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 (2016-09-02)Premium Content

Energy Transfer Partners Lp (ETP)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 160916C00003000 C 09/16/16 3.0 36.40 37.50
ETP 160916C00004000 C 09/16/16 4.0 33.80 37.60
ETP 160916C00005000 C 09/16/16 5.0 32.80 37.20
ETP 160916C00006000 C 09/16/16 6.0 31.80 35.60
ETP 160916C00007000 C 09/16/16 7.0 30.80 35.00
ETP 160916C00008000 C 09/16/16 8.0 29.80 34.00
ETP 160916C00009000 C 09/16/16 9.0 28.80 33.00
ETP 160916C00010000 C 09/16/16 10.0 27.80 32.20
ETP 160916C00011000 C 09/16/16 11.0 26.50 30.80
ETP 160916C00012000 C 09/16/16 12.0 26.00 30.00
ETP 160916C00013000 C 09/16/16 13.0 24.60 27.80
ETP 160916C00014000 C 09/16/16 14.0 23.60 27.00
ETP 160916C00015000 C 09/16/16 15.0 22.50 25.70
ETP 160916C00016000 C 09/16/16 16.0 22.00 24.80
ETP 160916C00017000 C 09/16/16 17.0 20.80 25.20
ETP 160916C00018000 C 09/16/16 18.0 19.70 23.30
ETP 160916C00019000 C 09/16/16 19.0 18.70 23.00
ETP 160916C00020000 C 09/16/16 20.0 17.80 22.00
ETP 160916C00021000 C 09/16/16 21.0 18.30 21.40
ETP 160916C00022000 C 09/16/16 22.0 17.30 20.30
ETP 160916C00023000 C 09/16/16 23.0 14.70 19.00
ETP 160916C00024000 C 09/16/16 24.0 13.60 16.50
ETP 160916C00025000 C 09/16/16 25.0 14.00 15.50
ETP 160916C00026000 C 09/16/16 26.0 11.70 14.50
ETP 160916C00027000 C 09/16/16 27.0 12.20 13.50
ETP 160916C00028000 C 09/16/16 28.0 11.30 12.50
ETP 160916C00029000 C 09/16/16 29.0 10.50 11.50
ETP 160916C00030000 C 09/16/16 30.0 9.50 10.50
ETP 160916C00031000 C 09/16/16 31.0 8.40 9.50
ETP 160916C00032000 C 09/16/16 32.0 7.40 8.50
ETP 160916C00033000 C 09/16/16 33.0 6.50 7.50
ETP 160916C00034000 C 09/16/16 34.0 5.40 6.50
ETP 160916C00035000 C 09/16/16 35.0 4.60 5.60
ETP 160916C00036000 C 09/16/16 36.0 3.50 4.60
ETP 160916C00037000 C 09/16/16 37.0 2.75 3.60
ETP 160916C00038000 C 09/16/16 38.0 2.20 2.45
ETP 160916C00039000 C 09/16/16 39.0 1.40 1.65
ETP 160916C00040000 C 09/16/16 40.0 0.90 1.00
ETP 160916C00041000 C 09/16/16 41.0 0.45 0.50
ETP 160916C00042000 C 09/16/16 42.0 0.20 0.30
ETP 160916C00043000 C 09/16/16 43.0 0.10 0.20
ETP 160916C00044000 C 09/16/16 44.0 0.05 0.10
ETP 160916C00045000 C 09/16/16 45.0 0.00 0.10
ETP 160916C00046000 C 09/16/16 46.0 0.00 0.10
ETP 160916C00047000 C 09/16/16 47.0 0.00 0.15
ETP 160916C00048000 C 09/16/16 48.0 0.00 0.15
ETP 160916C00049000 C 09/16/16 49.0 0.00 0.15
ETP 160916C00050000 C 09/16/16 50.0 0.00 0.15
