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 (2017-06-02)Premium Content

Energy Transfer Partners Lp New (ETP)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 170818C00010000 C 08/18/17 10.0 9.70 10.20
ETP 170818C00011000 C 08/18/17 11.0 8.80 9.10
ETP 170818C00012000 C 08/18/17 12.0 7.80 8.10
ETP 170818C00013000 C 08/18/17 13.0 6.70 7.10
ETP 170818C00014000 C 08/18/17 14.0 5.70 6.20
ETP 170818C00015000 C 08/18/17 15.0 4.80 5.20
ETP 170818C00016000 C 08/18/17 16.0 3.70 4.30
ETP 170818C00017000 C 08/18/17 17.0 2.85 3.10
ETP 170818C00018000 C 08/18/17 18.0 1.90 2.05
ETP 170818C00019000 C 08/18/17 19.0 1.00 1.15
ETP 170818C00020000 C 08/18/17 20.0 0.40 0.45
ETP 170818C00021000 C 08/18/17 21.0 0.10 0.15
ETP 170818C00022000 C 08/18/17 22.0 0.00 0.05
ETP 170818C00023000 C 08/18/17 23.0 0.00 0.05
ETP 170818C00024000 C 08/18/17 24.0 0.00 0.05
ETP 170818C00025000 C 08/18/17 25.0 0.00 0.05
ETP 170818C00026000 C 08/18/17 26.0 0.00 0.05
ETP 170818C00027000 C 08/18/17 27.0 0.00 0.05
ETP 170818C00028000 C 08/18/17 28.0 0.00 0.05
ETP 170818C00029000 C 08/18/17 29.0 0.00 0.05
ETP 170818C00030000 C 08/18/17 30.0 0.00 0.05
ETP 170818C00031000 C 08/18/17 31.0 0.00 0.05
ETP 170818C00032000 C 08/18/17 32.0 0.00 0.05
ETP 170818C00033000 C 08/18/17 33.0 0.00 0.05
ETP 170818C00034000 C 08/18/17 34.0 0.00 0.05
ETP 170818C00035000 C 08/18/17 35.0 0.00 0.05
ETP 170818P00010000 P 08/18/17 10.0 0.00 0.05
ETP 170818P00011000 P 08/18/17 11.0 0.00 0.05
ETP 170818P00012000 P 08/18/17 12.0 0.00 0.05
ETP 170818P00013000 P 08/18/17 13.0 0.00 0.05
ETP 170818P00014000 P 08/18/17 14.0 0.00 0.05
ETP 170818P00015000 P 08/18/17 15.0 0.00 0.05
ETP 170818P00016000 P 08/18/17 16.0 0.00 0.05
ETP 170818P00017000 P 08/18/17 17.0 0.00 0.05
ETP 170818P00018000 P 08/18/17 18.0 0.05 0.20
ETP 170818P00019000 P 08/18/17 19.0 0.30 0.45
ETP 170818P00020000 P 08/18/17 20.0 0.80 0.95
ETP 170818P00021000 P 08/18/17 21.0 1.55 1.75
ETP 170818P00022000 P 08/18/17 22.0 2.50 2.65
ETP 170818P00023000 P 08/18/17 23.0 3.50 3.70
ETP 170818P00024000 P 08/18/17 24.0 4.50 4.80
ETP 170818P00025000 P 08/18/17 25.0 5.50 5.70
ETP 170818P00026000 P 08/18/17 26.0 6.40 6.80
ETP 170818P00027000 P 08/18/17 27.0 7.40 7.80
ETP 170818P00028000 P 08/18/17 28.0 8.50 8.70
ETP 170818P00029000 P 08/18/17 29.0 9.40 9.80
ETP 170818P00030000 P 08/18/17 30.0 10.50 10.70
ETP 170818P00031000 P 08/18/17 31.0 11.40 11.80
