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 (2016-12-02)Premium Content

Energy Transfer Partners Lp (ETP)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 170317C00019000 C 03/17/17 19.0 18.10 20.30
ETP 170317C00020000 C 03/17/17 20.0 15.70 19.90
ETP 170317C00021000 C 03/17/17 21.0 14.60 19.30
ETP 170317C00022000 C 03/17/17 22.0 13.60 18.30
ETP 170317C00023000 C 03/17/17 23.0 12.60 17.30
ETP 170317C00024000 C 03/17/17 24.0 11.70 16.30
ETP 170317C00025000 C 03/17/17 25.0 10.90 14.70
ETP 170317C00026000 C 03/17/17 26.0 9.60 14.20
ETP 170317C00027000 C 03/17/17 27.0 8.90 13.40
ETP 170317C00028000 C 03/17/17 28.0 7.70 12.40
ETP 170317C00029000 C 03/17/17 29.0 6.70 11.40
ETP 170317C00030000 C 03/17/17 30.0 7.20 8.70
ETP 170317C00031000 C 03/17/17 31.0 5.10 9.30
ETP 170317C00032000 C 03/17/17 32.0 3.80 7.40
ETP 170317C00033000 C 03/17/17 33.0 4.50 5.50
ETP 170317C00034000 C 03/17/17 34.0 3.40 4.50
ETP 170317C00035000 C 03/17/17 35.0 3.10 3.30
ETP 170317C00036000 C 03/17/17 36.0 1.65 2.50
ETP 170317C00037000 C 03/17/17 37.0 1.45 1.80
ETP 170317C00038000 C 03/17/17 38.0 0.85 1.15
ETP 170317C00039000 C 03/17/17 39.0 0.50 0.70
ETP 170317C00040000 C 03/17/17 40.0 0.20 0.40
ETP 170317C00041000 C 03/17/17 41.0 0.15 0.30
ETP 170317C00042000 C 03/17/17 42.0 0.05 0.20
ETP 170317C00043000 C 03/17/17 43.0 0.00 0.10
ETP 170317C00044000 C 03/17/17 44.0 0.00 0.05
ETP 170317C00045000 C 03/17/17 45.0 0.00 0.10
ETP 170317C00046000 C 03/17/17 46.0 0.00 0.25
ETP 170317C00047000 C 03/17/17 47.0 0.00 0.20
ETP 170317C00048000 C 03/17/17 48.0 0.00 0.20
ETP 170317C00049000 C 03/17/17 49.0 0.00 0.20
ETP 170317C00050000 C 03/17/17 50.0 0.00 0.05
ETP 170317C00052500 C 03/17/17 52.5 0.00 0.15
ETP 170317C00055000 C 03/17/17 55.0 0.00 0.15
ETP 170317C00060000 C 03/17/17 60.0 0.00 0.15
ETP 170317P00019000 P 03/17/17 19.0 0.00 0.10
ETP 170317P00020000 P 03/17/17 20.0 0.00 0.15
ETP 170317P00021000 P 03/17/17 21.0 0.00 0.15
ETP 170317P00022000 P 03/17/17 22.0 0.00 0.15
ETP 170317P00023000 P 03/17/17 23.0 0.00 0.15
ETP 170317P00024000 P 03/17/17 24.0 0.00 0.15
ETP 170317P00025000 P 03/17/17 25.0 0.00 0.05
ETP 170317P00026000 P 03/17/17 26.0 0.00 0.05
ETP 170317P00027000 P 03/17/17 27.0 0.00 0.20
ETP 170317P00028000 P 03/17/17 28.0 0.00 0.05
ETP 170317P00029000 P 03/17/17 29.0 0.00 0.15
ETP 170317P00030000 P 03/17/17 30.0 0.00 0.05
ETP 170317P00031000 P 03/17/17 31.0 0.00 0.40
ETP 170317P00032000 P 03/17/17 32.0 0.00 0.40
