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 (2014-09-05)Premium Content

Energy Transfer Partners Lp (ETP)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 140920C00040000 C 09/20/14 40.0 16.70 18.10
ETP1 140920C00040000 C 09/20/14 40.0 39.20 43.90
ETP 140920C00042500 C 09/20/14 42.5 12.60 16.90
ETP 140920C00045000 C 09/20/14 45.0 11.60 12.70
ETP1 140920C00045000 C 09/20/14 45.0 34.20 38.40
ETP 140920C00047500 C 09/20/14 47.5 8.40 11.10
ETP 140920C00050000 C 09/20/14 50.0 6.70 7.80
ETP1 140920C00050000 C 09/20/14 50.0 29.20 33.90
ETP 140920C00052500 C 09/20/14 52.5 4.30 5.20
ETP 140920C00055000 C 09/20/14 55.0 2.15 2.75
ETP1 140920C00055000 C 09/20/14 55.0 24.20 28.90
ETP 140920C00057500 C 09/20/14 57.5 0.45 0.55
ETP 140920C00060000 C 09/20/14 60.0 0.05 0.10
ETP1 140920C00060000 C 09/20/14 60.0 19.20 23.90
ETP 140920C00062500 C 09/20/14 62.5 0.00 0.10
ETP 140920C00065000 C 09/20/14 65.0 0.00 0.05
ETP1 140920C00065000 C 09/20/14 65.0 14.20 18.90
ETP 140920C00067500 C 09/20/14 67.5 0.00 0.15
ETP 140920C00070000 C 09/20/14 70.0 0.00 0.15
ETP1 140920C00070000 C 09/20/14 70.0 9.20 13.90
ETP1 140920C00075000 C 09/20/14 75.0 4.20 8.90
ETP1 140920C00080000 C 09/20/14 80.0 0.00 4.80
ETP1 140920C00085000 C 09/20/14 85.0 0.00 4.80
ETP1 140920C00090000 C 09/20/14 90.0 0.00 4.80
ETP1 140920C00095000 C 09/20/14 95.0 0.00 4.80
ETP1 140920C00100000 C 09/20/14 100.0 0.00 4.80
ETP1 140920C00105000 C 09/20/14 105.0 0.00 4.80
ETP1 140920C00110000 C 09/20/14 110.0 0.00 4.80
ETP1 140920C00115000 C 09/20/14 115.0 0.00 4.80
ETP1 140920C00120000 C 09/20/14 120.0 0.00 4.80
ETP 140920P00040000 P 09/20/14 40.0 0.00 0.15
ETP1 140920P00040000 P 09/20/14 40.0 0.00 4.80
ETP 140920P00042500 P 09/20/14 42.5 0.00 0.15
ETP 140920P00045000 P 09/20/14 45.0 0.00 0.15
ETP1 140920P00045000 P 09/20/14 45.0 0.00 4.80
ETP 140920P00047500 P 09/20/14 47.5 0.00 0.15
ETP 140920P00050000 P 09/20/14 50.0 0.00 0.05
ETP1 140920P00050000 P 09/20/14 50.0 0.00 4.80
ETP 140920P00052500 P 09/20/14 52.5 0.00 0.15
ETP 140920P00055000 P 09/20/14 55.0 0.10 0.25
ETP1 140920P00055000 P 09/20/14 55.0 0.00 4.80
ETP 140920P00057500 P 09/20/14 57.5 0.75 1.00
ETP 140920P00060000 P 09/20/14 60.0 2.50 3.10
ETP1 140920P00060000 P 09/20/14 60.0 0.00 4.80
ETP 140920P00062500 P 09/20/14 62.5 4.90 5.90
ETP 140920P00065000 P 09/20/14 65.0 7.40 8.30
ETP1 140920P00065000 P 09/20/14 65.0 0.00 4.80
ETP 140920P00067500 P 09/20/14 67.5 9.40 11.20
ETP 140920P00070000 P 09/20/14 70.0 12.20 13.70