ETP 160916P00003000 P 09/16/16 3.0 0.00 0.15
ETP 160916P00004000 P 09/16/16 4.0 0.00 0.15
ETP 160916P00005000 P 09/16/16 5.0 0.00 0.15
ETP 160916P00006000 P 09/16/16 6.0 0.00 0.15
ETP 160916P00007000 P 09/16/16 7.0 0.00 0.15
ETP 160916P00008000 P 09/16/16 8.0 0.00 0.15
ETP 160916P00009000 P 09/16/16 9.0 0.00 0.15
ETP 160916P00010000 P 09/16/16 10.0 0.00 0.15
ETP 160916P00011000 P 09/16/16 11.0 0.00 0.15
ETP 160916P00012000 P 09/16/16 12.0 0.00 0.15
ETP 160916P00013000 P 09/16/16 13.0 0.00 0.15
ETP 160916P00014000 P 09/16/16 14.0 0.00 0.15
ETP 160916P00015000 P 09/16/16 15.0 0.00 0.15
ETP 160916P00016000 P 09/16/16 16.0 0.00 0.15
ETP 160916P00017000 P 09/16/16 17.0 0.00 0.15
ETP 160916P00018000 P 09/16/16 18.0 0.00 0.15
ETP 160916P00019000 P 09/16/16 19.0 0.00 0.15
ETP 160916P00020000 P 09/16/16 20.0 0.00 0.15
ETP 160916P00021000 P 09/16/16 21.0 0.00 0.15
ETP 160916P00022000 P 09/16/16 22.0 0.00 0.15
ETP 160916P00023000 P 09/16/16 23.0 0.00 0.15
ETP 160916P00024000 P 09/16/16 24.0 0.00 0.15
ETP 160916P00025000 P 09/16/16 25.0 0.00 0.15
ETP 160916P00026000 P 09/16/16 26.0 0.00 0.15
ETP 160916P00027000 P 09/16/16 27.0 0.00 0.15
ETP 160916P00028000 P 09/16/16 28.0 0.00 0.15
ETP 160916P00029000 P 09/16/16 29.0 0.00 0.15
ETP 160916P00030000 P 09/16/16 30.0 0.00 0.15
ETP 160916P00031000 P 09/16/16 31.0 0.00 0.15
ETP 160916P00032000 P 09/16/16 32.0 0.00 0.15
ETP 160916P00033000 P 09/16/16 33.0 0.00 0.20
ETP 160916P00034000 P 09/16/16 34.0 0.05 0.15
ETP 160916P00035000 P 09/16/16 35.0 0.10 0.20
ETP 160916P00036000 P 09/16/16 36.0 0.00 0.25
ETP 160916P00037000 P 09/16/16 37.0 0.15 0.25
ETP 160916P00038000 P 09/16/16 38.0 0.25 0.35
ETP 160916P00039000 P 09/16/16 39.0 0.50 0.65
ETP 160916P00040000 P 09/16/16 40.0 0.85 1.10
ETP 160916P00041000 P 09/16/16 41.0 1.40 1.60
ETP 160916P00042000 P 09/16/16 42.0 2.15 2.65
ETP 160916P00043000 P 09/16/16 43.0 2.70 3.60
ETP 160916P00044000 P 09/16/16 44.0 3.10 4.70
ETP 160916P00045000 P 09/16/16 45.0 4.10 5.60
ETP 160916P00046000 P 09/16/16 46.0 5.30 6.70
ETP 160916P00047000 P 09/16/16 47.0 6.50 7.90
ETP 160916P00048000 P 09/16/16 48.0 7.50 8.60
ETP 160916P00049000 P 09/16/16 49.0 8.50 9.80
ETP 160916P00050000 P 09/16/16 50.0 9.50 10.90
ETP 161021C00027000 C 10/21/16 27.0 12.50 13.50
ETP 161021C00028000 C 10/21/16 28.0 11.00 12.50
ETP 161021C00029000 C 10/21/16 29.0 10.50 11.60
ETP 161021C00030000 C 10/21/16 30.0 9.10 10.60
ETP 161021C00031000 C 10/21/16 31.0 8.50 9.60