ETP 170317P00033000 P 03/17/17 33.0 0.00 0.55
ETP 170317P00034000 P 03/17/17 34.0 0.00 0.25
ETP 170317P00035000 P 03/17/17 35.0 0.15 0.25
ETP 170317P00036000 P 03/17/17 36.0 0.25 0.40
ETP 170317P00037000 P 03/17/17 37.0 0.50 0.70
ETP 170317P00038000 P 03/17/17 38.0 0.85 1.10
ETP 170317P00039000 P 03/17/17 39.0 1.35 1.75
ETP 170317P00040000 P 03/17/17 40.0 2.00 2.65
ETP 170317P00041000 P 03/17/17 41.0 2.85 3.80
ETP 170317P00042000 P 03/17/17 42.0 3.70 4.60
ETP 170317P00043000 P 03/17/17 43.0 4.60 5.50
ETP 170317P00044000 P 03/17/17 44.0 4.30 7.00
ETP 170317P00045000 P 03/17/17 45.0 6.20 8.00
ETP 170317P00046000 P 03/17/17 46.0 5.60 9.90
ETP 170317P00047000 P 03/17/17 47.0 6.80 11.40
ETP 170317P00048000 P 03/17/17 48.0 7.80 12.40
ETP 170317P00049000 P 03/17/17 49.0 10.30 12.10
ETP 170317P00050000 P 03/17/17 50.0 10.70 13.00
ETP 170317P00052500 P 03/17/17 52.5 12.80 15.80
ETP 170317P00055000 P 03/17/17 55.0 14.80 19.00
ETP 170317P00060000 P 03/17/17 60.0 20.90 23.10
ETP 170421C00029000 C 04/21/17 29.0 8.00 10.00
ETP 170421C00030000 C 04/21/17 30.0 5.90 9.90
ETP 170421C00031000 C 04/21/17 31.0 6.30 8.10
ETP 170421C00032000 C 04/21/17 32.0 5.40 7.20
ETP 170421C00033000 C 04/21/17 33.0 4.40 6.30
ETP 170421C00034000 C 04/21/17 34.0 3.50 5.50
ETP 170421C00035000 C 04/21/17 35.0 2.70 4.00
ETP 170421C00036000 C 04/21/17 36.0 2.00 3.70
ETP 170421C00037000 C 04/21/17 37.0 1.35 3.10
ETP 170421C00038000 C 04/21/17 38.0 1.20 1.85
ETP 170421C00039000 C 04/21/17 39.0 0.75 1.40
ETP 170421C00040000 C 04/21/17 40.0 0.55 1.00
ETP 170421C00041000 C 04/21/17 41.0 0.10 0.70
ETP 170421C00042000 C 04/21/17 42.0 0.15 0.50
ETP 170421C00043000 C 04/21/17 43.0 0.05 0.35
ETP 170421C00044000 C 04/21/17 44.0 0.00 0.75
ETP 170421C00045000 C 04/21/17 45.0 0.00 0.65
ETP 170421C00046000 C 04/21/17 46.0 0.00 0.50
ETP 170421P00029000 P 04/21/17 29.0 0.00 0.60
ETP 170421P00030000 P 04/21/17 30.0 0.00 0.60
ETP 170421P00031000 P 04/21/17 31.0 0.00 0.65
ETP 170421P00032000 P 04/21/17 32.0 0.00 0.50
ETP 170421P00033000 P 04/21/17 33.0 0.00 0.40
ETP 170421P00034000 P 04/21/17 34.0 0.25 0.50
ETP 170421P00035000 P 04/21/17 35.0 0.30 0.70
ETP 170421P00036000 P 04/21/17 36.0 0.35 1.00
ETP 170421P00037000 P 04/21/17 37.0 0.90 1.45
ETP 170421P00038000 P 04/21/17 38.0 1.30 2.05
ETP 170421P00039000 P 04/21/17 39.0 1.50 2.70
ETP 170421P00040000 P 04/21/17 40.0 2.05 3.60
ETP 170421P00041000 P 04/21/17 41.0 3.20 4.50
ETP 170421P00042000 P 04/21/17 42.0 3.40 5.20
