Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Energy Transfer Partners Lp New (ETP)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 180720C00012000 C Jul 20, 2018 12.0 6.70 7.00
ETP 180720C00013000 C Jul 20, 2018 13.0 5.80 6.00
ETP 180720C00014000 C Jul 20, 2018 14.0 4.80 5.00
ETP 180720C00015000 C Jul 20, 2018 15.0 3.80 4.00
ETP 180720C00016000 C Jul 20, 2018 16.0 2.80 2.95
ETP 180720C00017000 C Jul 20, 2018 17.0 1.85 2.00
ETP 180720C00018000 C Jul 20, 2018 18.0 1.00 1.15
ETP 180720C00019000 C Jul 20, 2018 19.0 0.40 0.50
ETP 180720C00020000 C Jul 20, 2018 20.0 0.10 0.15
ETP 180720C00021000 C Jul 20, 2018 21.0 0.00 0.05
ETP 180720C00022000 C Jul 20, 2018 22.0 0.00 0.05
ETP 180720C00023000 C Jul 20, 2018 23.0 0.00 0.05
ETP 180720C00024000 C Jul 20, 2018 24.0 0.00 0.05
ETP 180720C00025000 C Jul 20, 2018 25.0 0.00 0.05
ETP 180720C00026000 C Jul 20, 2018 26.0 0.00 0.05
ETP 180720P00012000 P Jul 20, 2018 12.0 0.00 0.05
ETP 180720P00013000 P Jul 20, 2018 13.0 0.00 0.05
ETP 180720P00014000 P Jul 20, 2018 14.0 0.00 0.05
ETP 180720P00015000 P Jul 20, 2018 15.0 0.00 0.05
ETP 180720P00016000 P Jul 20, 2018 16.0 0.00 0.05
ETP 180720P00017000 P Jul 20, 2018 17.0 0.05 0.10
ETP 180720P00018000 P Jul 20, 2018 18.0 0.20 0.25
ETP 180720P00019000 P Jul 20, 2018 19.0 0.55 0.60
ETP 180720P00020000 P Jul 20, 2018 20.0 1.20 1.40
ETP 180720P00021000 P Jul 20, 2018 21.0 2.15 2.25
ETP 180720P00022000 P Jul 20, 2018 22.0 3.10 3.30
ETP 180720P00023000 P Jul 20, 2018 23.0 4.10 4.30
ETP 180720P00024000 P Jul 20, 2018 24.0 5.10 5.30
ETP 180720P00025000 P Jul 20, 2018 25.0 6.10 6.30
ETP 180720P00026000 P Jul 20, 2018 26.0 7.10 7.30
ETP 180817C00012000 C Aug 17, 2018 12.0 6.80 7.00
ETP 180817C00013000 C Aug 17, 2018 13.0 5.80 6.00
ETP 180817C00014000 C Aug 17, 2018 14.0 4.80 5.00
ETP 180817C00015000 C Aug 17, 2018 15.0 3.80 4.00
ETP 180817C00016000 C Aug 17, 2018 16.0 2.85 3.00
ETP 180817C00017000 C Aug 17, 2018 17.0 1.95 2.10
ETP 180817C00018000 C Aug 17, 2018 18.0 1.20 1.30
ETP 180817C00019000 C Aug 17, 2018 19.0 0.60 0.65
ETP 180817C00020000 C Aug 17, 2018 20.0 0.20 0.30
ETP 180817C00021000 C Aug 17, 2018 21.0 0.05 0.10
ETP 180817C00022000 C Aug 17, 2018 22.0 0.00 0.05
ETP 180817C00023000 C Aug 17, 2018 23.0 0.00 0.05
ETP 180817C00024000 C Aug 17, 2018 24.0 0.00 0.05
ETP 180817C00025000 C Aug 17, 2018 25.0 0.00 0.05
ETP 180817C00026000 C Aug 17, 2018 26.0 0.00 0.05
ETP 180817P00012000 P Aug 17, 2018 12.0 0.00 0.05
ETP 180817P00013000 P Aug 17, 2018 13.0 0.00 0.05
ETP 180817P00014000 P Aug 17, 2018 14.0 0.00 0.05
ETP 180817P00015000 P Aug 17, 2018 15.0 0.05 0.10
ETP 180817P00016000 P Aug 17, 2018 16.0 0.10 0.20
ETP 180817P00017000 P Aug 17, 2018 17.0 0.30 0.35
ETP 180817P00018000 P Aug 17, 2018 18.0 0.60 0.65
ETP 180817P00019000 P Aug 17, 2018 19.0 1.10 1.15