ETP1 140920P00070000 P 09/20/14 70.0 0.00 4.80
ETP1 140920P00075000 P 09/20/14 75.0 0.00 4.80
ETP1 140920P00080000 P 09/20/14 80.0 0.00 4.80
ETP1 140920P00085000 P 09/20/14 85.0 1.10 5.80
ETP1 140920P00090000 P 09/20/14 90.0 6.10 10.80
ETP1 140920P00095000 P 09/20/14 95.0 11.10 15.80
ETP1 140920P00100000 P 09/20/14 100.0 16.10 20.80
ETP1 140920P00105000 P 09/20/14 105.0 21.10 25.80
ETP1 140920P00110000 P 09/20/14 110.0 26.10 30.80
ETP1 140920P00115000 P 09/20/14 115.0 31.10 35.80
ETP1 140920P00120000 P 09/20/14 120.0 36.10 40.80
ETP1 141018C00030000 C 10/18/14 30.0 49.20 53.10
ETP1 141018C00035000 C 10/18/14 35.0 44.20 48.90
ETP 141018C00040000 C 10/18/14 40.0 16.70 18.10
ETP1 141018C00040000 C 10/18/14 40.0 39.20 43.90
ETP 141018C00042500 C 10/18/14 42.5 13.80 15.70
ETP 141018C00045000 C 10/18/14 45.0 11.60 12.90
ETP1 141018C00045000 C 10/18/14 45.0 34.20 38.90
ETP 141018C00047500 C 10/18/14 47.5 9.20 10.20
ETP 141018C00050000 C 10/18/14 50.0 6.80 7.80
ETP1 141018C00050000 C 10/18/14 50.0 29.20 33.90
ETP 141018C00052500 C 10/18/14 52.5 4.40 5.30
ETP 141018C00055000 C 10/18/14 55.0 2.45 3.00
ETP1 141018C00055000 C 10/18/14 55.0 24.20 28.90
ETP 141018C00057500 C 10/18/14 57.5 0.90 1.00
ETP 141018C00060000 C 10/18/14 60.0 0.25 0.40
ETP1 141018C00060000 C 10/18/14 60.0 19.20 23.90
ETP 141018C00062500 C 10/18/14 62.5 0.05 0.20
ETP 141018C00065000 C 10/18/14 65.0 0.00 0.15
ETP1 141018C00065000 C 10/18/14 65.0 14.20 18.90
ETP 141018C00070000 C 10/18/14 70.0 0.00 0.15
ETP1 141018C00070000 C 10/18/14 70.0 9.20 13.90
ETP 141018C00075000 C 10/18/14 75.0 0.00 0.15
ETP1 141018C00075000 C 10/18/14 75.0 4.30 8.90
ETP1 141018C00080000 C 10/18/14 80.0 0.00 3.00
ETP1 141018C00085000 C 10/18/14 85.0 0.00 0.20
ETP1 141018C00090000 C 10/18/14 90.0 0.00 4.80
ETP1 141018P00030000 P 10/18/14 30.0 0.00 4.80
ETP1 141018P00035000 P 10/18/14 35.0 0.00 0.10
ETP 141018P00040000 P 10/18/14 40.0 0.00 0.10
ETP1 141018P00040000 P 10/18/14 40.0 0.00 0.10
ETP 141018P00042500 P 10/18/14 42.5 0.00 0.15
ETP 141018P00045000 P 10/18/14 45.0 0.00 0.15
ETP1 141018P00045000 P 10/18/14 45.0 0.00 4.80
ETP 141018P00047500 P 10/18/14 47.5 0.00 0.15
ETP 141018P00050000 P 10/18/14 50.0 0.00 0.20
ETP1 141018P00050000 P 10/18/14 50.0 0.00 4.80
ETP 141018P00052500 P 10/18/14 52.5 0.05 0.20
ETP 141018P00055000 P 10/18/14 55.0 0.35 0.50
ETP1 141018P00055000 P 10/18/14 55.0 0.00 4.80
ETP 141018P00057500 P 10/18/14 57.5 1.15 1.45
ETP 141018P00060000 P 10/18/14 60.0 2.70 3.50
ETP1 141018P00060000 P 10/18/14 60.0 0.00 4.80