ETP 170421P00043000 P 04/21/17 43.0 4.80 6.00
ETP 170421P00044000 P 04/21/17 44.0 5.40 6.90
ETP 170421P00045000 P 04/21/17 45.0 6.40 7.70
ETP 170421P00046000 P 04/21/17 46.0 6.60 9.10
ETP 170616C00019000 C 06/16/17 19.0 17.40 20.40
ETP 170616C00020000 C 06/16/17 20.0 15.70 20.40
ETP 170616C00021000 C 06/16/17 21.0 14.70 19.30
ETP 170616C00022000 C 06/16/17 22.0 13.70 18.30
ETP 170616C00023000 C 06/16/17 23.0 12.70 17.10
ETP 170616C00024000 C 06/16/17 24.0 11.70 16.40
ETP 170616C00025000 C 06/16/17 25.0 11.00 15.40
ETP 170616C00026000 C 06/16/17 26.0 9.70 14.40
ETP 170616C00027000 C 06/16/17 27.0 8.70 13.10
ETP 170616C00028000 C 06/16/17 28.0 7.70 12.10
ETP 170616C00029000 C 06/16/17 29.0 8.30 10.10
ETP 170616C00030000 C 06/16/17 30.0 7.40 9.20
ETP 170616C00031000 C 06/16/17 31.0 6.50 7.90
ETP 170616C00032000 C 06/16/17 32.0 5.50 7.40
ETP 170616C00033000 C 06/16/17 33.0 4.70 6.40
ETP 170616C00034000 C 06/16/17 34.0 3.90 5.60
ETP 170616C00035000 C 06/16/17 35.0 3.30 4.70
ETP 170616C00036000 C 06/16/17 36.0 2.45 4.10
ETP 170616C00037000 C 06/16/17 37.0 2.60 3.60
ETP 170616C00038000 C 06/16/17 38.0 1.50 2.30
ETP 170616C00039000 C 06/16/17 39.0 1.35 2.75
ETP 170616C00040000 C 06/16/17 40.0 0.90 1.50
ETP 170616C00041000 C 06/16/17 41.0 0.40 1.15
ETP 170616C00042000 C 06/16/17 42.0 0.15 1.20
ETP 170616C00043000 C 06/16/17 43.0 0.35 1.00
ETP 170616C00044000 C 06/16/17 44.0 0.20 0.60
ETP 170616C00045000 C 06/16/17 45.0 0.15 0.55
ETP 170616C00046000 C 06/16/17 46.0 0.00 1.00
ETP 170616C00047000 C 06/16/17 47.0 0.00 0.85
ETP 170616C00048000 C 06/16/17 48.0 0.00 0.80
ETP 170616C00049000 C 06/16/17 49.0 0.00 0.70
ETP 170616C00050000 C 06/16/17 50.0 0.00 0.40
ETP 170616C00055000 C 06/16/17 55.0 0.00 0.40
ETP 170616C00060000 C 06/16/17 60.0 0.00 0.20
ETP 170616P00019000 P 06/16/17 19.0 0.00 0.35
ETP 170616P00020000 P 06/16/17 20.0 0.00 0.40
ETP 170616P00021000 P 06/16/17 21.0 0.00 0.45
ETP 170616P00022000 P 06/16/17 22.0 0.00 0.10
ETP 170616P00023000 P 06/16/17 23.0 0.00 0.45
ETP 170616P00024000 P 06/16/17 24.0 0.00 0.45
ETP 170616P00025000 P 06/16/17 25.0 0.00 0.50
ETP 170616P00026000 P 06/16/17 26.0 0.00 0.45
ETP 170616P00027000 P 06/16/17 27.0 0.00 0.45
ETP 170616P00028000 P 06/16/17 28.0 0.00 0.85
ETP 170616P00029000 P 06/16/17 29.0 0.00 0.95
ETP 170616P00030000 P 06/16/17 30.0 0.20 0.45
ETP 170616P00031000 P 06/16/17 31.0 0.00 1.30
ETP 170616P00032000 P 06/16/17 32.0 0.15 1.05
ETP 170616P00033000 P 06/16/17 33.0 0.50 1.20
