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 (2015-12-04)Premium Content

Energy Transfer Partners Lp (ETP)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 160219C00010000 C 02/19/16 10.0 11.60 15.40
ETP 160219C00011000 C 02/19/16 11.0 10.50 14.40
ETP 160219C00012000 C 02/19/16 12.0 9.50 12.90
ETP 160219C00013000 C 02/19/16 13.0 9.00 11.50
ETP 160219C00014000 C 02/19/16 14.0 7.80 10.50
ETP 160219C00015000 C 02/19/16 15.0 7.00 9.40
ETP 160219C00016000 C 02/19/16 16.0 6.00 8.40
ETP 160219C00017500 C 02/19/16 17.5 4.60 6.80
ETP 160219C00019000 C 02/19/16 19.0 3.40 5.30
ETP 160219C00020000 C 02/19/16 20.0 3.20 4.20
ETP 160219C00021000 C 02/19/16 21.0 2.75 3.30
ETP 160219C00022500 C 02/19/16 22.5 1.60 2.20
ETP 160219C00024000 C 02/19/16 24.0 0.75 1.20
ETP 160219C00025000 C 02/19/16 25.0 0.35 0.70
ETP 160219C00026000 C 02/19/16 26.0 0.20 0.35
ETP 160219C00027500 C 02/19/16 27.5 0.05 0.25
ETP 160219C00029000 C 02/19/16 29.0 0.00 0.10
ETP 160219C00030000 C 02/19/16 30.0 0.00 0.05
ETP 160219C00031000 C 02/19/16 31.0 0.00 0.20
ETP 160219C00032500 C 02/19/16 32.5 0.00 0.15
ETP 160219C00034000 C 02/19/16 34.0 0.00 0.35
ETP 160219C00035000 C 02/19/16 35.0 0.00 0.20
ETP 160219C00036000 C 02/19/16 36.0 0.00 0.50
ETP 160219C00037500 C 02/19/16 37.5 0.00 0.10
ETP 160219C00039000 C 02/19/16 39.0 0.00 0.50
ETP 160219C00040000 C 02/19/16 40.0 0.00 0.25
ETP 160219C00042500 C 02/19/16 42.5 0.00 0.40
ETP 160219P00010000 P 02/19/16 10.0 0.00 0.20
ETP 160219P00011000 P 02/19/16 11.0 0.00 0.30
ETP 160219P00012000 P 02/19/16 12.0 0.00 0.50
ETP 160219P00013000 P 02/19/16 13.0 0.00 0.50
ETP 160219P00014000 P 02/19/16 14.0 0.00 0.50
ETP 160219P00015000 P 02/19/16 15.0 0.00 0.50
ETP 160219P00016000 P 02/19/16 16.0 0.00 0.50
ETP 160219P00017500 P 02/19/16 17.5 0.00 0.30
ETP 160219P00019000 P 02/19/16 19.0 0.05 0.30
ETP 160219P00020000 P 02/19/16 20.0 0.20 0.35
ETP 160219P00021000 P 02/19/16 21.0 0.25 0.50
ETP 160219P00022500 P 02/19/16 22.5 0.50 1.05
ETP 160219P00024000 P 02/19/16 24.0 1.15 1.95
ETP 160219P00025000 P 02/19/16 25.0 1.75 2.60
ETP 160219P00026000 P 02/19/16 26.0 2.30 3.40
ETP 160219P00027500 P 02/19/16 27.5 3.60 4.90
ETP 160219P00029000 P 02/19/16 29.0 5.10 6.40
ETP 160219P00030000 P 02/19/16 30.0 5.70 7.40
ETP 160219P00031000 P 02/19/16 31.0 6.80 8.40
ETP 160219P00032500 P 02/19/16 32.5 8.10 9.90
ETP 160219P00034000 P 02/19/16 34.0 9.00 11.50
ETP 160219P00035000 P 02/19/16 35.0 10.60 12.40
ETP 160219P00036000 P 02/19/16 36.0 10.50 13.60
ETP 160219P00037500 P 02/19/16 37.5 13.00 14.90