ETP 141018P00062500 P 10/18/14 62.5 4.90 5.90
ETP 141018P00065000 P 10/18/14 65.0 7.30 8.30
ETP1 141018P00065000 P 10/18/14 65.0 0.00 4.80
ETP 141018P00070000 P 10/18/14 70.0 12.10 13.40
ETP1 141018P00070000 P 10/18/14 70.0 0.00 4.80
ETP 141018P00075000 P 10/18/14 75.0 16.90 18.50
ETP1 141018P00075000 P 10/18/14 75.0 0.00 4.80
ETP1 141018P00080000 P 10/18/14 80.0 0.00 4.80
ETP1 141018P00085000 P 10/18/14 85.0 1.20 5.80
ETP1 141018P00090000 P 10/18/14 90.0 6.20 10.80
ETP 141220C00042500 C 12/20/14 42.5 14.10 15.60
ETP 141220C00045000 C 12/20/14 45.0 11.70 12.70
ETP 141220C00047500 C 12/20/14 47.5 9.30 10.20
ETP 141220C00050000 C 12/20/14 50.0 6.80 7.80
ETP 141220C00052500 C 12/20/14 52.5 4.50 5.40
ETP 141220C00055000 C 12/20/14 55.0 2.75 3.10
ETP 141220C00057500 C 12/20/14 57.5 1.35 1.55
ETP 141220C00060000 C 12/20/14 60.0 0.55 0.70
ETP 141220C00062500 C 12/20/14 62.5 0.15 0.40
ETP 141220C00065000 C 12/20/14 65.0 0.00 0.25
ETP 141220C00067500 C 12/20/14 67.5 0.00 0.25
ETP 141220C00070000 C 12/20/14 70.0 0.00 0.25
ETP 141220P00042500 P 12/20/14 42.5 0.00 0.25
ETP 141220P00045000 P 12/20/14 45.0 0.05 0.30
ETP 141220P00047500 P 12/20/14 47.5 0.10 0.25
ETP 141220P00050000 P 12/20/14 50.0 0.30 0.45
ETP 141220P00052500 P 12/20/14 52.5 0.50 0.75
ETP 141220P00055000 P 12/20/14 55.0 1.25 1.45
ETP 141220P00057500 P 12/20/14 57.5 2.40 2.70
ETP 141220P00060000 P 12/20/14 60.0 4.00 4.70
ETP 141220P00062500 P 12/20/14 62.5 6.10 6.90
ETP 141220P00065000 P 12/20/14 65.0 8.40 9.30
ETP 141220P00067500 P 12/20/14 67.5 10.30 12.20
ETP 141220P00070000 P 12/20/14 70.0 12.60 14.70
ETP 150117C00022500 C 01/17/15 22.5 34.20 35.30
ETP 150117C00025000 C 01/17/15 25.0 30.10 34.40
ETP 150117C00027500 C 01/17/15 27.5 27.70 31.80
ETP 150117C00030000 C 01/17/15 30.0 25.10 29.40
ETP 150117C00032500 C 01/17/15 32.5 22.60 26.90
ETP 150117C00035000 C 01/17/15 35.0 20.10 24.40
ETP 150117C00037500 C 01/17/15 37.5 17.50 21.90
ETP 150117C00040000 C 01/17/15 40.0 16.70 18.30
ETP1 150117C00040000 C 01/17/15 40.0 39.20 42.80
ETP 150117C00042500 C 01/17/15 42.5 14.20 16.80
ETP 150117C00045000 C 01/17/15 45.0 11.20 13.20
ETP1 150117C00045000 C 01/17/15 45.0 34.20 38.90
ETP 150117C00047500 C 01/17/15 47.5 9.30 10.20
ETP 150117C00050000 C 01/17/15 50.0 6.80 7.80
ETP1 150117C00050000 C 01/17/15 50.0 29.20 33.90
ETP 150117C00052500 C 01/17/15 52.5 4.60 5.50
ETP 150117C00055000 C 01/17/15 55.0 2.90 3.30
ETP1 150117C00055000 C 01/17/15 55.0 24.20 28.90
