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 Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 150918C00035000 C 09/18/15 35.0 12.00 14.50
ETP 150918C00037500 C 09/18/15 37.5 9.60 12.00
ETP 150918C00040000 C 09/18/15 40.0 7.40 9.50
ETP 150918C00042500 C 09/18/15 42.5 5.80 6.50
ETP 150918C00045000 C 09/18/15 45.0 3.80 4.30
ETP 150918C00047500 C 09/18/15 47.5 1.80 2.40
ETP 150918C00050000 C 09/18/15 50.0 0.95 1.10
ETP 150918C00052500 C 09/18/15 52.5 0.30 0.35
ETP 150918C00055000 C 09/18/15 55.0 0.05 0.15
ETP 150918C00057500 C 09/18/15 57.5 0.00 0.15
ETP 150918C00060000 C 09/18/15 60.0 0.00 0.10
ETP 150918C00062500 C 09/18/15 62.5 0.00 0.10
ETP 150918C00065000 C 09/18/15 65.0 0.00 0.10
ETP 150918C00067500 C 09/18/15 67.5 0.00 0.05
ETP 150918C00070000 C 09/18/15 70.0 0.00 0.05
ETP 150918C00075000 C 09/18/15 75.0 0.00 0.05
ETP 150918C00080000 C 09/18/15 80.0 0.00 0.05
ETP 150918P00035000 P 09/18/15 35.0 0.00 0.10
ETP 150918P00037500 P 09/18/15 37.5 0.05 0.20
ETP 150918P00040000 P 09/18/15 40.0 0.05 0.25
ETP 150918P00042500 P 09/18/15 42.5 0.20 0.35
ETP 150918P00045000 P 09/18/15 45.0 0.50 0.60
ETP 150918P00047500 P 09/18/15 47.5 1.10 1.45
ETP 150918P00050000 P 09/18/15 50.0 2.30 2.55
ETP 150918P00052500 P 09/18/15 52.5 4.10 4.70
ETP 150918P00055000 P 09/18/15 55.0 6.30 7.50
ETP 150918P00057500 P 09/18/15 57.5 8.10 9.90
ETP 150918P00060000 P 09/18/15 60.0 10.60 12.50
ETP 150918P00062500 P 09/18/15 62.5 13.20 15.00
ETP 150918P00065000 P 09/18/15 65.0 15.50 17.60
ETP 150918P00067500 P 09/18/15 67.5 18.00 20.70
ETP 150918P00070000 P 09/18/15 70.0 20.20 22.40
ETP 150918P00075000 P 09/18/15 75.0 25.40 28.20
ETP 150918P00080000 P 09/18/15 80.0 30.60 32.60
ETP 151016C00025000 C 10/16/15 25.0 21.90 24.50
ETP 151016C00027500 C 10/16/15 27.5 19.30 22.10
ETP 151016C00030000 C 10/16/15 30.0 17.10 19.60
ETP 151016C00032500 C 10/16/15 32.5 14.60 17.00
ETP 151016C00035000 C 10/16/15 35.0 12.40 14.00
ETP 151016C00037500 C 10/16/15 37.5 9.90 11.60
ETP 151016C00040000 C 10/16/15 40.0 8.30 9.20
ETP 151016C00042500 C 10/16/15 42.5 6.10 6.90
ETP 151016C00045000 C 10/16/15 45.0 4.00 4.80
ETP 151016C00047500 C 10/16/15 47.5 2.45 3.10
ETP 151016C00050000 C 10/16/15 50.0 1.65 1.85
ETP 151016C00052500 C 10/16/15 52.5 0.85 0.95
ETP 151016C00055000 C 10/16/15 55.0 0.45 0.50
ETP 151016C00060000 C 10/16/15 60.0 0.00 0.25
ETP 151016C00065000 C 10/16/15 65.0 0.00 0.15
ETP 151016C00070000 C 10/16/15 70.0 0.00 0.10
ETP 151016P00025000 P 10/16/15 25.0 0.00 0.05
ETP 151016P00027500 P 10/16/15 27.5 0.00 0.10
ETP 151016P00030000 P 10/16/15 30.0 0.00 0.15
ETP 151016P00032500 P 10/16/15 32.5 0.05 0.20
ETP 151016P00035000 P 10/16/15 35.0 0.05 0.30
ETP 151016P00037500 P 10/16/15 37.5 0.10 0.40
ETP 151016P00040000 P 10/16/15 40.0 0.25 0.55