ETP 160219P00039000 P 02/19/16 39.0 13.60 16.70
ETP 160219P00040000 P 02/19/16 40.0 15.60 17.30
ETP 160219P00042500 P 02/19/16 42.5 17.20 19.90
ETP 160318C00003000 C 03/18/16 3.0 18.50 22.30
ETP 160318C00004000 C 03/18/16 4.0 17.50 21.30
ETP 160318C00005000 C 03/18/16 5.0 16.60 20.40
ETP 160318C00006000 C 03/18/16 6.0 15.60 19.20
ETP 160318C00007000 C 03/18/16 7.0 14.90 17.80
ETP 160318C00008000 C 03/18/16 8.0 13.90 16.70
ETP 160318C00009000 C 03/18/16 9.0 12.50 15.80
ETP 160318C00010000 C 03/18/16 10.0 11.50 15.00
ETP 160318C00011000 C 03/18/16 11.0 10.50 13.90
ETP 160318C00012000 C 03/18/16 12.0 9.90 12.90
ETP 160318C00013000 C 03/18/16 13.0 9.00 11.60
ETP 160318C00014000 C 03/18/16 14.0 8.30 10.70
ETP 160318C00015000 C 03/18/16 15.0 8.00 9.60
ETP 160318C00016000 C 03/18/16 16.0 7.30 8.90
ETP 160318C00017500 C 03/18/16 17.5 6.00 7.30
ETP 160318C00019000 C 03/18/16 19.0 4.80 6.10
ETP 160318C00020000 C 03/18/16 20.0 3.90 5.30
ETP 160318C00021000 C 03/18/16 21.0 3.50 4.80
ETP 160318C00022500 C 03/18/16 22.5 3.10 3.40
ETP 160318C00024000 C 03/18/16 24.0 2.00 2.75
ETP 160318C00025000 C 03/18/16 25.0 1.85 2.15
ETP 160318C00026000 C 03/18/16 26.0 1.50 1.65
ETP 160318C00027500 C 03/18/16 27.5 1.00 1.20
ETP 160318C00029000 C 03/18/16 29.0 0.65 0.95
ETP 160318C00030000 C 03/18/16 30.0 0.55 0.75
ETP 160318C00031000 C 03/18/16 31.0 0.50 0.60
ETP 160318C00032500 C 03/18/16 32.5 0.25 0.40
ETP 160318C00034000 C 03/18/16 34.0 0.10 0.35
ETP 160318C00035000 C 03/18/16 35.0 0.20 0.25
ETP 160318C00036000 C 03/18/16 36.0 0.05 0.45
ETP 160318C00037500 C 03/18/16 37.5 0.00 0.15
ETP 160318C00039000 C 03/18/16 39.0 0.00 0.50
ETP 160318C00040000 C 03/18/16 40.0 0.05 0.10
ETP 160318C00041000 C 03/18/16 41.0 0.00 0.50
ETP 160318C00042500 C 03/18/16 42.5 0.00 0.15
ETP 160318C00044000 C 03/18/16 44.0 0.00 0.50
ETP 160318C00045000 C 03/18/16 45.0 0.00 0.10
ETP 160318C00047500 C 03/18/16 47.5 0.00 0.50
ETP 160318C00050000 C 03/18/16 50.0 0.00 0.05
ETP 160318C00052500 C 03/18/16 52.5 0.00 0.50
ETP 160318C00055000 C 03/18/16 55.0 0.00 0.50
ETP 160318C00057500 C 03/18/16 57.5 0.00 0.50
ETP 160318C00060000 C 03/18/16 60.0 0.00 0.20
ETP 160318C00062500 C 03/18/16 62.5 0.00 0.50
ETP 160318C00065000 C 03/18/16 65.0 0.00 0.50
ETP 160318C00070000 C 03/18/16 70.0 0.00 0.25
ETP 160318C00075000 C 03/18/16 75.0 0.00 0.50
ETP 160318P00003000 P 03/18/16 3.0 0.00 0.15
ETP 160318P00004000 P 03/18/16 4.0 0.00 0.20
ETP 160318P00005000 P 03/18/16 5.0 0.00 0.30
ETP 160318P00006000 P 03/18/16 6.0 0.00 0.45