ETP 150117C00057500 C 01/17/15 57.5 1.50 1.75
ETP 150117C00060000 C 01/17/15 60.0 0.70 0.95
ETP1 150117C00060000 C 01/17/15 60.0 19.20 23.90
ETP 150117C00062500 C 01/17/15 62.5 0.25 0.50
ETP 150117C00065000 C 01/17/15 65.0 0.15 0.30
ETP1 150117C00065000 C 01/17/15 65.0 14.20 18.90
ETP 150117C00067500 C 01/17/15 67.5 0.00 0.25
ETP 150117C00070000 C 01/17/15 70.0 0.00 0.25
ETP1 150117C00070000 C 01/17/15 70.0 9.20 13.90
ETP 150117C00075000 C 01/17/15 75.0 0.00 0.10
ETP1 150117C00075000 C 01/17/15 75.0 4.30 8.90
ETP1 150117C00080000 C 01/17/15 80.0 0.00 4.80
ETP1 150117C00085000 C 01/17/15 85.0 0.00 4.80
ETP1 150117C00090000 C 01/17/15 90.0 0.00 4.80
ETP1 150117C00095000 C 01/17/15 95.0 0.00 4.80
ETP1 150117C00100000 C 01/17/15 100.0 0.00 4.80
ETP1 150117C00105000 C 01/17/15 105.0 0.00 4.80
ETP1 150117C00110000 C 01/17/15 110.0 0.00 4.80
ETP1 150117C00115000 C 01/17/15 115.0 0.00 4.80
ETP 150117P00022500 P 01/17/15 22.5 0.00 0.20
ETP 150117P00025000 P 01/17/15 25.0 0.00 0.25
ETP 150117P00027500 P 01/17/15 27.5 0.00 0.25
ETP 150117P00030000 P 01/17/15 30.0 0.00 0.20
ETP 150117P00032500 P 01/17/15 32.5 0.00 0.20
ETP 150117P00035000 P 01/17/15 35.0 0.00 0.20
ETP 150117P00037500 P 01/17/15 37.5 0.00 0.20
ETP 150117P00040000 P 01/17/15 40.0 0.00 0.15
ETP1 150117P00040000 P 01/17/15 40.0 0.00 4.80
ETP 150117P00042500 P 01/17/15 42.5 0.00 0.25
ETP 150117P00045000 P 01/17/15 45.0 0.10 0.25
ETP1 150117P00045000 P 01/17/15 45.0 0.00 4.80
ETP 150117P00047500 P 01/17/15 47.5 0.15 0.30
ETP 150117P00050000 P 01/17/15 50.0 0.35 0.55
ETP1 150117P00050000 P 01/17/15 50.0 0.00 4.80
ETP 150117P00052500 P 01/17/15 52.5 0.70 0.95
ETP 150117P00055000 P 01/17/15 55.0 1.45 1.65
ETP1 150117P00055000 P 01/17/15 55.0 0.00 4.80
ETP 150117P00057500 P 01/17/15 57.5 2.60 2.90
ETP 150117P00060000 P 01/17/15 60.0 4.10 4.90
ETP1 150117P00060000 P 01/17/15 60.0 0.00 4.80
ETP 150117P00062500 P 01/17/15 62.5 6.10 7.00
ETP 150117P00065000 P 01/17/15 65.0 8.40 9.40
ETP1 150117P00065000 P 01/17/15 65.0 0.00 4.80
ETP 150117P00067500 P 01/17/15 67.5 10.30 12.30
ETP 150117P00070000 P 01/17/15 70.0 12.80 14.50
ETP1 150117P00070000 P 01/17/15 70.0 0.00 4.80
ETP 150117P00075000 P 01/17/15 75.0 18.00 19.20
ETP1 150117P00075000 P 01/17/15 75.0 0.00 4.80
ETP1 150117P00080000 P 01/17/15 80.0 0.00 4.80
ETP1 150117P00085000 P 01/17/15 85.0 1.90 6.40
ETP1 150117P00090000 P 01/17/15 90.0 6.80 11.50
ETP1 150117P00095000 P 01/17/15 95.0 11.80 16.40
ETP1 150117P00100000 P 01/17/15 100.0 16.80 21.40