ETP 170818P00032000 P 08/18/17 32.0 12.50 12.80
ETP 170818P00033000 P 08/18/17 33.0 13.30 13.80
ETP 170818P00034000 P 08/18/17 34.0 14.50 14.70
ETP 170818P00035000 P 08/18/17 35.0 15.50 15.80
ETP 171117C00014000 C 11/17/17 14.0 5.70 6.10
ETP 171117C00015000 C 11/17/17 15.0 4.70 5.10
ETP 171117C00016000 C 11/17/17 16.0 3.80 4.10
ETP 171117C00017000 C 11/17/17 17.0 2.90 3.10
ETP 171117C00018000 C 11/17/17 18.0 2.00 2.20
ETP 171117C00019000 C 11/17/17 19.0 1.35 1.50
ETP 171117C00020000 C 11/17/17 20.0 0.85 0.95
ETP 171117C00021000 C 11/17/17 21.0 0.50 0.65
ETP 171117C00022000 C 11/17/17 22.0 0.35 0.40
ETP 171117C00023000 C 11/17/17 23.0 0.10 0.25
ETP 171117C00024000 C 11/17/17 24.0 0.05 0.15
ETP 171117C00025000 C 11/17/17 25.0 0.05 0.15
ETP 171117C00026000 C 11/17/17 26.0 0.00 0.10
ETP 171117C00027000 C 11/17/17 27.0 0.00 0.05
ETP 171117C00028000 C 11/17/17 28.0 0.00 0.05
ETP 171117C00029000 C 11/17/17 29.0 0.00 0.05
ETP 171117C00030000 C 11/17/17 30.0 0.00 0.10
ETP 171117C00031000 C 11/17/17 31.0 0.00 0.05
ETP 171117C00032000 C 11/17/17 32.0 0.00 0.05
ETP 171117P00014000 P 11/17/17 14.0 0.00 0.10
ETP 171117P00015000 P 11/17/17 15.0 0.10 0.20
ETP 171117P00016000 P 11/17/17 16.0 0.20 0.35
ETP 171117P00017000 P 11/17/17 17.0 0.40 0.50
ETP 171117P00018000 P 11/17/17 18.0 0.70 0.85
ETP 171117P00019000 P 11/17/17 19.0 1.10 1.25
ETP 171117P00020000 P 11/17/17 20.0 1.70 1.85
ETP 171117P00021000 P 11/17/17 21.0 2.35 2.55
ETP 171117P00022000 P 11/17/17 22.0 3.20 3.40
ETP 171117P00023000 P 11/17/17 23.0 4.00 4.30
ETP 171117P00024000 P 11/17/17 24.0 5.00 5.20
ETP 171117P00025000 P 11/17/17 25.0 5.90 6.20
ETP 171117P00026000 P 11/17/17 26.0 6.90 7.20
ETP 171117P00027000 P 11/17/17 27.0 7.80 8.30
ETP 171117P00028000 P 11/17/17 28.0 8.90 9.40
ETP 171117P00029000 P 11/17/17 29.0 9.90 10.30
ETP 171117P00030000 P 11/17/17 30.0 10.90 11.20
ETP 171117P00031000 P 11/17/17 31.0 11.90 12.30
ETP 171117P00032000 P 11/17/17 32.0 12.90 13.30
ETP 180119C00012000 C 01/19/18 12.0 7.70 8.10
ETP 180119C00013000 C 01/19/18 13.0 6.80 7.10
ETP 180119C00014000 C 01/19/18 14.0 5.80 6.10
ETP 180119C00015000 C 01/19/18 15.0 4.80 5.10
ETP 180119C00016000 C 01/19/18 16.0 3.80 4.10
ETP 180119C00017000 C 01/19/18 17.0 2.90 3.10
ETP 180119C00018000 C 01/19/18 18.0 2.05 2.25
ETP 180119C00019000 C 01/19/18 19.0 1.40 1.65
ETP 180119C00020000 C 01/19/18 20.0 0.95 1.15
ETP 180119C00021000 C 01/19/18 21.0 0.60 0.80