ETP 160318P00007000 P 03/18/16 7.0 0.00 0.50
ETP 160318P00008000 P 03/18/16 8.0 0.00 0.50
ETP 160318P00009000 P 03/18/16 9.0 0.00 0.50
ETP 160318P00010000 P 03/18/16 10.0 0.00 0.50
ETP 160318P00011000 P 03/18/16 11.0 0.00 0.50
ETP 160318P00012000 P 03/18/16 12.0 0.00 0.50
ETP 160318P00013000 P 03/18/16 13.0 0.05 0.50
ETP 160318P00014000 P 03/18/16 14.0 0.15 0.60
ETP 160318P00015000 P 03/18/16 15.0 0.30 0.60
ETP 160318P00016000 P 03/18/16 16.0 0.35 0.80
ETP 160318P00017500 P 03/18/16 17.5 0.60 0.85
ETP 160318P00019000 P 03/18/16 19.0 0.85 1.25
ETP 160318P00020000 P 03/18/16 20.0 1.15 1.30
ETP 160318P00021000 P 03/18/16 21.0 1.35 1.90
ETP 160318P00022500 P 03/18/16 22.5 1.90 2.30
ETP 160318P00024000 P 03/18/16 24.0 2.55 3.10
ETP 160318P00025000 P 03/18/16 25.0 3.20 4.00
ETP 160318P00026000 P 03/18/16 26.0 3.70 4.70
ETP 160318P00027500 P 03/18/16 27.5 4.70 5.80
ETP 160318P00029000 P 03/18/16 29.0 5.90 6.90
ETP 160318P00030000 P 03/18/16 30.0 6.80 7.30
ETP 160318P00031000 P 03/18/16 31.0 7.50 8.30
ETP 160318P00032500 P 03/18/16 32.5 8.60 9.80
ETP 160318P00034000 P 03/18/16 34.0 9.80 11.30
ETP 160318P00035000 P 03/18/16 35.0 11.00 12.30
ETP 160318P00036000 P 03/18/16 36.0 11.80 13.40
ETP 160318P00037500 P 03/18/16 37.5 13.30 14.80
ETP 160318P00039000 P 03/18/16 39.0 14.60 16.40
ETP 160318P00040000 P 03/18/16 40.0 15.90 17.30
ETP 160318P00041000 P 03/18/16 41.0 16.70 18.30
ETP 160318P00042500 P 03/18/16 42.5 18.10 19.90
ETP 160318P00044000 P 03/18/16 44.0 19.70 21.40
ETP 160318P00045000 P 03/18/16 45.0 20.70 22.30
ETP 160318P00047500 P 03/18/16 47.5 23.30 24.90
ETP 160318P00050000 P 03/18/16 50.0 26.00 27.40
ETP 160318P00052500 P 03/18/16 52.5 28.30 29.90
ETP 160318P00055000 P 03/18/16 55.0 30.60 32.50
ETP 160318P00057500 P 03/18/16 57.5 33.00 34.90
ETP 160318P00060000 P 03/18/16 60.0 35.40 37.40
ETP 160318P00062500 P 03/18/16 62.5 37.80 39.90
ETP 160318P00065000 P 03/18/16 65.0 40.10 42.40
ETP 160318P00070000 P 03/18/16 70.0 44.60 47.50
ETP 160318P00075000 P 03/18/16 75.0 49.60 52.70
ETP 160617C00003000 C 06/17/16 3.0 18.50 22.10
ETP 160617C00004000 C 06/17/16 4.0 17.50 21.40
ETP 160617C00005000 C 06/17/16 5.0 16.30 20.00
ETP 160617C00006000 C 06/17/16 6.0 15.50 19.00
ETP 160617C00007000 C 06/17/16 7.0 14.60 17.90
ETP 160617C00008000 C 06/17/16 8.0 13.50 16.90
ETP 160617C00009000 C 06/17/16 9.0 12.70 16.00
ETP 160617C00010000 C 06/17/16 10.0 11.70 15.00
ETP 160617C00011000 C 06/17/16 11.0 10.70 14.00
ETP 160617C00012000 C 06/17/16 12.0 9.90 13.30