ETP1 150117P00105000 P 01/17/15 105.0 21.80 26.40
ETP1 150117P00110000 P 01/17/15 110.0 26.80 31.40
ETP1 150117P00115000 P 01/17/15 115.0 31.80 36.40
ETP 150320C00035000 C 03/20/15 35.0 20.20 24.30
ETP 150320C00037500 C 03/20/15 37.5 17.60 22.00
ETP 150320C00040000 C 03/20/15 40.0 15.00 19.30
ETP 150320C00042500 C 03/20/15 42.5 12.70 16.80
ETP 150320C00045000 C 03/20/15 45.0 11.70 13.10
ETP 150320C00047500 C 03/20/15 47.5 9.20 10.50
ETP 150320C00050000 C 03/20/15 50.0 6.80 7.90
ETP 150320C00052500 C 03/20/15 52.5 4.70 5.60
ETP 150320C00055000 C 03/20/15 55.0 2.45 4.50
ETP 150320C00057500 C 03/20/15 57.5 1.75 2.10
ETP 150320C00060000 C 03/20/15 60.0 0.85 1.20
ETP 150320C00062500 C 03/20/15 62.5 0.45 0.60
ETP 150320C00065000 C 03/20/15 65.0 0.20 0.40
ETP 150320C00067500 C 03/20/15 67.5 0.00 0.65
ETP 150320C00070000 C 03/20/15 70.0 0.00 0.25
ETP 150320C00075000 C 03/20/15 75.0 0.00 0.25
ETP 150320P00035000 P 03/20/15 35.0 0.00 0.10
ETP 150320P00037500 P 03/20/15 37.5 0.00 0.25
ETP 150320P00040000 P 03/20/15 40.0 0.00 0.25
ETP 150320P00042500 P 03/20/15 42.5 0.10 0.25
ETP 150320P00045000 P 03/20/15 45.0 0.20 0.40
ETP 150320P00047500 P 03/20/15 47.5 0.30 0.60
ETP 150320P00050000 P 03/20/15 50.0 0.60 0.95
ETP 150320P00052500 P 03/20/15 52.5 1.25 1.55
ETP 150320P00055000 P 03/20/15 55.0 2.10 2.60
ETP 150320P00057500 P 03/20/15 57.5 3.50 4.00
ETP 150320P00060000 P 03/20/15 60.0 5.10 6.00
ETP 150320P00062500 P 03/20/15 62.5 7.10 8.00
ETP 150320P00065000 P 03/20/15 65.0 9.10 10.40
ETP 150320P00067500 P 03/20/15 67.5 11.00 13.00
ETP 150320P00070000 P 03/20/15 70.0 13.40 15.20
ETP 150320P00075000 P 03/20/15 75.0 18.20 20.20
ETP1 150417C00045000 C 04/17/15 45.0 34.20 38.90
ETP1 150417C00050000 C 04/17/15 50.0 29.20 33.90
ETP1 150417C00055000 C 04/17/15 55.0 24.20 28.90
ETP1 150417C00060000 C 04/17/15 60.0 19.20 23.90
ETP1 150417C00065000 C 04/17/15 65.0 14.20 18.90
ETP1 150417C00070000 C 04/17/15 70.0 9.20 13.90
ETP1 150417C00075000 C 04/17/15 75.0 4.30 8.90
ETP1 150417C00080000 C 04/17/15 80.0 0.00 4.80
ETP1 150417C00085000 C 04/17/15 85.0 0.00 4.80
ETP1 150417C00090000 C 04/17/15 90.0 0.00 4.80
ETP1 150417C00095000 C 04/17/15 95.0 0.00 4.80
ETP1 150417C00100000 C 04/17/15 100.0 0.00 4.80
ETP1 150417C00105000 C 04/17/15 105.0 0.00 4.80
ETP1 150417C00110000 C 04/17/15 110.0 0.00 4.80
ETP1 150417C00115000 C 04/17/15 115.0 0.00 4.80
ETP1 150417C00120000 C 04/17/15 120.0 0.00 4.80
ETP1 150417P00045000 P 04/17/15 45.0 0.00 4.80
ETP1 150417P00050000 P 04/17/15 50.0 0.00 4.80
