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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 150515C00030000 C 05/15/15 30.0 23.60 26.60
ETP 150515C00032500 C 05/15/15 32.5 20.70 24.70
ETP 150515C00035000 C 05/15/15 35.0 18.20 22.20
ETP 150515C00037500 C 05/15/15 37.5 16.40 18.40
ETP 150515C00040000 C 05/15/15 40.0 13.30 17.40
ETP 150515C00042500 C 05/15/15 42.5 10.70 14.60
ETP 150515C00045000 C 05/15/15 45.0 8.30 11.80
ETP 150515C00047500 C 05/15/15 47.5 7.00 8.30
ETP 150515C00050000 C 05/15/15 50.0 4.50 6.00
ETP 150515C00052500 C 05/15/15 52.5 2.50 3.70
ETP 150515C00055000 C 05/15/15 55.0 1.45 1.65
ETP 150515C00057500 C 05/15/15 57.5 0.60 0.75
ETP 150515C00060000 C 05/15/15 60.0 0.20 0.30
ETP 150515C00062500 C 05/15/15 62.5 0.10 0.15
ETP 150515C00065000 C 05/15/15 65.0 0.00 0.15
ETP 150515C00070000 C 05/15/15 70.0 0.00 0.20
ETP 150515C00075000 C 05/15/15 75.0 0.00 0.20
ETP 150515C00080000 C 05/15/15 80.0 0.00 0.20
ETP 150515P00030000 P 05/15/15 30.0 0.00 0.20
ETP 150515P00032500 P 05/15/15 32.5 0.00 0.20
ETP 150515P00035000 P 05/15/15 35.0 0.00 0.20
ETP 150515P00037500 P 05/15/15 37.5 0.00 0.20
ETP 150515P00040000 P 05/15/15 40.0 0.00 0.20
ETP 150515P00042500 P 05/15/15 42.5 0.00 0.15
ETP 150515P00045000 P 05/15/15 45.0 0.05 0.10
ETP 150515P00047500 P 05/15/15 47.5 0.05 0.20
ETP 150515P00050000 P 05/15/15 50.0 0.20 0.40
ETP 150515P00052500 P 05/15/15 52.5 0.70 0.90
ETP 150515P00055000 P 05/15/15 55.0 1.75 1.95
ETP 150515P00057500 P 05/15/15 57.5 3.20 4.20
ETP 150515P00060000 P 05/15/15 60.0 5.30 6.70
ETP 150515P00062500 P 05/15/15 62.5 7.70 9.10
ETP 150515P00065000 P 05/15/15 65.0 9.90 11.70
ETP 150515P00070000 P 05/15/15 70.0 15.00 16.60
ETP 150515P00075000 P 05/15/15 75.0 18.90 22.60
ETP 150515P00080000 P 05/15/15 80.0 25.00 26.70
ETP 150619C00032500 C 06/19/15 32.5 21.30 24.30
ETP 150619C00035000 C 06/19/15 35.0 18.40 22.40
ETP 150619C00037500 C 06/19/15 37.5 15.90 19.90
ETP 150619C00040000 C 06/19/15 40.0 13.30 17.10
ETP 150619C00042500 C 06/19/15 42.5 11.40 14.50
ETP 150619C00045000 C 06/19/15 45.0 8.30 11.80
ETP 150619C00047500 C 06/19/15 47.5 7.00 8.40
ETP 150619C00050000 C 06/19/15 50.0 5.30 5.80
ETP 150619C00052500 C 06/19/15 52.5 2.90 3.90
ETP 150619C00055000 C 06/19/15 55.0 2.05 2.30
ETP 150619C00057500 C 06/19/15 57.5 1.05 1.25
ETP 150619C00060000 C 06/19/15 60.0 0.50 0.70
ETP 150619C00062500 C 06/19/15 62.5 0.20 0.35
ETP 150619C00065000 C 06/19/15 65.0 0.10 0.20
ETP 150619C00067500 C 06/19/15 67.5 0.00 0.20
ETP 150619C00070000 C 06/19/15 70.0 0.00 0.15
ETP 150619C00072500 C 06/19/15 72.5 0.00 0.20
ETP 150619C00075000 C 06/19/15 75.0 0.00 0.15
ETP 150619C00080000 C 06/19/15 80.0 0.00 0.20
ETP 150619C00085000 C 06/19/15 85.0 0.00 0.15
ETP 150619C00090000 C 06/19/15 90.0 0.00 0.20
ETP 150619P00032500 P 06/19/15 32.5 0.00 0.20
