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 (2015-03-06)Premium Content

Energy Transfer Partners Lp (ETP)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 150417C00042500 C 04/17/15 42.5 11.70 15.20
ETP 150417C00045000 C 04/17/15 45.0 10.20 11.80
ETP 150417C00047500 C 04/17/15 47.5 7.70 9.30
ETP 150417C00050000 C 04/17/15 50.0 5.30 6.90
ETP 150417C00052500 C 04/17/15 52.5 3.00 4.40
ETP 150417C00055000 C 04/17/15 55.0 1.35 2.05
ETP 150417C00057500 C 04/17/15 57.5 0.50 0.75
ETP 150417C00060000 C 04/17/15 60.0 0.10 0.25
ETP 150417C00062500 C 04/17/15 62.5 0.00 0.20
ETP 150417C00065000 C 04/17/15 65.0 0.00 0.15
ETP 150417C00067500 C 04/17/15 67.5 0.00 0.15
ETP 150417C00070000 C 04/17/15 70.0 0.00 0.15
ETP 150417C00075000 C 04/17/15 75.0 0.00 0.15
ETP 150417C00080000 C 04/17/15 80.0 0.00 0.15
ETP 150417P00042500 P 04/17/15 42.5 0.00 0.15
ETP 150417P00045000 P 04/17/15 45.0 0.00 0.20
ETP 150417P00047500 P 04/17/15 47.5 0.00 0.10
ETP 150417P00050000 P 04/17/15 50.0 0.00 0.20
ETP 150417P00052500 P 04/17/15 52.5 0.25 0.40
ETP 150417P00055000 P 04/17/15 55.0 0.75 0.95
ETP 150417P00057500 P 04/17/15 57.5 1.80 2.50
ETP 150417P00060000 P 04/17/15 60.0 3.40 4.90
ETP 150417P00062500 P 04/17/15 62.5 5.80 7.40
ETP 150417P00065000 P 04/17/15 65.0 8.30 9.90
ETP 150417P00067500 P 04/17/15 67.5 9.90 13.30
ETP 150417P00070000 P 04/17/15 70.0 12.00 15.90
ETP 150417P00075000 P 04/17/15 75.0 16.70 20.90
ETP 150417P00080000 P 04/17/15 80.0 23.30 24.90
ETP 150515C00030000 C 05/15/15 30.0 24.90 26.90
ETP 150515C00032500 C 05/15/15 32.5 22.30 24.60
ETP 150515C00035000 C 05/15/15 35.0 19.80 22.10
ETP 150515C00037500 C 05/15/15 37.5 17.30 19.30
ETP 150515C00040000 C 05/15/15 40.0 15.10 16.90
ETP 150515C00042500 C 05/15/15 42.5 12.30 14.40
ETP 150515C00045000 C 05/15/15 45.0 10.10 11.80
ETP 150515C00047500 C 05/15/15 47.5 7.70 9.40
ETP 150515C00050000 C 05/15/15 50.0 5.40 6.90
ETP 150515C00052500 C 05/15/15 52.5 3.90 4.70
ETP 150515C00055000 C 05/15/15 55.0 1.75 2.70
ETP 150515C00057500 C 05/15/15 57.5 0.70 1.35
ETP 150515C00060000 C 05/15/15 60.0 0.20 0.45
ETP 150515C00062500 C 05/15/15 62.5 0.00 0.20
ETP 150515C00065000 C 05/15/15 65.0 0.00 0.25
ETP 150515C00070000 C 05/15/15 70.0 0.00 0.15
ETP 150515C00075000 C 05/15/15 75.0 0.00 0.15
ETP 150515C00080000 C 05/15/15 80.0 0.00 0.15
ETP 150515P00030000 P 05/15/15 30.0 0.00 0.15
ETP 150515P00032500 P 05/15/15 32.5 0.00 0.15
ETP 150515P00035000 P 05/15/15 35.0 0.00 0.15
ETP 150515P00037500 P 05/15/15 37.5 0.00 0.15
ETP 150515P00040000 P 05/15/15 40.0 0.00 0.30
ETP 150515P00042500 P 05/15/15 42.5 0.00 0.40
ETP 150515P00045000 P 05/15/15 45.0 0.05 0.45
ETP 150515P00047500 P 05/15/15 47.5 0.15 0.40
ETP 150515P00050000 P 05/15/15 50.0 0.35 0.70
ETP 150515P00052500 P 05/15/15 52.5 0.75 1.10