ETP 151016P00042500 P 10/16/15 42.5 0.55 0.75
ETP 151016P00045000 P 10/16/15 45.0 1.00 1.20
ETP 151016P00047500 P 10/16/15 47.5 1.80 2.35
ETP 151016P00050000 P 10/16/15 50.0 3.00 3.50
ETP 151016P00052500 P 10/16/15 52.5 4.60 5.40
ETP 151016P00055000 P 10/16/15 55.0 6.60 7.40
ETP 151016P00060000 P 10/16/15 60.0 10.70 12.60
ETP 151016P00065000 P 10/16/15 65.0 15.60 17.60
ETP 151016P00070000 P 10/16/15 70.0 20.70 22.70
ETP 151218C00030000 C 12/18/15 30.0 17.00 19.60
ETP 151218C00032500 C 12/18/15 32.5 14.70 17.10
ETP 151218C00035000 C 12/18/15 35.0 12.20 14.70
ETP 151218C00037500 C 12/18/15 37.5 10.80 11.70
ETP 151218C00040000 C 12/18/15 40.0 8.60 9.30
ETP 151218C00042500 C 12/18/15 42.5 6.40 7.30
ETP 151218C00045000 C 12/18/15 45.0 4.70 5.40
ETP 151218C00047500 C 12/18/15 47.5 3.40 3.90
ETP 151218C00050000 C 12/18/15 50.0 2.45 2.65
ETP 151218C00052500 C 12/18/15 52.5 1.50 1.75
ETP 151218C00055000 C 12/18/15 55.0 0.75 1.10
ETP 151218C00057500 C 12/18/15 57.5 0.45 0.70
ETP 151218C00060000 C 12/18/15 60.0 0.30 0.40
ETP 151218C00062500 C 12/18/15 62.5 0.05 0.45
ETP 151218C00065000 C 12/18/15 65.0 0.05 0.35
ETP 151218C00070000 C 12/18/15 70.0 0.00 0.25
ETP 151218C00075000 C 12/18/15 75.0 0.00 0.20
ETP 151218C00080000 C 12/18/15 80.0 0.00 0.15
ETP 151218P00030000 P 12/18/15 30.0 0.05 0.30
ETP 151218P00032500 P 12/18/15 32.5 0.05 0.50
ETP 151218P00035000 P 12/18/15 35.0 0.25 0.65
ETP 151218P00037500 P 12/18/15 37.5 0.50 0.90
ETP 151218P00040000 P 12/18/15 40.0 0.85 1.30
ETP 151218P00042500 P 12/18/15 42.5 1.35 1.75
ETP 151218P00045000 P 12/18/15 45.0 2.20 2.55
ETP 151218P00047500 P 12/18/15 47.5 3.30 3.90
ETP 151218P00050000 P 12/18/15 50.0 4.60 5.40
ETP 151218P00052500 P 12/18/15 52.5 6.30 7.20
ETP 151218P00055000 P 12/18/15 55.0 8.20 9.10
ETP 151218P00057500 P 12/18/15 57.5 10.30 11.20
ETP 151218P00060000 P 12/18/15 60.0 12.50 13.50
ETP 151218P00062500 P 12/18/15 62.5 14.80 15.70
ETP 151218P00065000 P 12/18/15 65.0 16.60 18.40
ETP 151218P00070000 P 12/18/15 70.0 21.20 23.40
ETP 151218P00075000 P 12/18/15 75.0 26.50 28.40
ETP 151218P00080000 P 12/18/15 80.0 31.50 33.40
ETP 160115C00030000 C 01/15/16 30.0 17.00 19.50
ETP 160115C00032500 C 01/15/16 32.5 14.50 17.00
ETP 160115C00035000 C 01/15/16 35.0 12.70 14.00
ETP 160115C00037500 C 01/15/16 37.5 10.90 11.70
ETP 160115C00040000 C 01/15/16 40.0 8.60 9.40
ETP 160115C00042500 C 01/15/16 42.5 6.60 7.30
ETP 160115C00045000 C 01/15/16 45.0 4.80 5.60
ETP 160115C00047500 C 01/15/16 47.5 3.30 4.00
ETP 160115C00050000 C 01/15/16 50.0 2.45 2.95
ETP 160115C00052500 C 01/15/16 52.5 1.40 2.05
ETP 160115C00055000 C 01/15/16 55.0 1.15 1.20
ETP 160115C00057500 C 01/15/16 57.5 0.65 0.75
ETP 160115C00060000 C 01/15/16 60.0 0.20 0.55
ETP 160115C00062500 C 01/15/16 62.5 0.15 0.45
ETP 160115C00065000 C 01/15/16 65.0 0.10 0.40