ETP 150619P00035000 P 06/19/15 35.0 0.00 0.15
ETP 150619P00037500 P 06/19/15 37.5 0.00 0.10
ETP 150619P00040000 P 06/19/15 40.0 0.00 0.30
ETP 150619P00042500 P 06/19/15 42.5 0.05 0.25
ETP 150619P00045000 P 06/19/15 45.0 0.15 0.30
ETP 150619P00047500 P 06/19/15 47.5 0.25 0.55
ETP 150619P00050000 P 06/19/15 50.0 0.65 0.80
ETP 150619P00052500 P 06/19/15 52.5 1.30 1.55
ETP 150619P00055000 P 06/19/15 55.0 2.35 2.65
ETP 150619P00057500 P 06/19/15 57.5 3.80 4.80
ETP 150619P00060000 P 06/19/15 60.0 5.70 6.90
ETP 150619P00062500 P 06/19/15 62.5 7.80 9.30
ETP 150619P00065000 P 06/19/15 65.0 10.10 11.70
ETP 150619P00067500 P 06/19/15 67.5 12.50 14.10
ETP 150619P00070000 P 06/19/15 70.0 15.00 16.70
ETP 150619P00072500 P 06/19/15 72.5 17.50 19.20
ETP 150619P00075000 P 06/19/15 75.0 19.60 21.70
ETP 150619P00080000 P 06/19/15 80.0 23.70 27.60
ETP 150619P00085000 P 06/19/15 85.0 29.10 32.50
ETP 150619P00090000 P 06/19/15 90.0 34.60 36.70
ETP 150918C00035000 C 09/18/15 35.0 19.00 21.20
ETP 150918C00037500 C 09/18/15 37.5 15.70 19.50
ETP 150918C00040000 C 09/18/15 40.0 13.30 17.00
ETP 150918C00042500 C 09/18/15 42.5 10.80 14.50
ETP 150918C00045000 C 09/18/15 45.0 8.30 12.00
ETP 150918C00047500 C 09/18/15 47.5 6.90 8.50
ETP 150918C00050000 C 09/18/15 50.0 5.10 6.20
ETP 150918C00052500 C 09/18/15 52.5 3.50 4.50
ETP 150918C00055000 C 09/18/15 55.0 2.35 3.10
ETP 150918C00057500 C 09/18/15 57.5 1.55 2.00
ETP 150918C00060000 C 09/18/15 60.0 1.05 1.25
ETP 150918C00062500 C 09/18/15 62.5 0.50 0.80
ETP 150918C00065000 C 09/18/15 65.0 0.15 0.50
ETP 150918C00067500 C 09/18/15 67.5 0.20 0.50
ETP 150918C00070000 C 09/18/15 70.0 0.10 0.45
ETP 150918C00075000 C 09/18/15 75.0 0.00 0.40
ETP 150918C00080000 C 09/18/15 80.0 0.00 0.15
ETP 150918P00035000 P 09/18/15 35.0 0.00 0.50
ETP 150918P00037500 P 09/18/15 37.5 0.10 0.25
ETP 150918P00040000 P 09/18/15 40.0 0.20 0.45
ETP 150918P00042500 P 09/18/15 42.5 0.35 0.60
ETP 150918P00045000 P 09/18/15 45.0 0.65 0.80
ETP 150918P00047500 P 09/18/15 47.5 1.05 1.35
ETP 150918P00050000 P 09/18/15 50.0 1.65 2.10
ETP 150918P00052500 P 09/18/15 52.5 2.55 3.00
ETP 150918P00055000 P 09/18/15 55.0 3.80 4.50
ETP 150918P00057500 P 09/18/15 57.5 5.20 6.40
ETP 150918P00060000 P 09/18/15 60.0 7.10 8.30
ETP 150918P00062500 P 09/18/15 62.5 8.90 10.80
ETP 150918P00065000 P 09/18/15 65.0 11.00 13.20
ETP 150918P00067500 P 09/18/15 67.5 13.20 15.50
ETP 150918P00070000 P 09/18/15 70.0 15.80 18.50
ETP 150918P00075000 P 09/18/15 75.0 20.20 23.40
ETP 150918P00080000 P 09/18/15 80.0 25.80 27.50
ETP 151218C00030000 C 12/18/15 30.0 24.20 26.70
ETP 151218C00032500 C 12/18/15 32.5 20.70 24.60
ETP 151218C00035000 C 12/18/15 35.0 18.30 22.10
ETP 151218C00037500 C 12/18/15 37.5 15.70 19.50
ETP 151218C00040000 C 12/18/15 40.0 13.30 17.10
ETP 151218C00042500 C 12/18/15 42.5 10.80 14.50