ETP 160617C00013000 C 06/17/16 13.0 9.10 12.50
ETP 160617C00014000 C 06/17/16 14.0 8.70 11.20
ETP 160617C00015000 C 06/17/16 15.0 8.00 10.20
ETP 160617C00016000 C 06/17/16 16.0 7.20 9.10
ETP 160617C00017500 C 06/17/16 17.5 6.20 8.00
ETP 160617C00019000 C 06/17/16 19.0 5.10 7.00
ETP 160617C00020000 C 06/17/16 20.0 5.00 6.60
ETP 160617C00021000 C 06/17/16 21.0 4.40 5.70
ETP 160617C00022500 C 06/17/16 22.5 3.90 4.70
ETP 160617C00024000 C 06/17/16 24.0 3.00 3.90
ETP 160617C00025000 C 06/17/16 25.0 2.60 3.60
ETP 160617C00026000 C 06/17/16 26.0 2.30 3.20
ETP 160617C00027500 C 06/17/16 27.5 1.90 2.50
ETP 160617C00029000 C 06/17/16 29.0 1.35 2.45
ETP 160617C00030000 C 06/17/16 30.0 1.25 2.05
ETP 160617C00031000 C 06/17/16 31.0 0.95 1.75
ETP 160617C00032500 C 06/17/16 32.5 0.65 1.40
ETP 160617C00034000 C 06/17/16 34.0 0.70 1.00
ETP 160617C00035000 C 06/17/16 35.0 0.70 1.00
ETP 160617C00036000 C 06/17/16 36.0 0.35 0.95
ETP 160617C00037500 C 06/17/16 37.5 0.25 0.75
ETP 160617C00039000 C 06/17/16 39.0 0.15 0.65
ETP 160617C00040000 C 06/17/16 40.0 0.30 0.50
ETP 160617C00041000 C 06/17/16 41.0 0.05 0.55
ETP 160617C00042500 C 06/17/16 42.5 0.05 0.50
ETP 160617C00044000 C 06/17/16 44.0 0.00 0.50
ETP 160617C00045000 C 06/17/16 45.0 0.00 0.50
ETP 160617C00047500 C 06/17/16 47.5 0.00 0.50
ETP 160617C00050000 C 06/17/16 50.0 0.00 0.45
ETP 160617C00052500 C 06/17/16 52.5 0.00 0.50
ETP 160617C00055000 C 06/17/16 55.0 0.05 0.50
ETP 160617C00060000 C 06/17/16 60.0 0.00 0.50
ETP 160617C00065000 C 06/17/16 65.0 0.00 0.50
ETP 160617P00003000 P 06/17/16 3.0 0.00 0.50
ETP 160617P00004000 P 06/17/16 4.0 0.00 0.50
ETP 160617P00005000 P 06/17/16 5.0 0.00 0.50
ETP 160617P00006000 P 06/17/16 6.0 0.00 0.50
ETP 160617P00007000 P 06/17/16 7.0 0.00 0.50
ETP 160617P00008000 P 06/17/16 8.0 0.05 0.30
ETP 160617P00009000 P 06/17/16 9.0 0.10 0.65
ETP 160617P00010000 P 06/17/16 10.0 0.10 0.70
ETP 160617P00011000 P 06/17/16 11.0 0.20 0.80
ETP 160617P00012000 P 06/17/16 12.0 0.50 0.80
ETP 160617P00013000 P 06/17/16 13.0 0.45 1.25
ETP 160617P00014000 P 06/17/16 14.0 0.65 1.30
ETP 160617P00015000 P 06/17/16 15.0 0.90 1.35
ETP 160617P00016000 P 06/17/16 16.0 1.10 1.95
ETP 160617P00017500 P 06/17/16 17.5 1.50 2.40
ETP 160617P00019000 P 06/17/16 19.0 2.00 2.95
ETP 160617P00020000 P 06/17/16 20.0 2.45 3.20
ETP 160617P00021000 P 06/17/16 21.0 3.00 4.00
ETP 160617P00022500 P 06/17/16 22.5 3.50 4.90
ETP 160617P00024000 P 06/17/16 24.0 4.40 5.70
ETP 160617P00025000 P 06/17/16 25.0 4.90 6.10
ETP 160617P00026000 P 06/17/16 26.0 5.60 7.00