ETP 170616P00034000 P 06/16/17 34.0 0.30 1.15
ETP 170616P00035000 P 06/16/17 35.0 0.80 1.50
ETP 170616P00036000 P 06/16/17 36.0 1.50 2.10
ETP 170616P00037000 P 06/16/17 37.0 1.35 2.45
ETP 170616P00038000 P 06/16/17 38.0 1.70 3.00
ETP 170616P00039000 P 06/16/17 39.0 2.30 4.30
ETP 170616P00040000 P 06/16/17 40.0 2.90 5.10
ETP 170616P00041000 P 06/16/17 41.0 3.70 5.80
ETP 170616P00042000 P 06/16/17 42.0 4.50 6.60
ETP 170616P00043000 P 06/16/17 43.0 5.30 7.40
ETP 170616P00044000 P 06/16/17 44.0 6.20 8.20
ETP 170616P00045000 P 06/16/17 45.0 7.20 9.10
ETP 170616P00046000 P 06/16/17 46.0 7.90 9.90
ETP 170616P00047000 P 06/16/17 47.0 9.20 10.90
ETP 170616P00048000 P 06/16/17 48.0 9.90 11.70
ETP 170616P00049000 P 06/16/17 49.0 9.60 14.20
ETP 170616P00050000 P 06/16/17 50.0 11.50 13.50
ETP 170616P00055000 P 06/16/17 55.0 15.60 20.00
ETP 170616P00060000 P 06/16/17 60.0 21.30 24.30
ETP 170915C00019000 C 09/15/17 19.0 18.00 20.10
ETP 170915C00020000 C 09/15/17 20.0 15.70 20.30
ETP 170915C00021000 C 09/15/17 21.0 14.70 19.30
ETP 170915C00022000 C 09/15/17 22.0 13.70 18.40
ETP 170915C00023000 C 09/15/17 23.0 12.70 17.40
ETP 170915C00024000 C 09/15/17 24.0 11.70 16.20
ETP 170915C00025000 C 09/15/17 25.0 10.70 15.10
ETP 170915C00026000 C 09/15/17 26.0 9.70 14.30
ETP 170915C00027000 C 09/15/17 27.0 8.80 13.20
ETP 170915C00028000 C 09/15/17 28.0 9.40 11.10
ETP 170915C00029000 C 09/15/17 29.0 8.50 10.20
ETP 170915C00030000 C 09/15/17 30.0 7.50 9.10
ETP 170915C00031000 C 09/15/17 31.0 6.60 8.50
ETP 170915C00032000 C 09/15/17 32.0 5.70 7.60
ETP 170915C00033000 C 09/15/17 33.0 4.80 7.00
ETP 170915C00034000 C 09/15/17 34.0 4.00 6.20
ETP 170915C00035000 C 09/15/17 35.0 3.30 5.40
ETP 170915C00036000 C 09/15/17 36.0 2.70 4.90
ETP 170915C00037000 C 09/15/17 37.0 2.50 4.40
ETP 170915C00038000 C 09/15/17 38.0 1.60 3.70
ETP 170915C00039000 C 09/15/17 39.0 1.05 3.50
ETP 170915C00040000 C 09/15/17 40.0 1.30 2.00
ETP 170915C00041000 C 09/15/17 41.0 0.40 2.15
ETP 170915C00042000 C 09/15/17 42.0 0.30 2.55
ETP 170915C00043000 C 09/15/17 43.0 0.05 2.25
ETP 170915C00044000 C 09/15/17 44.0 0.10 2.00
ETP 170915C00045000 C 09/15/17 45.0 0.00 1.85
ETP 170915C00046000 C 09/15/17 46.0 0.05 1.65
ETP 170915C00047000 C 09/15/17 47.0 0.05 1.40
ETP 170915C00048000 C 09/15/17 48.0 0.05 1.30
ETP 170915C00049000 C 09/15/17 49.0 0.00 1.15
ETP 170915C00050000 C 09/15/17 50.0 0.00 0.70
ETP 170915P00019000 P 09/15/17 19.0 0.00 0.45
ETP 170915P00020000 P 09/15/17 20.0 0.00 0.40