ETP 151218C00045000 C 12/18/15 45.0 8.30 12.00
ETP 151218C00047500 C 12/18/15 47.5 6.80 9.50
ETP 151218C00050000 C 12/18/15 50.0 5.10 6.90
ETP 151218C00052500 C 12/18/15 52.5 3.90 4.90
ETP 151218C00055000 C 12/18/15 55.0 2.60 3.50
ETP 151218C00057500 C 12/18/15 57.5 1.80 2.45
ETP 151218C00060000 C 12/18/15 60.0 1.25 1.80
ETP 151218C00062500 C 12/18/15 62.5 0.70 1.15
ETP 151218C00065000 C 12/18/15 65.0 0.35 0.85
ETP 151218C00070000 C 12/18/15 70.0 0.10 0.55
ETP 151218C00075000 C 12/18/15 75.0 0.00 0.45
ETP 151218C00080000 C 12/18/15 80.0 0.00 0.35
ETP 151218P00030000 P 12/18/15 30.0 0.00 0.40
ETP 151218P00032500 P 12/18/15 32.5 0.00 0.50
ETP 151218P00035000 P 12/18/15 35.0 0.10 0.50
ETP 151218P00037500 P 12/18/15 37.5 0.20 0.65
ETP 151218P00040000 P 12/18/15 40.0 0.40 0.85
ETP 151218P00042500 P 12/18/15 42.5 0.65 1.20
ETP 151218P00045000 P 12/18/15 45.0 1.10 1.70
ETP 151218P00047500 P 12/18/15 47.5 1.75 2.35
ETP 151218P00050000 P 12/18/15 50.0 2.55 3.30
ETP 151218P00052500 P 12/18/15 52.5 3.60 4.30
ETP 151218P00055000 P 12/18/15 55.0 4.90 5.30
ETP 151218P00057500 P 12/18/15 57.5 6.50 7.60
ETP 151218P00060000 P 12/18/15 60.0 7.90 9.80
ETP 151218P00062500 P 12/18/15 62.5 9.90 11.90
ETP 151218P00065000 P 12/18/15 65.0 12.10 13.90
ETP 151218P00070000 P 12/18/15 70.0 16.70 18.80
ETP 151218P00075000 P 12/18/15 75.0 21.20 24.30
ETP 151218P00080000 P 12/18/15 80.0 26.10 28.60
ETP 160115C00030000 C 01/15/16 30.0 23.80 26.30
ETP 160115C00032500 C 01/15/16 32.5 20.70 24.70
ETP 160115C00035000 C 01/15/16 35.0 18.30 22.10
ETP 160115C00037500 C 01/15/16 37.5 15.70 19.50
ETP 160115C00040000 C 01/15/16 40.0 13.30 17.10
ETP 160115C00042500 C 01/15/16 42.5 10.90 14.40
ETP 160115C00045000 C 01/15/16 45.0 9.40 11.90
ETP 160115C00047500 C 01/15/16 47.5 7.30 8.80
ETP 160115C00050000 C 01/15/16 50.0 5.80 6.90
ETP 160115C00052500 C 01/15/16 52.5 4.60 5.10
ETP 160115C00055000 C 01/15/16 55.0 3.40 3.70
ETP 160115C00057500 C 01/15/16 57.5 2.30 2.55
ETP 160115C00060000 C 01/15/16 60.0 1.55 1.75
ETP 160115C00062500 C 01/15/16 62.5 0.95 1.25
ETP 160115C00065000 C 01/15/16 65.0 0.50 0.90
ETP 160115C00067500 C 01/15/16 67.5 0.20 0.75
ETP 160115C00070000 C 01/15/16 70.0 0.25 0.60
ETP 160115C00072500 C 01/15/16 72.5 0.05 0.50
ETP 160115C00075000 C 01/15/16 75.0 0.00 0.50
ETP 160115C00080000 C 01/15/16 80.0 0.00 0.35
ETP 160115C00085000 C 01/15/16 85.0 0.00 0.25
ETP 160115C00090000 C 01/15/16 90.0 0.00 0.20
ETP 160115C00095000 C 01/15/16 95.0 0.00 0.20
ETP 160115P00030000 P 01/15/16 30.0 0.00 0.50
ETP 160115P00032500 P 01/15/16 32.5 0.00 0.50
ETP 160115P00035000 P 01/15/16 35.0 0.10 0.60
ETP 160115P00037500 P 01/15/16 37.5 0.35 0.65
ETP 160115P00040000 P 01/15/16 40.0 0.45 0.95
ETP 160115P00042500 P 01/15/16 42.5 0.60 1.30
ETP 160115P00045000 P 01/15/16 45.0 1.30 1.60