ETP 150515P00055000 P 05/15/15 55.0 1.55 2.05
ETP 150515P00057500 P 05/15/15 57.5 2.85 3.80
ETP 150515P00060000 P 05/15/15 60.0 4.60 6.00
ETP 150515P00062500 P 05/15/15 62.5 6.80 8.40
ETP 150515P00065000 P 05/15/15 65.0 8.70 10.90
ETP 150515P00070000 P 05/15/15 70.0 13.90 16.20
ETP 150515P00075000 P 05/15/15 75.0 18.30 21.80
ETP 150515P00080000 P 05/15/15 80.0 24.10 26.00
ETP 150619C00032500 C 06/19/15 32.5 21.70 25.20
ETP 150619C00035000 C 06/19/15 35.0 18.80 22.50
ETP 150619C00037500 C 06/19/15 37.5 17.50 19.40
ETP 150619C00040000 C 06/19/15 40.0 15.00 17.10
ETP 150619C00042500 C 06/19/15 42.5 12.50 14.40
ETP 150619C00045000 C 06/19/15 45.0 10.10 11.90
ETP 150619C00047500 C 06/19/15 47.5 8.00 9.50
ETP 150619C00050000 C 06/19/15 50.0 5.90 7.00
ETP 150619C00052500 C 06/19/15 52.5 3.70 4.90
ETP 150619C00055000 C 06/19/15 55.0 2.20 3.10
ETP 150619C00057500 C 06/19/15 57.5 1.15 1.80
ETP 150619C00060000 C 06/19/15 60.0 0.55 0.90
ETP 150619C00062500 C 06/19/15 62.5 0.20 0.40
ETP 150619C00065000 C 06/19/15 65.0 0.10 0.20
ETP 150619C00067500 C 06/19/15 67.5 0.05 0.15
ETP 150619C00070000 C 06/19/15 70.0 0.00 0.25
ETP 150619C00072500 C 06/19/15 72.5 0.00 0.10
ETP 150619C00075000 C 06/19/15 75.0 0.00 0.15
ETP 150619C00080000 C 06/19/15 80.0 0.00 0.15
ETP 150619C00085000 C 06/19/15 85.0 0.00 0.15
ETP 150619C00090000 C 06/19/15 90.0 0.00 0.15
ETP 150619P00032500 P 06/19/15 32.5 0.00 0.20
ETP 150619P00035000 P 06/19/15 35.0 0.00 0.25
ETP 150619P00037500 P 06/19/15 37.5 0.00 0.45
ETP 150619P00040000 P 06/19/15 40.0 0.05 0.45
ETP 150619P00042500 P 06/19/15 42.5 0.05 0.50
ETP 150619P00045000 P 06/19/15 45.0 0.15 0.50
ETP 150619P00047500 P 06/19/15 47.5 0.35 0.60
ETP 150619P00050000 P 06/19/15 50.0 0.80 1.15
ETP 150619P00052500 P 06/19/15 52.5 1.30 1.90
ETP 150619P00055000 P 06/19/15 55.0 2.15 2.95
ETP 150619P00057500 P 06/19/15 57.5 3.40 4.30
ETP 150619P00060000 P 06/19/15 60.0 5.10 6.40
ETP 150619P00062500 P 06/19/15 62.5 7.10 8.60
ETP 150619P00065000 P 06/19/15 65.0 9.30 11.10
ETP 150619P00067500 P 06/19/15 67.5 11.70 13.40
ETP 150619P00070000 P 06/19/15 70.0 14.20 16.00
ETP 150619P00072500 P 06/19/15 72.5 16.50 19.30
ETP 150619P00075000 P 06/19/15 75.0 19.20 21.00
ETP 150619P00080000 P 06/19/15 80.0 24.00 26.80
ETP 150619P00085000 P 06/19/15 85.0 27.80 32.20
ETP 150619P00090000 P 06/19/15 90.0 34.20 36.10
ETP 150918C00035000 C 09/18/15 35.0 20.00 21.90
ETP 150918C00037500 C 09/18/15 37.5 16.70 20.00
ETP 150918C00040000 C 09/18/15 40.0 14.10 17.10
ETP 150918C00042500 C 09/18/15 42.5 11.60 15.10
ETP 150918C00045000 C 09/18/15 45.0 10.10 12.00
ETP 150918C00047500 C 09/18/15 47.5 7.10 9.60
ETP 150918C00050000 C 09/18/15 50.0 6.00 7.40
ETP 150918C00052500 C 09/18/15 52.5 4.20 5.40
ETP 150918C00055000 C 09/18/15 55.0 2.95 3.80