ETP 170915P00021000 P 09/15/17 21.0 0.00 0.50
ETP 170915P00022000 P 09/15/17 22.0 0.00 0.50
ETP 170915P00023000 P 09/15/17 23.0 0.00 0.90
ETP 170915P00024000 P 09/15/17 24.0 0.00 0.95
ETP 170915P00025000 P 09/15/17 25.0 0.25 0.45
ETP 170915P00026000 P 09/15/17 26.0 0.30 0.55
ETP 170915P00027000 P 09/15/17 27.0 0.10 0.75
ETP 170915P00028000 P 09/15/17 28.0 0.55 0.80
ETP 170915P00029000 P 09/15/17 29.0 0.65 0.95
ETP 170915P00030000 P 09/15/17 30.0 0.85 1.15
ETP 170915P00031000 P 09/15/17 31.0 1.05 1.35
ETP 170915P00032000 P 09/15/17 32.0 1.25 1.60
ETP 170915P00033000 P 09/15/17 33.0 1.55 1.95
ETP 170915P00034000 P 09/15/17 34.0 1.80 2.50
ETP 170915P00035000 P 09/15/17 35.0 2.10 2.95
ETP 170915P00036000 P 09/15/17 36.0 2.60 3.40
ETP 170915P00037000 P 09/15/17 37.0 3.20 3.70
ETP 170915P00038000 P 09/15/17 38.0 3.60 4.50
ETP 170915P00039000 P 09/15/17 39.0 3.40 5.80
ETP 170915P00040000 P 09/15/17 40.0 3.80 6.50
ETP 170915P00041000 P 09/15/17 41.0 4.50 7.30
ETP 170915P00042000 P 09/15/17 42.0 5.20 8.00
ETP 170915P00043000 P 09/15/17 43.0 6.00 8.80
ETP 170915P00044000 P 09/15/17 44.0 6.70 9.60
ETP 170915P00045000 P 09/15/17 45.0 7.70 10.40
ETP 170915P00046000 P 09/15/17 46.0 8.80 11.30
ETP 170915P00047000 P 09/15/17 47.0 9.50 12.10
ETP 170915P00048000 P 09/15/17 48.0 10.40 13.00
ETP 170915P00049000 P 09/15/17 49.0 11.40 13.90
ETP 170915P00050000 P 09/15/17 50.0 12.40 14.80
ETP 180119C00003000 C 01/19/18 3.0 33.60 36.40
ETP 180119C00005000 C 01/19/18 5.0 30.60 35.40
ETP 180119C00008000 C 01/19/18 8.0 27.60 32.40
ETP 180119C00010000 C 01/19/18 10.0 25.50 30.40
ETP 180119C00013000 C 01/19/18 13.0 22.70 27.40
ETP 180119C00015000 C 01/19/18 15.0 20.70 25.40
ETP 180119C00017500 C 01/19/18 17.5 18.20 23.00
ETP 180119C00020000 C 01/19/18 20.0 16.70 19.60
ETP 180119C00022500 C 01/19/18 22.5 13.20 17.80
ETP 180119C00025000 C 01/19/18 25.0 11.90 14.50
ETP 180119C00027500 C 01/19/18 27.5 9.90 11.70
ETP 180119C00030000 C 01/19/18 30.0 7.80 9.30
ETP 180119C00032500 C 01/19/18 32.5 5.40 7.40
ETP 180119C00035000 C 01/19/18 35.0 4.20 6.10
ETP 180119C00037500 C 01/19/18 37.5 2.95 4.80
ETP 180119C00040000 C 01/19/18 40.0 1.95 2.45
ETP 180119C00042500 C 01/19/18 42.5 1.50 1.70
ETP 180119C00045000 C 01/19/18 45.0 0.75 1.35
ETP 180119C00047500 C 01/19/18 47.5 0.45 1.20
ETP 180119C00050000 C 01/19/18 50.0 0.15 0.70
ETP 180119C00052500 C 01/19/18 52.5 0.00 1.00
ETP 180119C00055000 C 01/19/18 55.0 0.15 0.45