ETP 161021C00032000 C 10/21/16 32.0 7.60 8.60
ETP 161021C00033000 C 10/21/16 33.0 6.60 7.70
ETP 161021C00034000 C 10/21/16 34.0 5.70 6.80
ETP 161021C00035000 C 10/21/16 35.0 5.00 5.60
ETP 161021C00036000 C 10/21/16 36.0 4.40 4.70
ETP 161021C00037000 C 10/21/16 37.0 3.60 3.90
ETP 161021C00038000 C 10/21/16 38.0 2.90 3.10
ETP 161021C00039000 C 10/21/16 39.0 2.25 2.40
ETP 161021C00040000 C 10/21/16 40.0 1.70 1.90
ETP 161021C00041000 C 10/21/16 41.0 1.20 1.40
ETP 161021C00042000 C 10/21/16 42.0 0.85 1.00
ETP 161021C00043000 C 10/21/16 43.0 0.55 0.70
ETP 161021C00044000 C 10/21/16 44.0 0.40 0.50
ETP 161021C00045000 C 10/21/16 45.0 0.20 0.40
ETP 161021C00046000 C 10/21/16 46.0 0.10 0.35
ETP 161021C00047000 C 10/21/16 47.0 0.05 0.30
ETP 161021C00048000 C 10/21/16 48.0 0.00 0.25
ETP 161021C00049000 C 10/21/16 49.0 0.00 0.20
ETP 161021C00050000 C 10/21/16 50.0 0.00 0.20
ETP 161021P00027000 P 10/21/16 27.0 0.00 0.20
ETP 161021P00028000 P 10/21/16 28.0 0.00 0.20
ETP 161021P00029000 P 10/21/16 29.0 0.00 0.20
ETP 161021P00030000 P 10/21/16 30.0 0.00 0.15
ETP 161021P00031000 P 10/21/16 31.0 0.00 0.25
ETP 161021P00032000 P 10/21/16 32.0 0.05 0.30
ETP 161021P00033000 P 10/21/16 33.0 0.10 0.35
ETP 161021P00034000 P 10/21/16 34.0 0.25 0.45
ETP 161021P00035000 P 10/21/16 35.0 0.35 0.50
ETP 161021P00036000 P 10/21/16 36.0 0.50 0.60
ETP 161021P00037000 P 10/21/16 37.0 0.65 0.80
ETP 161021P00038000 P 10/21/16 38.0 0.90 1.10
ETP 161021P00039000 P 10/21/16 39.0 1.25 1.45
ETP 161021P00040000 P 10/21/16 40.0 1.70 1.90
ETP 161021P00041000 P 10/21/16 41.0 2.20 2.60
ETP 161021P00042000 P 10/21/16 42.0 2.80 3.20
ETP 161021P00043000 P 10/21/16 43.0 3.50 3.90
ETP 161021P00044000 P 10/21/16 44.0 4.30 4.80
ETP 161021P00045000 P 10/21/16 45.0 4.60 5.80
ETP 161021P00046000 P 10/21/16 46.0 5.20 6.70
ETP 161021P00047000 P 10/21/16 47.0 6.10 7.80
ETP 161021P00048000 P 10/21/16 48.0 7.10 8.60
ETP 161021P00049000 P 10/21/16 49.0 8.10 10.00
ETP 161021P00050000 P 10/21/16 50.0 9.30 10.60
ETP 161216C00017000 C 12/16/16 17.0 22.40 23.60
ETP 161216C00018000 C 12/16/16 18.0 21.20 23.20
ETP 161216C00019000 C 12/16/16 19.0 19.70 22.30
ETP 161216C00020000 C 12/16/16 20.0 19.00 21.20
ETP 161216C00021000 C 12/16/16 21.0 18.00 20.20
ETP 161216C00022000 C 12/16/16 22.0 17.00 19.20
ETP 161216C00023000 C 12/16/16 23.0 16.00 17.70
ETP 161216C00024000 C 12/16/16 24.0 15.00 16.70
ETP 161216C00025000 C 12/16/16 25.0 14.30 15.70