ETP 150918C00057500 C 09/18/15 57.5 1.85 2.55
ETP 150918C00060000 C 09/18/15 60.0 1.15 1.60
ETP 150918C00062500 C 09/18/15 62.5 0.65 1.00
ETP 150918C00065000 C 09/18/15 65.0 0.25 0.60
ETP 150918C00067500 C 09/18/15 67.5 0.10 0.50
ETP 150918C00070000 C 09/18/15 70.0 0.00 0.45
ETP 150918C00075000 C 09/18/15 75.0 0.00 0.30
ETP 150918C00080000 C 09/18/15 80.0 0.00 0.20
ETP 150918P00035000 P 09/18/15 35.0 0.05 0.50
ETP 150918P00037500 P 09/18/15 37.5 0.15 0.60
ETP 150918P00040000 P 09/18/15 40.0 0.25 0.70
ETP 150918P00042500 P 09/18/15 42.5 0.45 0.85
ETP 150918P00045000 P 09/18/15 45.0 0.75 1.15
ETP 150918P00047500 P 09/18/15 47.5 1.15 1.60
ETP 150918P00050000 P 09/18/15 50.0 1.70 2.10
ETP 150918P00052500 P 09/18/15 52.5 2.50 3.10
ETP 150918P00055000 P 09/18/15 55.0 3.50 4.10
ETP 150918P00057500 P 09/18/15 57.5 4.90 6.10
ETP 150918P00060000 P 09/18/15 60.0 6.50 7.90
ETP 150918P00062500 P 09/18/15 62.5 8.50 9.90
ETP 150918P00065000 P 09/18/15 65.0 9.90 12.30
ETP 150918P00067500 P 09/18/15 67.5 12.20 14.60
ETP 150918P00070000 P 09/18/15 70.0 14.20 17.80
ETP 150918P00075000 P 09/18/15 75.0 18.90 22.80
ETP 150918P00080000 P 09/18/15 80.0 24.10 27.60
ETP 160115C00030000 C 01/15/16 30.0 24.90 27.10
ETP 160115C00032500 C 01/15/16 32.5 21.60 25.80
ETP 160115C00035000 C 01/15/16 35.0 19.00 23.30
ETP 160115C00037500 C 01/15/16 37.5 16.50 20.80
ETP 160115C00040000 C 01/15/16 40.0 14.90 17.50
ETP 160115C00042500 C 01/15/16 42.5 11.70 15.40
ETP 160115C00045000 C 01/15/16 45.0 10.00 12.00
ETP 160115C00047500 C 01/15/16 47.5 7.90 9.70
ETP 160115C00050000 C 01/15/16 50.0 5.10 7.70
ETP 160115C00052500 C 01/15/16 52.5 4.70 5.90
ETP 160115C00055000 C 01/15/16 55.0 3.30 4.40
ETP 160115C00057500 C 01/15/16 57.5 2.20 3.30
ETP 160115C00060000 C 01/15/16 60.0 1.85 2.10
ETP 160115C00062500 C 01/15/16 62.5 1.10 1.60
ETP 160115C00065000 C 01/15/16 65.0 0.75 1.25
ETP 160115C00067500 C 01/15/16 67.5 0.50 0.90
ETP 160115C00070000 C 01/15/16 70.0 0.30 0.90
ETP 160115C00072500 C 01/15/16 72.5 0.00 0.75
ETP 160115C00075000 C 01/15/16 75.0 0.00 0.65
ETP 160115C00080000 C 01/15/16 80.0 0.00 0.45
ETP 160115C00085000 C 01/15/16 85.0 0.00 0.35
ETP 160115C00090000 C 01/15/16 90.0 0.00 0.30
ETP 160115C00095000 C 01/15/16 95.0 0.00 0.30
ETP 160115P00030000 P 01/15/16 30.0 0.00 0.85
ETP 160115P00032500 P 01/15/16 32.5 0.10 0.95
ETP 160115P00035000 P 01/15/16 35.0 0.35 1.00
ETP 160115P00037500 P 01/15/16 37.5 0.35 1.20
ETP 160115P00040000 P 01/15/16 40.0 0.50 1.35
ETP 160115P00042500 P 01/15/16 42.5 0.90 1.60
ETP 160115P00045000 P 01/15/16 45.0 1.35 2.25
ETP 160115P00047500 P 01/15/16 47.5 2.00 2.90
ETP 160115P00050000 P 01/15/16 50.0 2.60 3.90
ETP 160115P00052500 P 01/15/16 52.5 3.80 4.90
ETP 160115P00055000 P 01/15/16 55.0 4.90 6.10