ETP 180119C00022000 C 01/19/18 22.0 0.35 0.55
ETP 180119C00023000 C 01/19/18 23.0 0.20 0.40
ETP 180119C00024000 C 01/19/18 24.0 0.10 0.25
ETP 180119C00025000 C 01/19/18 25.0 0.10 0.20
ETP 180119C00026000 C 01/19/18 26.0 0.00 0.15
ETP 180119C00027000 C 01/19/18 27.0 0.00 0.10
ETP 180119C00028000 C 01/19/18 28.0 0.00 0.10
ETP 180119C00029000 C 01/19/18 29.0 0.00 0.10
ETP 180119C00030000 C 01/19/18 30.0 0.00 0.10
ETP 180119C00031000 C 01/19/18 31.0 0.00 0.05
ETP 180119C00032000 C 01/19/18 32.0 0.00 0.05
ETP 180119P00012000 P 01/19/18 12.0 0.00 0.10
ETP 180119P00013000 P 01/19/18 13.0 0.00 0.15
ETP 180119P00014000 P 01/19/18 14.0 0.05 0.25
ETP 180119P00015000 P 01/19/18 15.0 0.15 0.35
ETP 180119P00016000 P 01/19/18 16.0 0.35 0.45
ETP 180119P00017000 P 01/19/18 17.0 0.55 0.75
ETP 180119P00018000 P 01/19/18 18.0 0.90 1.10
ETP 180119P00019000 P 01/19/18 19.0 1.30 1.55
ETP 180119P00020000 P 01/19/18 20.0 1.90 2.10
ETP 180119P00021000 P 01/19/18 21.0 2.55 2.70
ETP 180119P00022000 P 01/19/18 22.0 3.30 3.50
ETP 180119P00023000 P 01/19/18 23.0 4.20 4.40
ETP 180119P00024000 P 01/19/18 24.0 5.10 5.30
ETP 180119P00025000 P 01/19/18 25.0 6.00 6.20
ETP 180119P00026000 P 01/19/18 26.0 6.90 7.20
ETP 180119P00027000 P 01/19/18 27.0 7.90 8.20
ETP 180119P00028000 P 01/19/18 28.0 8.90 9.10
ETP 180119P00029000 P 01/19/18 29.0 9.90 10.30
ETP 180119P00030000 P 01/19/18 30.0 10.90 11.20
ETP 180119P00031000 P 01/19/18 31.0 11.90 12.40
ETP 180119P00032000 P 01/19/18 32.0 12.90 13.40
ETP 180316C00014000 C 03/16/18 14.0 5.70 6.10
ETP 180316C00015000 C 03/16/18 15.0 4.70 5.10
ETP 180316C00016000 C 03/16/18 16.0 3.90 4.10
ETP 180316C00017000 C 03/16/18 17.0 2.95 3.20
ETP 180316C00018000 C 03/16/18 18.0 2.10 2.40
ETP 180316C00019000 C 03/16/18 19.0 1.55 1.80
ETP 180316C00020000 C 03/16/18 20.0 1.05 1.30
ETP 180316C00021000 C 03/16/18 21.0 0.70 0.95
ETP 180316C00022000 C 03/16/18 22.0 0.50 0.70
ETP 180316C00023000 C 03/16/18 23.0 0.30 0.50
ETP 180316C00024000 C 03/16/18 24.0 0.20 0.40
ETP 180316C00025000 C 03/16/18 25.0 0.10 0.30
ETP 180316C00026000 C 03/16/18 26.0 0.00 0.20
ETP 180316C00027000 C 03/16/18 27.0 0.00 0.15
ETP 180316C00028000 C 03/16/18 28.0 0.00 0.15
ETP 180316C00030000 C 03/16/18 30.0 0.00 0.10
ETP 180316P00014000 P 03/16/18 14.0 0.25 0.40
ETP 180316P00015000 P 03/16/18 15.0 0.35 0.60
ETP 180316P00016000 P 03/16/18 16.0 0.60 0.85