ETP 161216C00026000 C 12/16/16 26.0 12.00 14.80
ETP 161216C00027000 C 12/16/16 27.0 10.80 14.70
ETP 161216C00028000 C 12/16/16 28.0 10.10 12.80
ETP 161216C00029000 C 12/16/16 29.0 9.00 11.90
ETP 161216C00030000 C 12/16/16 30.0 9.70 10.60
ETP 161216C00031000 C 12/16/16 31.0 8.70 9.60
ETP 161216C00032000 C 12/16/16 32.0 7.90 8.70
ETP 161216C00033000 C 12/16/16 33.0 7.00 7.80
ETP 161216C00034000 C 12/16/16 34.0 6.10 7.00
ETP 161216C00035000 C 12/16/16 35.0 5.30 6.30
ETP 161216C00036000 C 12/16/16 36.0 4.60 5.20
ETP 161216C00037000 C 12/16/16 37.0 4.00 4.40
ETP 161216C00038000 C 12/16/16 38.0 3.40 3.70
ETP 161216C00039000 C 12/16/16 39.0 2.75 3.10
ETP 161216C00040000 C 12/16/16 40.0 2.25 2.55
ETP 161216C00041000 C 12/16/16 41.0 1.85 2.05
ETP 161216C00042000 C 12/16/16 42.0 1.50 1.70
ETP 161216C00043000 C 12/16/16 43.0 1.15 1.40
ETP 161216C00044000 C 12/16/16 44.0 0.90 1.10
ETP 161216C00045000 C 12/16/16 45.0 0.65 1.00
ETP 161216C00046000 C 12/16/16 46.0 0.55 0.70
ETP 161216C00047000 C 12/16/16 47.0 0.40 0.70
ETP 161216C00048000 C 12/16/16 48.0 0.30 0.45
ETP 161216C00049000 C 12/16/16 49.0 0.20 0.55
ETP 161216C00050000 C 12/16/16 50.0 0.15 0.50
ETP 161216C00052500 C 12/16/16 52.5 0.00 0.35
ETP 161216C00055000 C 12/16/16 55.0 0.00 0.25
ETP 161216C00060000 C 12/16/16 60.0 0.00 0.20
ETP 161216P00017000 P 12/16/16 17.0 0.00 0.20
ETP 161216P00018000 P 12/16/16 18.0 0.00 0.25
ETP 161216P00019000 P 12/16/16 19.0 0.00 0.25
ETP 161216P00020000 P 12/16/16 20.0 0.00 0.25
ETP 161216P00021000 P 12/16/16 21.0 0.00 0.25
ETP 161216P00022000 P 12/16/16 22.0 0.00 0.25
ETP 161216P00023000 P 12/16/16 23.0 0.00 0.30
ETP 161216P00024000 P 12/16/16 24.0 0.00 0.30
ETP 161216P00025000 P 12/16/16 25.0 0.05 0.35
ETP 161216P00026000 P 12/16/16 26.0 0.05 0.35
ETP 161216P00027000 P 12/16/16 27.0 0.10 0.40
ETP 161216P00028000 P 12/16/16 28.0 0.15 0.45
ETP 161216P00029000 P 12/16/16 29.0 0.20 0.55
ETP 161216P00030000 P 12/16/16 30.0 0.30 0.60
ETP 161216P00031000 P 12/16/16 31.0 0.40 0.65
ETP 161216P00032000 P 12/16/16 32.0 0.55 0.80
ETP 161216P00033000 P 12/16/16 33.0 0.70 0.95
ETP 161216P00034000 P 12/16/16 34.0 0.90 1.10
ETP 161216P00035000 P 12/16/16 35.0 1.20 1.45
ETP 161216P00036000 P 12/16/16 36.0 1.40 1.75
ETP 161216P00037000 P 12/16/16 37.0 1.75 2.05
ETP 161216P00038000 P 12/16/16 38.0 2.20 2.50
ETP 161216P00039000 P 12/16/16 39.0 2.65 2.95
ETP 161216P00040000 P 12/16/16 40.0 3.10 3.50