ETP 160617P00027500 P 06/17/16 27.5 6.40 8.20
ETP 160617P00029000 P 06/17/16 29.0 7.40 9.50
ETP 160617P00030000 P 06/17/16 30.0 8.20 10.20
ETP 160617P00031000 P 06/17/16 31.0 8.70 10.80
ETP 160617P00032500 P 06/17/16 32.5 10.00 12.20
ETP 160617P00034000 P 06/17/16 34.0 11.10 13.90
ETP 160617P00035000 P 06/17/16 35.0 12.00 14.60
ETP 160617P00036000 P 06/17/16 36.0 12.80 15.80
ETP 160617P00037500 P 06/17/16 37.5 14.00 16.90
ETP 160617P00039000 P 06/17/16 39.0 15.70 18.20
ETP 160617P00040000 P 06/17/16 40.0 16.70 19.30
ETP 160617P00041000 P 06/17/16 41.0 17.20 20.40
ETP 160617P00042500 P 06/17/16 42.5 19.10 21.40
ETP 160617P00044000 P 06/17/16 44.0 20.00 23.30
ETP 160617P00045000 P 06/17/16 45.0 21.30 24.40
ETP 160617P00047500 P 06/17/16 47.5 23.80 26.80
ETP 160617P00050000 P 06/17/16 50.0 26.20 29.20
ETP 160617P00052500 P 06/17/16 52.5 28.80 31.60
ETP 160617P00055000 P 06/17/16 55.0 30.90 34.00
ETP 160617P00060000 P 06/17/16 60.0 36.10 39.00
ETP 160617P00065000 P 06/17/16 65.0 40.30 44.00
ETP 160916C00003000 C 09/16/16 3.0 18.50 22.30
ETP 160916C00004000 C 09/16/16 4.0 17.40 21.50
ETP 160916C00005000 C 09/16/16 5.0 16.40 20.40
ETP 160916C00006000 C 09/16/16 6.0 15.50 19.30
ETP 160916C00007000 C 09/16/16 7.0 14.60 18.30
ETP 160916C00008000 C 09/16/16 8.0 13.70 17.30
ETP 160916C00009000 C 09/16/16 9.0 12.70 16.00
ETP 160916C00010000 C 09/16/16 10.0 11.70 15.00
ETP 160916C00011000 C 09/16/16 11.0 10.90 14.80
ETP 160916C00012000 C 09/16/16 12.0 10.10 13.00
ETP 160916C00013000 C 09/16/16 13.0 9.10 12.60
ETP 160916C00014000 C 09/16/16 14.0 8.70 12.00
ETP 160916C00015000 C 09/16/16 15.0 8.00 10.60
ETP 160916C00016000 C 09/16/16 16.0 7.30 10.00
ETP 160916C00017000 C 09/16/16 17.0 6.50 9.00
ETP 160916C00018000 C 09/16/16 18.0 6.00 8.00
ETP 160916C00019000 C 09/16/16 19.0 5.60 7.70
ETP 160916C00020000 C 09/16/16 20.0 5.10 6.60
ETP 160916C00021000 C 09/16/16 21.0 4.50 6.20
ETP 160916C00022000 C 09/16/16 22.0 4.20 5.50
ETP 160916C00023000 C 09/16/16 23.0 4.00 5.00
ETP 160916C00024000 C 09/16/16 24.0 3.40 4.60
ETP 160916C00025000 C 09/16/16 25.0 3.30 4.20
ETP 160916C00026000 C 09/16/16 26.0 2.65 3.90
ETP 160916C00027000 C 09/16/16 27.0 2.35 3.40
ETP 160916C00028000 C 09/16/16 28.0 2.25 2.90
ETP 160916C00029000 C 09/16/16 29.0 1.85 2.75
ETP 160916C00030000 C 09/16/16 30.0 1.75 2.40
ETP 160916C00031000 C 09/16/16 31.0 1.45 2.20
ETP 160916C00032000 C 09/16/16 32.0 1.10 2.00
ETP 160916C00033000 C 09/16/16 33.0 0.95 1.75
ETP 160916C00034000 C 09/16/16 34.0 0.80 1.60
ETP 160916C00035000 C 09/16/16 35.0 0.75 1.45