ETP1 150417P00055000 P 04/17/15 55.0 0.00 4.80
ETP1 150417P00060000 P 04/17/15 60.0 0.00 4.80
ETP1 150417P00065000 P 04/17/15 65.0 0.00 4.80
ETP1 150417P00070000 P 04/17/15 70.0 0.00 4.80
ETP1 150417P00075000 P 04/17/15 75.0 0.00 4.80
ETP1 150417P00080000 P 04/17/15 80.0 0.00 4.80
ETP1 150417P00085000 P 04/17/15 85.0 2.80 7.50
ETP1 150417P00090000 P 04/17/15 90.0 7.30 12.00
ETP1 150417P00095000 P 04/17/15 95.0 12.40 17.10
ETP1 150417P00100000 P 04/17/15 100.0 17.40 22.10
ETP1 150417P00105000 P 04/17/15 105.0 22.40 27.00
ETP1 150417P00110000 P 04/17/15 110.0 27.40 32.00
ETP1 150417P00115000 P 04/17/15 115.0 32.40 37.00
ETP1 150417P00120000 P 04/17/15 120.0 37.40 42.00
ETP 160115C00030000 C 01/15/16 30.0 25.10 29.30
ETP 160115C00032500 C 01/15/16 32.5 22.50 27.00
ETP 160115C00035000 C 01/15/16 35.0 20.00 24.40
ETP 160115C00037500 C 01/15/16 37.5 17.50 21.90
ETP 160115C00040000 C 01/15/16 40.0 15.00 19.40
ETP 160115C00042500 C 01/15/16 42.5 12.60 16.80
ETP 160115C00045000 C 01/15/16 45.0 11.60 13.20
ETP 160115C00047500 C 01/15/16 47.5 9.10 10.50
ETP 160115C00050000 C 01/15/16 50.0 7.00 8.10
ETP 160115C00052500 C 01/15/16 52.5 4.30 6.00
ETP 160115C00055000 C 01/15/16 55.0 3.60 4.30
ETP 160115C00057500 C 01/15/16 57.5 2.45 3.10
ETP 160115C00060000 C 01/15/16 60.0 1.65 2.20
ETP 160115C00062500 C 01/15/16 62.5 1.10 1.55
ETP 160115C00065000 C 01/15/16 65.0 0.70 1.00
ETP 160115C00067500 C 01/15/16 67.5 0.30 1.15
ETP 160115C00070000 C 01/15/16 70.0 0.20 0.65
ETP 160115C00075000 C 01/15/16 75.0 0.05 0.50
ETP 160115C00080000 C 01/15/16 80.0 0.00 0.45
ETP 160115P00030000 P 01/15/16 30.0 0.00 0.35
ETP 160115P00032500 P 01/15/16 32.5 0.10 0.45
ETP 160115P00035000 P 01/15/16 35.0 0.05 0.60
ETP 160115P00037500 P 01/15/16 37.5 0.35 0.65
ETP 160115P00040000 P 01/15/16 40.0 0.50 0.80
ETP 160115P00042500 P 01/15/16 42.5 0.65 1.15
ETP 160115P00045000 P 01/15/16 45.0 1.10 1.60
ETP 160115P00047500 P 01/15/16 47.5 1.75 2.00
ETP 160115P00050000 P 01/15/16 50.0 2.40 3.10
ETP 160115P00052500 P 01/15/16 52.5 3.40 4.20
ETP 160115P00055000 P 01/15/16 55.0 4.70 5.60
ETP 160115P00057500 P 01/15/16 57.5 6.20 7.50
ETP 160115P00060000 P 01/15/16 60.0 7.90 9.10
ETP 160115P00062500 P 01/15/16 62.5 10.10 11.20
ETP 160115P00065000 P 01/15/16 65.0 11.70 14.40
ETP 160115P00067500 P 01/15/16 67.5 13.10 17.30
ETP 160115P00070000 P 01/15/16 70.0 16.40 18.10
ETP 160115P00075000 P 01/15/16 75.0 20.20 24.20
ETP 160115P00080000 P 01/15/16 80.0 25.00 29.20

OPRA data is delayed 15 minutes.