ETP 180119C00060000 C 01/19/18 60.0 0.00 0.40
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 0.20
ETP 180119P00010000 P 01/19/18 10.0 0.00 0.25
ETP 180119P00013000 P 01/19/18 13.0 0.00 0.45
ETP 180119P00015000 P 01/19/18 15.0 0.00 0.40
ETP 180119P00017500 P 01/19/18 17.5 0.05 0.65
ETP 180119P00020000 P 01/19/18 20.0 0.10 0.40
ETP 180119P00022500 P 01/19/18 22.5 0.10 1.05
ETP 180119P00025000 P 01/19/18 25.0 0.65 0.80
ETP 180119P00027500 P 01/19/18 27.5 0.65 1.95
ETP 180119P00030000 P 01/19/18 30.0 0.90 2.00
ETP 180119P00032500 P 01/19/18 32.5 1.50 2.75
ETP 180119P00035000 P 01/19/18 35.0 3.40 3.90
ETP 180119P00037500 P 01/19/18 37.5 3.80 6.20
ETP 180119P00040000 P 01/19/18 40.0 4.70 7.90
ETP 180119P00042500 P 01/19/18 42.5 6.90 9.70
ETP 180119P00045000 P 01/19/18 45.0 10.00 10.60
ETP 180119P00047500 P 01/19/18 47.5 10.80 13.80
ETP 180119P00050000 P 01/19/18 50.0 13.10 15.90
ETP 180119P00052500 P 01/19/18 52.5 15.40 18.10
ETP 180119P00055000 P 01/19/18 55.0 17.30 21.30
ETP 180119P00060000 P 01/19/18 60.0 22.30 26.20
ETP 190118C00018000 C 01/18/19 18.0 18.20 21.90
ETP 190118C00020000 C 01/18/19 20.0 15.70 20.40
ETP 190118C00023000 C 01/18/19 23.0 12.70 17.40
ETP 190118C00025000 C 01/18/19 25.0 12.50 13.90
ETP 190118C00028000 C 01/18/19 28.0 9.60 11.40
ETP 190118C00030000 C 01/18/19 30.0 7.70 9.80
ETP 190118C00033000 C 01/18/19 33.0 5.30 7.80
ETP 190118C00035000 C 01/18/19 35.0 4.00 6.70
ETP 190118C00037000 C 01/18/19 37.0 2.95 5.90
ETP 190118C00040000 C 01/18/19 40.0 1.75 4.90
ETP 190118C00042000 C 01/18/19 42.0 1.10 4.40
ETP 190118C00045000 C 01/18/19 45.0 1.45 2.75
ETP 190118C00047000 C 01/18/19 47.0 0.15 2.40
ETP 190118C00050000 C 01/18/19 50.0 0.80 1.70
ETP 190118C00055000 C 01/18/19 55.0 0.00 1.85
ETP 190118P00018000 P 01/18/19 18.0 0.35 2.00
ETP 190118P00020000 P 01/18/19 20.0 0.40 1.40
ETP 190118P00023000 P 01/18/19 23.0 0.35 3.00
ETP 190118P00025000 P 01/18/19 25.0 1.70 2.50
ETP 190118P00028000 P 01/18/19 28.0 2.50 3.40
ETP 190118P00030000 P 01/18/19 30.0 2.30 5.40
ETP 190118P00033000 P 01/18/19 33.0 3.60 6.80
ETP 190118P00035000 P 01/18/19 35.0 4.50 7.90
ETP 190118P00037000 P 01/18/19 37.0 7.30 8.00
ETP 190118P00040000 P 01/18/19 40.0 7.50 10.00
ETP 190118P00042000 P 01/18/19 42.0 9.00 12.90
ETP 190118P00045000 P 01/18/19 45.0 11.00 15.20
ETP 190118P00047000 P 01/18/19 47.0 13.00 16.80
ETP 190118P00050000 P 01/18/19 50.0 16.10 19.30
ETP 190118P00055000 P 01/18/19 55.0 20.30 23.60

OPRA data is delayed 15 minutes.