ETP 160916C00036000 C 09/16/16 36.0 0.55 1.25
ETP 160916C00037000 C 09/16/16 37.0 0.55 1.10
ETP 160916C00038000 C 09/16/16 38.0 0.40 1.05
ETP 160916C00039000 C 09/16/16 39.0 0.35 1.00
ETP 160916C00040000 C 09/16/16 40.0 0.00 0.90
ETP 160916C00041000 C 09/16/16 41.0 0.20 0.85
ETP 160916C00042000 C 09/16/16 42.0 0.15 0.75
ETP 160916C00043000 C 09/16/16 43.0 0.10 0.75
ETP 160916C00044000 C 09/16/16 44.0 0.10 0.65
ETP 160916C00045000 C 09/16/16 45.0 0.05 0.65
ETP 160916P00003000 P 09/16/16 3.0 0.00 0.50
ETP 160916P00004000 P 09/16/16 4.0 0.00 0.50
ETP 160916P00005000 P 09/16/16 5.0 0.00 0.50
ETP 160916P00006000 P 09/16/16 6.0 0.00 0.70
ETP 160916P00007000 P 09/16/16 7.0 0.00 0.75
ETP 160916P00008000 P 09/16/16 8.0 0.05 0.90
ETP 160916P00009000 P 09/16/16 9.0 0.15 1.30
ETP 160916P00010000 P 09/16/16 10.0 0.40 1.05
ETP 160916P00011000 P 09/16/16 11.0 0.35 1.25
ETP 160916P00012000 P 09/16/16 12.0 0.70 1.40
ETP 160916P00013000 P 09/16/16 13.0 0.85 1.75
ETP 160916P00014000 P 09/16/16 14.0 1.20 1.85
ETP 160916P00015000 P 09/16/16 15.0 1.50 2.15
ETP 160916P00016000 P 09/16/16 16.0 1.60 2.70
ETP 160916P00017000 P 09/16/16 17.0 2.00 2.90
ETP 160916P00018000 P 09/16/16 18.0 2.30 3.60
ETP 160916P00019000 P 09/16/16 19.0 2.70 4.00
ETP 160916P00020000 P 09/16/16 20.0 3.20 4.40
ETP 160916P00021000 P 09/16/16 21.0 3.70 4.90
ETP 160916P00022000 P 09/16/16 22.0 4.20 5.50
ETP 160916P00023000 P 09/16/16 23.0 4.60 6.20
ETP 160916P00024000 P 09/16/16 24.0 5.30 6.60
ETP 160916P00025000 P 09/16/16 25.0 5.90 7.40
ETP 160916P00026000 P 09/16/16 26.0 6.20 8.20
ETP 160916P00027000 P 09/16/16 27.0 7.00 8.90
ETP 160916P00028000 P 09/16/16 28.0 7.40 9.50
ETP 160916P00029000 P 09/16/16 29.0 8.20 10.20
ETP 160916P00030000 P 09/16/16 30.0 8.90 10.50
ETP 160916P00031000 P 09/16/16 31.0 9.70 12.00
ETP 160916P00032000 P 09/16/16 32.0 10.50 13.00
ETP 160916P00033000 P 09/16/16 33.0 11.30 13.90
ETP 160916P00034000 P 09/16/16 34.0 12.20 14.90
ETP 160916P00035000 P 09/16/16 35.0 12.50 15.80
ETP 160916P00036000 P 09/16/16 36.0 13.90 16.70
ETP 160916P00037000 P 09/16/16 37.0 14.50 17.40
ETP 160916P00038000 P 09/16/16 38.0 15.10 18.40
ETP 160916P00039000 P 09/16/16 39.0 16.00 19.00
ETP 160916P00040000 P 09/16/16 40.0 17.50 20.00
ETP 160916P00041000 P 09/16/16 41.0 18.00 21.00
ETP 160916P00042000 P 09/16/16 42.0 19.00 22.00
ETP 160916P00043000 P 09/16/16 43.0 20.00 22.60
ETP 160916P00044000 P 09/16/16 44.0 21.00 23.60
ETP 160916P00045000 P 09/16/16 45.0 21.90 23.80
ETP 170120C00003000 C 01/20/17 3.0 18.50 22.00