ETP 160115P00057500 P 01/15/16 57.5 6.40 7.50
ETP 160115P00060000 P 01/15/16 60.0 8.00 9.60
ETP 160115P00062500 P 01/15/16 62.5 8.70 12.40
ETP 160115P00065000 P 01/15/16 65.0 11.40 13.70
ETP 160115P00067500 P 01/15/16 67.5 13.00 16.60
ETP 160115P00070000 P 01/15/16 70.0 16.20 18.10
ETP 160115P00072500 P 01/15/16 72.5 17.80 20.70
ETP 160115P00075000 P 01/15/16 75.0 20.80 23.20
ETP 160115P00080000 P 01/15/16 80.0 25.00 28.10
ETP 160115P00085000 P 01/15/16 85.0 29.90 33.60
ETP 160115P00090000 P 01/15/16 90.0 34.80 38.80
ETP 160115P00095000 P 01/15/16 95.0 39.30 43.80
ETP 170120C00032500 C 01/20/17 32.5 21.70 24.90
ETP 170120C00035000 C 01/20/17 35.0 18.70 23.30
ETP 170120C00037500 C 01/20/17 37.5 16.20 20.80
ETP 170120C00040000 C 01/20/17 40.0 14.20 17.40
ETP 170120C00042500 C 01/20/17 42.5 12.40 14.90
ETP 170120C00045000 C 01/20/17 45.0 10.00 12.60
ETP 170120C00047500 C 01/20/17 47.5 7.30 10.50
ETP 170120C00050000 C 01/20/17 50.0 6.80 8.20
ETP 170120C00052500 C 01/20/17 52.5 5.10 6.70
ETP 170120C00055000 C 01/20/17 55.0 4.20 5.50
ETP 170120C00057500 C 01/20/17 57.5 1.70 5.20
ETP 170120C00060000 C 01/20/17 60.0 2.50 3.80
ETP 170120C00062500 C 01/20/17 62.5 1.05 3.00
ETP 170120C00065000 C 01/20/17 65.0 0.00 3.60
ETP 170120C00067500 C 01/20/17 67.5 1.00 3.00
ETP 170120C00070000 C 01/20/17 70.0 0.00 1.45
ETP 170120C00072500 C 01/20/17 72.5 0.00 1.15
ETP 170120C00075000 C 01/20/17 75.0 0.45 1.00
ETP 170120C00080000 C 01/20/17 80.0 0.00 1.00
ETP 170120C00085000 C 01/20/17 85.0 0.00 0.85
ETP 170120C00090000 C 01/20/17 90.0 0.00 0.85
ETP 170120C00095000 C 01/20/17 95.0 0.00 0.70
ETP 170120C00100000 C 01/20/17 100.0 0.00 0.55
ETP 170120P00032500 P 01/20/17 32.5 0.85 1.80
ETP 170120P00035000 P 01/20/17 35.0 1.15 3.20
ETP 170120P00037500 P 01/20/17 37.5 1.70 2.25
ETP 170120P00040000 P 01/20/17 40.0 1.15 3.60
ETP 170120P00042500 P 01/20/17 42.5 2.70 4.20
ETP 170120P00045000 P 01/20/17 45.0 3.50 4.50
ETP 170120P00047500 P 01/20/17 47.5 4.50 6.00
ETP 170120P00050000 P 01/20/17 50.0 5.40 7.40
ETP 170120P00052500 P 01/20/17 52.5 6.90 7.80
ETP 170120P00055000 P 01/20/17 55.0 8.20 9.70
ETP 170120P00057500 P 01/20/17 57.5 9.40 11.80
ETP 170120P00060000 P 01/20/17 60.0 11.50 12.90
ETP 170120P00062500 P 01/20/17 62.5 12.30 16.00
ETP 170120P00065000 P 01/20/17 65.0 14.90 18.00
ETP 170120P00067500 P 01/20/17 67.5 17.00 20.00
ETP 170120P00070000 P 01/20/17 70.0 19.10 22.20
ETP 170120P00072500 P 01/20/17 72.5 20.90 24.40
ETP 170120P00075000 P 01/20/17 75.0 23.60 26.60
ETP 170120P00080000 P 01/20/17 80.0 27.70 31.20
ETP 170120P00085000 P 01/20/17 85.0 32.30 36.20
ETP 170120P00090000 P 01/20/17 90.0 37.20 41.00
ETP 170120P00095000 P 01/20/17 95.0 42.10 45.80
ETP 170120P00100000 P 01/20/17 100.0 47.00 50.60

OPRA data is delayed 15 minutes.