ETP 160115P00047500 P 01/15/16 47.5 1.85 2.50
ETP 160115P00050000 P 01/15/16 50.0 2.75 3.30
ETP 160115P00052500 P 01/15/16 52.5 3.80 4.30
ETP 160115P00055000 P 01/15/16 55.0 5.10 5.80
ETP 160115P00057500 P 01/15/16 57.5 6.60 7.60
ETP 160115P00060000 P 01/15/16 60.0 7.60 9.60
ETP 160115P00062500 P 01/15/16 62.5 10.10 11.90
ETP 160115P00065000 P 01/15/16 65.0 12.30 14.10
ETP 160115P00067500 P 01/15/16 67.5 14.40 16.50
ETP 160115P00070000 P 01/15/16 70.0 16.60 18.90
ETP 160115P00072500 P 01/15/16 72.5 18.60 21.90
ETP 160115P00075000 P 01/15/16 75.0 21.10 24.30
ETP 160115P00080000 P 01/15/16 80.0 26.10 29.20
ETP 160115P00085000 P 01/15/16 85.0 31.10 34.20
ETP 160115P00090000 P 01/15/16 90.0 36.10 39.10
ETP 160115P00095000 P 01/15/16 95.0 40.60 44.20
ETP 170120C00032500 C 01/20/17 32.5 20.70 24.60
ETP 170120C00035000 C 01/20/17 35.0 18.30 22.20
ETP 170120C00037500 C 01/20/17 37.5 16.60 19.70
ETP 170120C00040000 C 01/20/17 40.0 13.30 17.10
ETP 170120C00042500 C 01/20/17 42.5 11.60 14.80
ETP 170120C00045000 C 01/20/17 45.0 9.20 11.20
ETP 170120C00047500 C 01/20/17 47.5 6.70 9.20
ETP 170120C00050000 C 01/20/17 50.0 5.50 7.20
ETP 170120C00052500 C 01/20/17 52.5 4.40 6.00
ETP 170120C00055000 C 01/20/17 55.0 3.20 4.90
ETP 170120C00057500 C 01/20/17 57.5 2.40 3.90
ETP 170120C00060000 C 01/20/17 60.0 1.85 3.10
ETP 170120C00062500 C 01/20/17 62.5 1.30 2.35
ETP 170120C00065000 C 01/20/17 65.0 1.00 1.85
ETP 170120C00067500 C 01/20/17 67.5 0.45 1.25
ETP 170120C00070000 C 01/20/17 70.0 0.25 1.25
ETP 170120C00072500 C 01/20/17 72.5 0.05 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 1.00
ETP 170120C00095000 C 01/20/17 95.0 0.00 1.00
ETP 170120C00100000 C 01/20/17 100.0 0.00 0.45
ETP 170120P00032500 P 01/20/17 32.5 0.60 1.30
ETP 170120P00035000 P 01/20/17 35.0 1.00 1.65
ETP 170120P00037500 P 01/20/17 37.5 1.30 2.25
ETP 170120P00040000 P 01/20/17 40.0 1.85 2.85
ETP 170120P00042500 P 01/20/17 42.5 2.20 3.80
ETP 170120P00045000 P 01/20/17 45.0 3.20 4.50
ETP 170120P00047500 P 01/20/17 47.5 3.90 5.70
ETP 170120P00050000 P 01/20/17 50.0 5.10 7.00
ETP 170120P00052500 P 01/20/17 52.5 6.40 8.40
ETP 170120P00055000 P 01/20/17 55.0 8.00 10.00
ETP 170120P00057500 P 01/20/17 57.5 9.80 11.10
ETP 170120P00060000 P 01/20/17 60.0 11.10 12.80
ETP 170120P00062500 P 01/20/17 62.5 12.90 15.30
ETP 170120P00065000 P 01/20/17 65.0 14.70 18.80
ETP 170120P00067500 P 01/20/17 67.5 17.00 21.00
ETP 170120P00070000 P 01/20/17 70.0 19.80 22.80
ETP 170120P00072500 P 01/20/17 72.5 21.70 25.20
ETP 170120P00075000 P 01/20/17 75.0 24.00 27.40
ETP 170120P00080000 P 01/20/17 80.0 28.80 32.00
ETP 170120P00085000 P 01/20/17 85.0 33.60 36.80
ETP 170120P00090000 P 01/20/17 90.0 38.50 41.60
ETP 170120P00095000 P 01/20/17 95.0 42.50 46.60
ETP 170120P00100000 P 01/20/17 100.0 48.30 51.40

OPRA data is delayed 15 minutes.