ETP 180817P00020000 P Aug 17, 2018 20.0 1.80 1.90
ETP 180817P00021000 P Aug 17, 2018 21.0 2.65 2.75
ETP 180817P00022000 P Aug 17, 2018 22.0 3.60 3.80
ETP 180817P00023000 P Aug 17, 2018 23.0 4.50 4.70
ETP 180817P00024000 P Aug 17, 2018 24.0 5.50 5.70
ETP 180817P00025000 P Aug 17, 2018 25.0 6.50 6.70
ETP 180817P00026000 P Aug 17, 2018 26.0 7.50 7.70
ETP 180921C00010000 C Sep 21, 2018 10.0 7.80 9.00
ETP 180921C00011000 C Sep 21, 2018 11.0 7.70 8.00
ETP 180921C00012000 C Sep 21, 2018 12.0 6.80 7.00
ETP 180921C00013000 C Sep 21, 2018 13.0 5.80 6.00
ETP 180921C00014000 C Sep 21, 2018 14.0 4.80 5.00
ETP 180921C00015000 C Sep 21, 2018 15.0 3.80 4.00
ETP 180921C00016000 C Sep 21, 2018 16.0 2.90 3.10
ETP 180921C00017000 C Sep 21, 2018 17.0 2.00 2.15
ETP 180921C00018000 C Sep 21, 2018 18.0 1.30 1.45
ETP 180921C00019000 C Sep 21, 2018 19.0 0.75 0.85
ETP 180921C00020000 C Sep 21, 2018 20.0 0.40 0.50
ETP 180921C00021000 C Sep 21, 2018 21.0 0.15 0.25
ETP 180921C00022000 C Sep 21, 2018 22.0 0.00 0.10
ETP 180921C00023000 C Sep 21, 2018 23.0 0.00 0.05
ETP 180921C00024000 C Sep 21, 2018 24.0 0.00 0.05
ETP 180921C00025000 C Sep 21, 2018 25.0 0.00 0.05
ETP 180921C00026000 C Sep 21, 2018 26.0 0.00 0.05
ETP 180921C00027000 C Sep 21, 2018 27.0 0.00 0.05
ETP 180921C00028000 C Sep 21, 2018 28.0 0.00 0.05
ETP 180921C00030000 C Sep 21, 2018 30.0 0.00 0.05
ETP 180921P00010000 P Sep 21, 2018 10.0 0.00 0.05
ETP 180921P00011000 P Sep 21, 2018 11.0 0.00 0.05
ETP 180921P00012000 P Sep 21, 2018 12.0 0.00 0.05
ETP 180921P00013000 P Sep 21, 2018 13.0 0.00 0.10
ETP 180921P00014000 P Sep 21, 2018 14.0 0.05 0.10
ETP 180921P00015000 P Sep 21, 2018 15.0 0.10 0.20
ETP 180921P00016000 P Sep 21, 2018 16.0 0.25 0.30
ETP 180921P00017000 P Sep 21, 2018 17.0 0.45 0.55
ETP 180921P00018000 P Sep 21, 2018 18.0 0.80 0.85
ETP 180921P00019000 P Sep 21, 2018 19.0 1.30 1.40
ETP 180921P00020000 P Sep 21, 2018 20.0 1.95 2.05
ETP 180921P00021000 P Sep 21, 2018 21.0 2.75 2.85
ETP 180921P00022000 P Sep 21, 2018 22.0 3.60 3.80
ETP 180921P00023000 P Sep 21, 2018 23.0 4.60 4.70
ETP 180921P00024000 P Sep 21, 2018 24.0 5.50 5.70
ETP 180921P00025000 P Sep 21, 2018 25.0 6.50 6.70
ETP 180921P00026000 P Sep 21, 2018 26.0 7.30 7.80
ETP 180921P00027000 P Sep 21, 2018 27.0 8.50 8.80
ETP 180921P00028000 P Sep 21, 2018 28.0 9.40 11.80
ETP 180921P00030000 P Sep 21, 2018 30.0 11.40 11.80
ETP 181221C00010000 C Dec 21, 2018 10.0 8.70 9.00
ETP 181221C00011000 C Dec 21, 2018 11.0 7.70 8.00
ETP 181221C00012000 C Dec 21, 2018 12.0 6.80 7.00
ETP 181221C00013000 C Dec 21, 2018 13.0 5.80 6.00
ETP 181221C00014000 C Dec 21, 2018 14.0 4.80 5.00
ETP 181221C00015000 C Dec 21, 2018 15.0 3.80 4.00
ETP 181221C00016000 C Dec 21, 2018 16.0 3.00 3.20
ETP 181221C00017000 C Dec 21, 2018 17.0 2.15 2.35