ETP 161216P00041000 P 12/16/16 41.0 3.70 4.10
ETP 161216P00042000 P 12/16/16 42.0 4.40 4.70
ETP 161216P00043000 P 12/16/16 43.0 5.00 5.40
ETP 161216P00044000 P 12/16/16 44.0 5.50 6.10
ETP 161216P00045000 P 12/16/16 45.0 6.30 7.20
ETP 161216P00046000 P 12/16/16 46.0 7.10 8.00
ETP 161216P00047000 P 12/16/16 47.0 8.00 8.90
ETP 161216P00048000 P 12/16/16 48.0 8.90 9.80
ETP 161216P00049000 P 12/16/16 49.0 9.90 10.80
ETP 161216P00050000 P 12/16/16 50.0 10.70 11.70
ETP 161216P00052500 P 12/16/16 52.5 11.80 15.00
ETP 161216P00055000 P 12/16/16 55.0 14.40 16.90
ETP 161216P00060000 P 12/16/16 60.0 20.50 21.70
ETP 170120C00003000 C 01/20/17 3.0 36.00 37.60
ETP 170120C00005000 C 01/20/17 5.0 34.00 37.20
ETP 170120C00008000 C 01/20/17 8.0 29.80 34.30
ETP 170120C00010000 C 01/20/17 10.0 27.60 31.20
ETP 170120C00013000 C 01/20/17 13.0 24.80 29.30
ETP 170120C00015000 C 01/20/17 15.0 24.00 26.20
ETP 170120C00017500 C 01/20/17 17.5 21.70 23.70
ETP 170120C00019000 C 01/20/17 19.0 19.90 22.30
ETP 170120C00020000 C 01/20/17 20.0 19.30 20.90
ETP 170120C00021000 C 01/20/17 21.0 17.40 21.00
ETP 170120C00022500 C 01/20/17 22.5 16.90 18.20
ETP 170120C00024000 C 01/20/17 24.0 14.10 17.30
ETP 170120C00025000 C 01/20/17 25.0 14.50 15.70
ETP 170120C00026000 C 01/20/17 26.0 13.40 14.80
ETP 170120C00027500 C 01/20/17 27.5 12.00 13.00
ETP 170120C00029000 C 01/20/17 29.0 10.50 11.90
ETP 170120C00030000 C 01/20/17 30.0 9.60 11.30
ETP 170120C00031000 C 01/20/17 31.0 8.80 9.90
ETP 170120C00032500 C 01/20/17 32.5 7.60 8.60
ETP 170120C00034000 C 01/20/17 34.0 6.40 7.40
ETP 170120C00035000 C 01/20/17 35.0 5.60 6.60
ETP 170120C00036000 C 01/20/17 36.0 4.90 6.00
ETP 170120C00037500 C 01/20/17 37.5 4.20 4.40
ETP 170120C00039000 C 01/20/17 39.0 3.20 3.70
ETP 170120C00040000 C 01/20/17 40.0 2.75 3.40
ETP 170120C00041000 C 01/20/17 41.0 2.25 2.60
ETP 170120C00042500 C 01/20/17 42.5 1.90 2.10
ETP 170120C00044000 C 01/20/17 44.0 1.45 1.55
ETP 170120C00045000 C 01/20/17 45.0 1.20 1.25
ETP 170120C00046000 C 01/20/17 46.0 1.00 1.30
ETP 170120C00047500 C 01/20/17 47.5 0.70 1.00
ETP 170120C00049000 C 01/20/17 49.0 0.45 0.80
ETP 170120C00050000 C 01/20/17 50.0 0.40 0.70
ETP 170120C00052500 C 01/20/17 52.5 0.20 0.55
ETP 170120C00055000 C 01/20/17 55.0 0.10 0.45
ETP 170120C00057500 C 01/20/17 57.5 0.05 0.35
ETP 170120C00060000 C 01/20/17 60.0 0.00 0.30
ETP 170120C00062500 C 01/20/17 62.5 0.00 0.25
ETP 170120C00065000 C 01/20/17 65.0 0.00 0.15
