 12.80
ETP 170120P00060000 P 01/20/17 60.0 10.90 14.60
ETP 170120P00062500 P 01/20/17 62.5 12.90 16.70
ETP 170120P00065000 P 01/20/17 65.0 15.70 19.00
ETP 170120P00067500 P 01/20/17 67.5 17.50 21.60
ETP 170120P00070000 P 01/20/17 70.0 19.70 23.50
ETP 170120P00072500 P 01/20/17 72.5 22.50 26.00
ETP 170120P00075000 P 01/20/17 75.0 24.50 28.80
ETP 170120P00080000 P 01/20/17 80.0 29.50 33.60
ETP 170120P00085000 P 01/20/17 85.0 34.00 38.60
ETP 170120P00090000 P 01/20/17 90.0 39.00 43.40
ETP 170120P00095000 P 01/20/17 95.0 44.00 48.40
ETP 170120P00100000 P 01/20/17 100.0 49.00 53.20

OPRA data is delayed 15 minutes.