ETP 170120C00005000 C 01/20/17 5.0 16.30 20.90
ETP 170120C00008000 C 01/20/17 8.0 13.30 17.70
ETP 170120C00010000 C 01/20/17 10.0 11.50 15.40
ETP 170120C00013000 C 01/20/17 13.0 9.80 12.40
ETP 170120C00015000 C 01/20/17 15.0 8.10 10.50
ETP 170120C00017500 C 01/20/17 17.5 6.50 8.60
ETP 170120C00020000 C 01/20/17 20.0 5.40 7.30
ETP 170120C00022500 C 01/20/17 22.5 4.40 6.00
ETP 170120C00025000 C 01/20/17 25.0 4.20 4.40
ETP 170120C00027500 C 01/20/17 27.5 2.80 3.80
ETP 170120C00030000 C 01/20/17 30.0 2.15 3.10
ETP 170120C00032500 C 01/20/17 32.5 1.60 2.70
ETP 170120C00035000 C 01/20/17 35.0 1.20 2.20
ETP 170120C00037500 C 01/20/17 37.5 0.90 1.80
ETP 170120C00040000 C 01/20/17 40.0 0.80 1.10
ETP 170120C00042500 C 01/20/17 42.5 0.50 1.35
ETP 170120C00045000 C 01/20/17 45.0 0.25 1.00
ETP 170120C00047500 C 01/20/17 47.5 0.20 1.05
ETP 170120C00050000 C 01/20/17 50.0 0.15 0.75
ETP 170120C00052500 C 01/20/17 52.5 0.10 1.00
ETP 170120C00055000 C 01/20/17 55.0 0.05 0.85
ETP 170120C00057500 C 01/20/17 57.5 0.20 1.00
ETP 170120C00060000 C 01/20/17 60.0 0.05 1.00
ETP 170120C00062500 C 01/20/17 62.5 0.00 1.00
ETP 170120C00065000 C 01/20/17 65.0 0.00 1.00
ETP 170120C00067500 C 01/20/17 67.5 0.00 1.00
ETP 170120C00070000 C 01/20/17 70.0 0.00 0.90
ETP 170120C00072500 C 01/20/17 72.5 0.00 1.00
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 1.00
ETP 170120P00003000 P 01/20/17 3.0 0.00 1.00
ETP 170120P00005000 P 01/20/17 5.0 0.00 1.00
ETP 170120P00008000 P 01/20/17 8.0 0.25 1.25
ETP 170120P00010000 P 01/20/17 10.0 0.60 1.70
ETP 170120P00013000 P 01/20/17 13.0 1.35 2.45
ETP 170120P00015000 P 01/20/17 15.0 2.10 3.20
ETP 170120P00017500 P 01/20/17 17.5 3.10 4.20
ETP 170120P00020000 P 01/20/17 20.0 4.20 5.60
ETP 170120P00022500 P 01/20/17 22.5 5.50 7.00
ETP 170120P00025000 P 01/20/17 25.0 7.00 8.00
ETP 170120P00027500 P 01/20/17 27.5 8.60 10.50
ETP 170120P00030000 P 01/20/17 30.0 10.40 12.50
ETP 170120P00032500 P 01/20/17 32.5 12.30 13.30
ETP 170120P00035000 P 01/20/17 35.0 14.10 16.60
ETP 170120P00037500 P 01/20/17 37.5 16.40 18.80
ETP 170120P00040000 P 01/20/17 40.0 18.30 21.00
ETP 170120P00042500 P 01/20/17 42.5 20.40 23.30
ETP 170120P00045000 P 01/20/17 45.0 22.70 25.60
ETP 170120P00047500 P 01/20/17 47.5 25.30 27.90
ETP 170120P00050000 P 01/20/17 50.0 27.40 29.30
ETP 170120P00052500 P 01/20/17 52.5 29.80 32.80
ETP 170120P00055000 P 01/20/17 55.0 31.90 34.30
ETP 170120P00057500 P 01/20/17 57.5 34.40 37.10
ETP 170120P00060000 P 01/20/17 60.0 36.80 39.30