ETP 180316P00017000 P 03/16/18 17.0 0.90 1.15
ETP 180316P00018000 P 03/16/18 18.0 1.20 1.55
ETP 180316P00019000 P 03/16/18 19.0 1.85 2.15
ETP 180316P00020000 P 03/16/18 20.0 2.25 2.70
ETP 180316P00021000 P 03/16/18 21.0 3.10 3.40
ETP 180316P00022000 P 03/16/18 22.0 3.80 4.20
ETP 180316P00023000 P 03/16/18 23.0 4.70 5.20
ETP 180316P00024000 P 03/16/18 24.0 5.60 6.00
ETP 180316P00025000 P 03/16/18 25.0 6.50 6.90
ETP 180316P00026000 P 03/16/18 26.0 7.30 7.90
ETP 180316P00027000 P 03/16/18 27.0 8.30 8.80
ETP 180316P00028000 P 03/16/18 28.0 9.10 10.10
ETP 180316P00030000 P 03/16/18 30.0 11.10 12.10
ETP 180615C00013000 C 06/15/18 13.0 6.60 7.20
ETP 180615C00015000 C 06/15/18 15.0 4.70 5.40
ETP 180615C00018000 C 06/15/18 18.0 2.15 2.50
ETP 180615C00020000 C 06/15/18 20.0 1.25 1.55
ETP 180615C00022000 C 06/15/18 22.0 0.65 0.85
ETP 180615C00025000 C 06/15/18 25.0 0.20 0.40
ETP 180615C00027000 C 06/15/18 27.0 0.05 0.25
ETP 180615C00030000 C 06/15/18 30.0 0.00 0.15
ETP 180615C00032000 C 06/15/18 32.0 0.00 0.10
ETP 180615P00013000 P 06/15/18 13.0 0.30 0.45
ETP 180615P00015000 P 06/15/18 15.0 0.70 0.85
ETP 180615P00018000 P 06/15/18 18.0 1.85 2.15
ETP 180615P00020000 P 06/15/18 20.0 3.00 3.30
ETP 180615P00022000 P 06/15/18 22.0 4.50 4.80
ETP 180615P00025000 P 06/15/18 25.0 7.00 7.50
ETP 180615P00027000 P 06/15/18 27.0 8.80 9.30
ETP 180615P00030000 P 06/15/18 30.0 11.50 12.60
ETP 180615P00032000 P 06/15/18 32.0 13.40 14.60
ETP 190118C00010000 C 01/18/19 10.0 9.60 10.10
ETP 190118C00013000 C 01/18/19 13.0 6.60 7.10
ETP 190118C00015000 C 01/18/19 15.0 4.70 5.10
ETP 190118C00018000 C 01/18/19 18.0 2.35 2.75
ETP 190118C00020000 C 01/18/19 20.0 1.55 1.90
ETP 190118C00022000 C 01/18/19 22.0 1.00 1.10
ETP 190118C00025000 C 01/18/19 25.0 0.35 0.70
ETP 190118C00027000 C 01/18/19 27.0 0.20 0.55
ETP 190118C00030000 C 01/18/19 30.0 0.05 0.30
ETP 190118C00032000 C 01/18/19 32.0 0.05 0.25
ETP 190118P00010000 P 01/18/19 10.0 0.20 0.45
ETP 190118P00013000 P 01/18/19 13.0 0.75 1.10
ETP 190118P00015000 P 01/18/19 15.0 1.45 1.80
ETP 190118P00018000 P 01/18/19 18.0 2.90 3.30
ETP 190118P00020000 P 01/18/19 20.0 4.10 4.60
ETP 190118P00022000 P 01/18/19 22.0 5.50 6.10
ETP 190118P00025000 P 01/18/19 25.0 8.00 8.70
ETP 190118P00027000 P 01/18/19 27.0 9.80 10.40
ETP 190118P00030000 P 01/18/19 30.0 12.60 13.10
ETP 190118P00032000 P 01/18/19 32.0 14.10 15.30

OPRA data is delayed 15 minutes.