ETP 181221C00018000 C Dec 21, 2018 18.0 1.55 1.70
ETP 181221C00019000 C Dec 21, 2018 19.0 1.05 1.20
ETP 181221C00020000 C Dec 21, 2018 20.0 0.65 0.80
ETP 181221C00021000 C Dec 21, 2018 21.0 0.40 0.55
ETP 181221C00022000 C Dec 21, 2018 22.0 0.20 0.35
ETP 181221C00023000 C Dec 21, 2018 23.0 0.10 0.20
ETP 181221C00024000 C Dec 21, 2018 24.0 0.05 0.10
ETP 181221C00025000 C Dec 21, 2018 25.0 0.00 0.05
ETP 181221C00026000 C Dec 21, 2018 26.0 0.00 0.05
ETP 181221P00010000 P Dec 21, 2018 10.0 0.00 0.10
ETP 181221P00011000 P Dec 21, 2018 11.0 0.00 0.10
ETP 181221P00012000 P Dec 21, 2018 12.0 0.05 0.15
ETP 181221P00013000 P Dec 21, 2018 13.0 0.15 0.25
ETP 181221P00014000 P Dec 21, 2018 14.0 0.25 0.35
ETP 181221P00015000 P Dec 21, 2018 15.0 0.40 0.50
ETP 181221P00016000 P Dec 21, 2018 16.0 0.60 0.75
ETP 181221P00017000 P Dec 21, 2018 17.0 0.95 1.05
ETP 181221P00018000 P Dec 21, 2018 18.0 1.35 1.50
ETP 181221P00019000 P Dec 21, 2018 19.0 1.90 2.00
ETP 181221P00020000 P Dec 21, 2018 20.0 2.55 2.65
ETP 181221P00021000 P Dec 21, 2018 21.0 3.20 3.40
ETP 181221P00022000 P Dec 21, 2018 22.0 4.10 4.30
ETP 181221P00023000 P Dec 21, 2018 23.0 5.00 5.20
ETP 181221P00024000 P Dec 21, 2018 24.0 5.90 6.20
ETP 181221P00025000 P Dec 21, 2018 25.0 6.80 7.10
ETP 181221P00026000 P Dec 21, 2018 26.0 7.80 8.10
ETP 190118C00003000 C Jan 18, 2019 3.0 15.60 16.00
ETP 190118C00004000 C Jan 18, 2019 4.0 14.60 15.00
ETP 190118C00005000 C Jan 18, 2019 5.0 13.60 14.00
ETP 190118C00006000 C Jan 18, 2019 6.0 12.70 13.00
ETP 190118C00007000 C Jan 18, 2019 7.0 11.70 12.00
ETP 190118C00008000 C Jan 18, 2019 8.0 10.70 11.00
ETP 190118C00009000 C Jan 18, 2019 9.0 9.60 10.00
ETP 190118C00010000 C Jan 18, 2019 10.0 8.70 9.00
ETP 190118C00011000 C Jan 18, 2019 11.0 7.70 8.00
ETP 190118C00012000 C Jan 18, 2019 12.0 6.80 7.10
ETP 190118C00013000 C Jan 18, 2019 13.0 5.80 6.00
ETP 190118C00014000 C Jan 18, 2019 14.0 4.80 5.00
ETP 190118C00015000 C Jan 18, 2019 15.0 3.90 4.10
ETP 190118C00016000 C Jan 18, 2019 16.0 3.00 3.20
ETP 190118C00017000 C Jan 18, 2019 17.0 2.30 2.45
ETP 190118C00018000 C Jan 18, 2019 18.0 1.70 1.80
ETP 190118C00019000 C Jan 18, 2019 19.0 1.20 1.30
ETP 190118C00020000 C Jan 18, 2019 20.0 0.85 0.90
ETP 190118C00021000 C Jan 18, 2019 21.0 0.50 0.60
ETP 190118C00022000 C Jan 18, 2019 22.0 0.35 0.40
ETP 190118C00023000 C Jan 18, 2019 23.0 0.10 0.30
ETP 190118C00024000 C Jan 18, 2019 24.0 0.10 0.20
ETP 190118C00025000 C Jan 18, 2019 25.0 0.05 0.15
ETP 190118C00026000 C Jan 18, 2019 26.0 0.00 0.10
ETP 190118C00027000 C Jan 18, 2019 27.0 0.00 0.10
ETP 190118C00028000 C Jan 18, 2019 28.0 0.00 0.05
ETP 190118C00029000 C Jan 18, 2019 29.0 0.00 0.05
ETP 190118C00030000 C Jan 18, 2019 30.0 0.00 0.05
ETP 190118C00031000 C Jan 18, 2019 31.0 0.00 0.05