ETP 160115C00067500 C 01/15/16 67.5 0.05 0.35
ETP 160115C00070000 C 01/15/16 70.0 0.00 0.30
ETP 160115C00072500 C 01/15/16 72.5 0.00 0.25
ETP 160115C00075000 C 01/15/16 75.0 0.00 0.20
ETP 160115C00080000 C 01/15/16 80.0 0.00 0.15
ETP 160115C00085000 C 01/15/16 85.0 0.00 0.10
ETP 160115C00090000 C 01/15/16 90.0 0.00 0.10
ETP 160115C00095000 C 01/15/16 95.0 0.00 0.10
ETP 160115P00030000 P 01/15/16 30.0 0.05 0.45
ETP 160115P00032500 P 01/15/16 32.5 0.10 0.55
ETP 160115P00035000 P 01/15/16 35.0 0.30 0.70
ETP 160115P00037500 P 01/15/16 37.5 0.60 1.05
ETP 160115P00040000 P 01/15/16 40.0 1.00 1.50
ETP 160115P00042500 P 01/15/16 42.5 1.50 2.15
ETP 160115P00045000 P 01/15/16 45.0 2.35 3.00
ETP 160115P00047500 P 01/15/16 47.5 3.40 4.30
ETP 160115P00050000 P 01/15/16 50.0 4.80 5.70
ETP 160115P00052500 P 01/15/16 52.5 6.40 7.40
ETP 160115P00055000 P 01/15/16 55.0 8.30 9.30
ETP 160115P00057500 P 01/15/16 57.5 10.40 11.40
ETP 160115P00060000 P 01/15/16 60.0 12.60 13.60
ETP 160115P00062500 P 01/15/16 62.5 14.80 15.80
ETP 160115P00065000 P 01/15/16 65.0 16.70 18.70
ETP 160115P00067500 P 01/15/16 67.5 19.00 21.30
ETP 160115P00070000 P 01/15/16 70.0 21.50 23.70
ETP 160115P00072500 P 01/15/16 72.5 23.80 26.20
ETP 160115P00075000 P 01/15/16 75.0 26.40 28.80
ETP 160115P00080000 P 01/15/16 80.0 31.30 33.80
ETP 160115P00085000 P 01/15/16 85.0 35.70 39.10
ETP 160115P00090000 P 01/15/16 90.0 40.80 44.10
ETP 160115P00095000 P 01/15/16 95.0 45.70 49.20
ETP 160318C00027500 C 03/18/16 27.5 19.40 22.10
ETP 160318C00030000 C 03/18/16 30.0 16.90 19.50
ETP 160318C00032500 C 03/18/16 32.5 14.50 17.00
ETP 160318C00035000 C 03/18/16 35.0 13.40 14.10
ETP 160318C00037500 C 03/18/16 37.5 11.00 11.70
ETP 160318C00040000 C 03/18/16 40.0 8.80 9.50
ETP 160318C00042500 C 03/18/16 42.5 6.80 7.60
ETP 160318C00045000 C 03/18/16 45.0 5.10 5.90
ETP 160318C00047500 C 03/18/16 47.5 3.60 4.60
ETP 160318C00050000 C 03/18/16 50.0 2.60 3.40
ETP 160318C00052500 C 03/18/16 52.5 1.75 2.30
ETP 160318C00055000 C 03/18/16 55.0 1.15 1.80
ETP 160318C00057500 C 03/18/16 57.5 0.70 1.25
ETP 160318C00060000 C 03/18/16 60.0 0.35 0.85
ETP 160318C00062500 C 03/18/16 62.5 0.20 0.50
ETP 160318C00065000 C 03/18/16 65.0 0.00 0.50
ETP 160318C00070000 C 03/18/16 70.0 0.00 0.50
ETP 160318C00075000 C 03/18/16 75.0 0.00 0.30
ETP 160318P00027500 P 03/18/16 27.5 0.05 0.55
ETP 160318P00030000 P 03/18/16 30.0 0.20 0.65
ETP 160318P00032500 P 03/18/16 32.5 0.35 0.85
ETP 160318P00035000 P 03/18/16 35.0 0.70 1.15
ETP 160318P00037500 P 03/18/16 37.5 1.05 1.60
ETP 160318P00040000 P 03/18/16 40.0 1.60 2.10
ETP 160318P00042500 P 03/18/16 42.5 2.25 2.75
ETP 160318P00045000 P 03/18/16 45.0 3.30 4.10
ETP 160318P00047500 P 03/18/16 47.5 4.50 5.40
ETP 160318P00050000 P 03/18/16 50.0 6.00 6.90