ETP 170120C00067500 C 01/20/17 67.5 0.00 0.25
ETP 170120C00070000 C 01/20/17 70.0 0.00 0.25
ETP 170120C00072500 C 01/20/17 72.5 0.00 0.25
ETP 170120C00075000 C 01/20/17 75.0 0.00 0.25
ETP 170120C00080000 C 01/20/17 80.0 0.00 0.25
ETP 170120C00085000 C 01/20/17 85.0 0.00 0.20
ETP 170120C00090000 C 01/20/17 90.0 0.00 0.25
ETP 170120C00095000 C 01/20/17 95.0 0.00 0.25
ETP 170120C00100000 C 01/20/17 100.0 0.00 0.25
ETP 170120P00003000 P 01/20/17 3.0 0.00 0.15
ETP 170120P00005000 P 01/20/17 5.0 0.00 0.15
ETP 170120P00008000 P 01/20/17 8.0 0.00 0.15
ETP 170120P00010000 P 01/20/17 10.0 0.00 0.20
ETP 170120P00013000 P 01/20/17 13.0 0.00 0.25
ETP 170120P00015000 P 01/20/17 15.0 0.00 0.25
ETP 170120P00017500 P 01/20/17 17.5 0.00 0.25
ETP 170120P00019000 P 01/20/17 19.0 0.00 0.30
ETP 170120P00020000 P 01/20/17 20.0 0.05 0.30
ETP 170120P00021000 P 01/20/17 21.0 0.00 0.35
ETP 170120P00022500 P 01/20/17 22.5 0.00 0.35
ETP 170120P00024000 P 01/20/17 24.0 0.05 0.40
ETP 170120P00025000 P 01/20/17 25.0 0.15 0.45
ETP 170120P00026000 P 01/20/17 26.0 0.15 0.50
ETP 170120P00027500 P 01/20/17 27.5 0.25 0.60
ETP 170120P00029000 P 01/20/17 29.0 0.40 0.75
ETP 170120P00030000 P 01/20/17 30.0 0.50 0.80
ETP 170120P00031000 P 01/20/17 31.0 0.65 0.95
ETP 170120P00032500 P 01/20/17 32.5 0.90 1.20
ETP 170120P00034000 P 01/20/17 34.0 1.30 1.60
ETP 170120P00035000 P 01/20/17 35.0 1.55 1.85
ETP 170120P00036000 P 01/20/17 36.0 1.90 2.25
ETP 170120P00037500 P 01/20/17 37.5 2.45 2.75
ETP 170120P00039000 P 01/20/17 39.0 3.10 3.50
ETP 170120P00040000 P 01/20/17 40.0 3.60 4.00
ETP 170120P00041000 P 01/20/17 41.0 4.20 4.60
ETP 170120P00042500 P 01/20/17 42.5 5.00 5.60
ETP 170120P00044000 P 01/20/17 44.0 6.20 6.70
ETP 170120P00045000 P 01/20/17 45.0 7.00 7.50
ETP 170120P00046000 P 01/20/17 46.0 7.40 8.30
ETP 170120P00047500 P 01/20/17 47.5 8.70 9.60
ETP 170120P00049000 P 01/20/17 49.0 10.00 11.00
ETP 170120P00050000 P 01/20/17 50.0 10.90 11.80
ETP 170120P00052500 P 01/20/17 52.5 13.20 14.30
ETP 170120P00055000 P 01/20/17 55.0 15.60 16.70
ETP 170120P00057500 P 01/20/17 57.5 17.90 19.20
ETP 170120P00060000 P 01/20/17 60.0 20.40 21.60
ETP 170120P00062500 P 01/20/17 62.5 22.90 24.00
ETP 170120P00065000 P 01/20/17 65.0 25.40 26.70
ETP 170120P00067500 P 01/20/17 67.5 27.90 29.30
ETP 170120P00070000 P 01/20/17 70.0 29.50 32.60
ETP 170120P00072500 P 01/20/17 72.5 32.90 34.40
ETP 170120P00075000 P 01/20/17 75.0 35.40 36.80