ETP 190118C00032000 C Jan 18, 2019 32.0 0.00 0.05
ETP 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
ETP 190118P00004000 P Jan 18, 2019 4.0 0.00 0.05
ETP 190118P00005000 P Jan 18, 2019 5.0 0.00 0.05
ETP 190118P00006000 P Jan 18, 2019 6.0 0.00 0.05
ETP 190118P00007000 P Jan 18, 2019 7.0 0.00 0.05
ETP 190118P00008000 P Jan 18, 2019 8.0 0.00 0.05
ETP 190118P00009000 P Jan 18, 2019 9.0 0.00 0.10
ETP 190118P00010000 P Jan 18, 2019 10.0 0.00 0.10
ETP 190118P00011000 P Jan 18, 2019 11.0 0.00 0.15
ETP 190118P00012000 P Jan 18, 2019 12.0 0.10 0.20
ETP 190118P00013000 P Jan 18, 2019 13.0 0.15 0.25
ETP 190118P00014000 P Jan 18, 2019 14.0 0.30 0.40
ETP 190118P00015000 P Jan 18, 2019 15.0 0.50 0.55
ETP 190118P00016000 P Jan 18, 2019 16.0 0.70 0.80
ETP 190118P00017000 P Jan 18, 2019 17.0 1.05 1.15
ETP 190118P00018000 P Jan 18, 2019 18.0 1.50 1.60
ETP 190118P00019000 P Jan 18, 2019 19.0 2.00 2.15
ETP 190118P00020000 P Jan 18, 2019 20.0 2.65 2.80
ETP 190118P00021000 P Jan 18, 2019 21.0 3.30 3.50
ETP 190118P00022000 P Jan 18, 2019 22.0 4.10 4.30
ETP 190118P00023000 P Jan 18, 2019 23.0 5.00 5.20
ETP 190118P00024000 P Jan 18, 2019 24.0 5.90 6.20
ETP 190118P00025000 P Jan 18, 2019 25.0 6.90 7.10
ETP 190118P00026000 P Jan 18, 2019 26.0 7.70 8.20
ETP 190118P00027000 P Jan 18, 2019 27.0 8.70 9.20
ETP 190118P00028000 P Jan 18, 2019 28.0 9.00 10.10
ETP 190118P00029000 P Jan 18, 2019 29.0 10.70 11.10
ETP 190118P00030000 P Jan 18, 2019 30.0 11.50 12.30
ETP 190118P00031000 P Jan 18, 2019 31.0 12.60 13.10
ETP 190118P00032000 P Jan 18, 2019 32.0 13.50 14.20
ETP 200117C00003000 C Jan 17, 2020 3.0 15.40 16.10
ETP 200117C00005000 C Jan 17, 2020 5.0 13.40 14.10
ETP 200117C00008000 C Jan 17, 2020 8.0 10.60 11.10
ETP 200117C00010000 C Jan 17, 2020 10.0 8.50 9.20
ETP 200117C00013000 C Jan 17, 2020 13.0 5.70 6.30
ETP 200117C00015000 C Jan 17, 2020 15.0 4.10 4.50
ETP 200117C00017000 C Jan 17, 2020 17.0 2.95 3.30
ETP 200117C00020000 C Jan 17, 2020 20.0 1.80 1.95
ETP 200117C00022000 C Jan 17, 2020 22.0 1.20 1.40
ETP 200117C00025000 C Jan 17, 2020 25.0 0.50 0.85
ETP 200117C00027000 C Jan 17, 2020 27.0 0.30 0.65
ETP 200117C00030000 C Jan 17, 2020 30.0 0.10 0.40
ETP 200117P00003000 P Jan 17, 2020 3.0 0.00 0.20
ETP 200117P00005000 P Jan 17, 2020 5.0 0.00 0.45
ETP 200117P00008000 P Jan 17, 2020 8.0 0.20 0.50
ETP 200117P00010000 P Jan 17, 2020 10.0 0.45 0.75
ETP 200117P00013000 P Jan 17, 2020 13.0 1.15 1.40
ETP 200117P00015000 P Jan 17, 2020 15.0 1.70 2.15
ETP 200117P00017000 P Jan 17, 2020 17.0 2.85 3.10
ETP 200117P00020000 P Jan 17, 2020 20.0 4.50 4.80
ETP 200117P00022000 P Jan 17, 2020 22.0 5.80 6.40
ETP 200117P00025000 P Jan 17, 2020 25.0 8.20 8.70
ETP 200117P00027000 P Jan 17, 2020 27.0 9.90 10.50
ETP 200117P00030000 P Jan 17, 2020 30.0 12.60 13.10
OPRA data is delayed 15 minutes.