ETP 160318P00052500 P 03/18/16 52.5 7.50 8.70
ETP 160318P00055000 P 03/18/16 55.0 9.50 10.60
ETP 160318P00057500 P 03/18/16 57.5 11.30 12.70
ETP 160318P00060000 P 03/18/16 60.0 13.60 14.90
ETP 160318P00062500 P 03/18/16 62.5 15.80 17.10
ETP 160318P00065000 P 03/18/16 65.0 18.20 19.40
ETP 160318P00070000 P 03/18/16 70.0 22.10 24.80
ETP 160318P00075000 P 03/18/16 75.0 27.40 29.50
ETP 170120C00027500 C 01/20/17 27.5 19.30 22.60
ETP 170120C00030000 C 01/20/17 30.0 16.90 20.20
ETP 170120C00032500 C 01/20/17 32.5 15.40 16.90
ETP 170120C00035000 C 01/20/17 35.0 12.90 14.50
ETP 170120C00037500 C 01/20/17 37.5 10.60 12.70
ETP 170120C00040000 C 01/20/17 40.0 8.70 10.70
ETP 170120C00042500 C 01/20/17 42.5 7.10 9.00
ETP 170120C00045000 C 01/20/17 45.0 5.60 7.50
ETP 170120C00047500 C 01/20/17 47.5 4.70 5.80
ETP 170120C00050000 C 01/20/17 50.0 3.80 5.00
ETP 170120C00052500 C 01/20/17 52.5 2.75 4.50
ETP 170120C00055000 C 01/20/17 55.0 2.15 3.70
ETP 170120C00057500 C 01/20/17 57.5 1.70 3.10
ETP 170120C00060000 C 01/20/17 60.0 1.35 2.10
ETP 170120C00062500 C 01/20/17 62.5 1.00 1.60
ETP 170120C00065000 C 01/20/17 65.0 1.10 1.20
ETP 170120C00067500 C 01/20/17 67.5 0.65 1.00
ETP 170120C00070000 C 01/20/17 70.0 0.30 1.25
ETP 170120C00072500 C 01/20/17 72.5 0.15 1.05
ETP 170120C00075000 C 01/20/17 75.0 0.00 1.00
ETP 170120C00080000 C 01/20/17 80.0 0.00 1.00
ETP 170120C00085000 C 01/20/17 85.0 0.00 1.00
ETP 170120C00090000 C 01/20/17 90.0 0.00 0.95
ETP 170120C00095000 C 01/20/17 95.0 0.00 0.80
ETP 170120C00100000 C 01/20/17 100.0 0.00 0.70
ETP 170120P00027500 P 01/20/17 27.5 0.70 1.45
ETP 170120P00030000 P 01/20/17 30.0 1.30 2.10
ETP 170120P00032500 P 01/20/17 32.5 1.75 2.70
ETP 170120P00035000 P 01/20/17 35.0 2.20 2.95
ETP 170120P00037500 P 01/20/17 37.5 3.10 4.60
ETP 170120P00040000 P 01/20/17 40.0 4.00 5.60
ETP 170120P00042500 P 01/20/17 42.5 5.00 6.30
ETP 170120P00045000 P 01/20/17 45.0 6.10 8.30
ETP 170120P00047500 P 01/20/17 47.5 7.50 9.80
ETP 170120P00050000 P 01/20/17 50.0 9.00 11.40
ETP 170120P00052500 P 01/20/17 52.5 10.70 13.60
ETP 170120P00055000 P 01/20/17 55.0 12.40 15.00
ETP 170120P00057500 P 01/20/17 57.5 14.50 16.90
ETP 170120P00060000 P 01/20/17 60.0 16.50 18.50
ETP 170120P00062500 P 01/20/17 62.5 18.40 21.00
ETP 170120P00065000 P 01/20/17 65.0 20.70 23.20
ETP 170120P00067500 P 01/20/17 67.5 22.70 25.80
ETP 170120P00070000 P 01/20/17 70.0 24.90 27.70
ETP 170120P00072500 P 01/20/17 72.5 27.30 30.40
ETP 170120P00075000 P 01/20/17 75.0 29.70 32.80
ETP 170120P00080000 P 01/20/17 80.0 33.90 37.40
ETP 170120P00085000 P 01/20/17 85.0 38.70 42.20
ETP 170120P00090000 P 01/20/17 90.0 43.80 47.20
ETP 170120P00095000 P 01/20/17 95.0 48.50 52.00
ETP 170120P00100000 P 01/20/17 100.0 53.00 57.00

OPRA data is delayed 15 minutes.