ETP 170120P00062500 P 01/20/17 62.5 38.70 42.80
ETP 170120P00065000 P 01/20/17 65.0 41.30 44.70
ETP 170120P00067500 P 01/20/17 67.5 43.70 46.90
ETP 170120P00070000 P 01/20/17 70.0 46.10 49.40
ETP 170120P00072500 P 01/20/17 72.5 48.50 51.90
ETP 170120P00075000 P 01/20/17 75.0 50.50 55.00
ETP 170120P00080000 P 01/20/17 80.0 55.50 60.00
ETP 170120P00085000 P 01/20/17 85.0 60.30 65.00
ETP 170120P00090000 P 01/20/17 90.0 65.90 69.60
ETP 170120P00095000 P 01/20/17 95.0 70.70 74.60
ETP 170120P00100000 P 01/20/17 100.0 75.30 79.90
ETP 180119C00003000 C 01/19/18 3.0 18.50 22.00
ETP 180119C00005000 C 01/19/18 5.0 16.30 21.00
ETP 180119C00008000 C 01/19/18 8.0 13.30 17.90
ETP 180119C00010000 C 01/19/18 10.0 11.50 15.90
ETP 180119C00013000 C 01/19/18 13.0 8.90 12.70
ETP 180119C00015000 C 01/19/18 15.0 7.90 11.20
ETP 180119C00017500 C 01/19/18 17.5 6.60 9.10
ETP 180119C00020000 C 01/19/18 20.0 5.50 8.10
ETP 180119C00022500 C 01/19/18 22.5 5.10 7.00
ETP 180119C00025000 C 01/19/18 25.0 3.90 6.10
ETP 180119C00027500 C 01/19/18 27.5 3.50 5.30
ETP 180119C00030000 C 01/19/18 30.0 2.70 4.70
ETP 180119C00032500 C 01/19/18 32.5 2.20 4.00
ETP 180119C00035000 C 01/19/18 35.0 2.00 3.60
ETP 180119C00037500 C 01/19/18 37.5 1.65 3.30
ETP 180119C00040000 C 01/19/18 40.0 1.00 2.65
ETP 180119C00042500 C 01/19/18 42.5 0.95 2.20
ETP 180119C00045000 C 01/19/18 45.0 0.85 2.15
ETP 180119C00047500 C 01/19/18 47.5 0.75 1.45
ETP 180119C00050000 C 01/19/18 50.0 0.65 1.55
ETP 180119C00055000 C 01/19/18 55.0 0.40 1.30
ETP 180119P00003000 P 01/19/18 3.0 0.00 1.00
ETP 180119P00005000 P 01/19/18 5.0 0.35 1.40
ETP 180119P00008000 P 01/19/18 8.0 1.20 2.15
ETP 180119P00010000 P 01/19/18 10.0 1.70 2.80
ETP 180119P00013000 P 01/19/18 13.0 2.90 4.20
ETP 180119P00015000 P 01/19/18 15.0 3.60 5.10
ETP 180119P00017500 P 01/19/18 17.5 5.10 6.40
ETP 180119P00020000 P 01/19/18 20.0 6.40 7.90
ETP 180119P00022500 P 01/19/18 22.5 7.90 9.40
ETP 180119P00025000 P 01/19/18 25.0 9.40 11.10
ETP 180119P00027500 P 01/19/18 27.5 10.90 13.50
ETP 180119P00030000 P 01/19/18 30.0 12.80 15.30
ETP 180119P00032500 P 01/19/18 32.5 14.70 17.30
ETP 180119P00035000 P 01/19/18 35.0 16.60 18.90
ETP 180119P00037500 P 01/19/18 37.5 18.70 21.40
ETP 180119P00040000 P 01/19/18 40.0 20.70 24.00
ETP 180119P00042500 P 01/19/18 42.5 22.80 26.40
ETP 180119P00045000 P 01/19/18 45.0 25.20 28.40
ETP 180119P00047500 P 01/19/18 47.5 27.60 30.70
ETP 180119P00050000 P 01/19/18 50.0 30.50 33.00
ETP 180119P00055000 P 01/19/18 55.0 34.30 37.60

OPRA data is delayed 15 minutes.