ETP 170120P00080000 P 01/20/17 80.0 38.70 43.10
ETP 170120P00085000 P 01/20/17 85.0 44.50 47.70
ETP 170120P00090000 P 01/20/17 90.0 48.90 53.00
ETP 170120P00095000 P 01/20/17 95.0 54.30 57.60
ETP 170120P00100000 P 01/20/17 100.0 59.60 62.40
ETP 170317C00019000 C 03/17/17 19.0 20.40 21.60
ETP 170317C00020000 C 03/17/17 20.0 18.40 21.10
ETP 170317C00021000 C 03/17/17 21.0 18.20 20.20
ETP 170317C00022000 C 03/17/17 22.0 17.30 19.10
ETP 170317C00023000 C 03/17/17 23.0 15.50 18.10
ETP 170317C00024000 C 03/17/17 24.0 15.30 17.20
ETP 170317C00025000 C 03/17/17 25.0 14.30 16.20
ETP 170317C00026000 C 03/17/17 26.0 13.30 15.20
ETP 170317C00027000 C 03/17/17 27.0 11.40 14.10
ETP 170317C00028000 C 03/17/17 28.0 11.50 13.10
ETP 170317C00029000 C 03/17/17 29.0 10.50 12.20
ETP 170317C00030000 C 03/17/17 30.0 9.60 10.70
ETP 170317C00031000 C 03/17/17 31.0 8.50 10.20
ETP 170317C00032000 C 03/17/17 32.0 8.00 9.50
ETP 170317C00033000 C 03/17/17 33.0 7.30 8.50
ETP 170317C00034000 C 03/17/17 34.0 6.50 7.70
ETP 170317C00035000 C 03/17/17 35.0 5.80 6.90
ETP 170317C00036000 C 03/17/17 36.0 5.20 6.50
ETP 170317C00037000 C 03/17/17 37.0 4.60 5.10
ETP 170317C00038000 C 03/17/17 38.0 4.00 4.50
ETP 170317C00039000 C 03/17/17 39.0 3.50 4.00
ETP 170317C00040000 C 03/17/17 40.0 3.00 3.40
ETP 170317C00041000 C 03/17/17 41.0 2.65 3.20
ETP 170317C00042000 C 03/17/17 42.0 2.25 2.75
ETP 170317C00043000 C 03/17/17 43.0 2.10 2.55
ETP 170317C00044000 C 03/17/17 44.0 1.80 2.20
ETP 170317C00045000 C 03/17/17 45.0 1.55 1.85
ETP 170317C00046000 C 03/17/17 46.0 1.30 1.60
ETP 170317C00047000 C 03/17/17 47.0 1.10 1.35
ETP 170317C00048000 C 03/17/17 48.0 0.70 1.20
ETP 170317C00049000 C 03/17/17 49.0 0.55 1.05
ETP 170317C00050000 C 03/17/17 50.0 0.50 0.90
ETP 170317C00052500 C 03/17/17 52.5 0.25 0.70
ETP 170317C00055000 C 03/17/17 55.0 0.15 0.55
ETP 170317C00060000 C 03/17/17 60.0 0.00 0.35
ETP 170317P00019000 P 03/17/17 19.0 0.00 0.40
ETP 170317P00020000 P 03/17/17 20.0 0.05 0.45
ETP 170317P00021000 P 03/17/17 21.0 0.10 0.50
ETP 170317P00022000 P 03/17/17 22.0 0.15 0.55
ETP 170317P00023000 P 03/17/17 23.0 0.20 0.60
ETP 170317P00024000 P 03/17/17 24.0 0.20 0.65
ETP 170317P00025000 P 03/17/17 25.0 0.30 0.75
ETP 170317P00026000 P 03/17/17 26.0 0.45 0.85
ETP 170317P00027000 P 03/17/17 27.0 0.50 0.95
ETP 170317P00028000 P 03/17/17 28.0 0.70 1.00
ETP 170317P00029000 P 03/17/17 29.0 0.75 1.15
ETP 170317P00030000 P 03/17/17 30.0 0.90 1.35
ETP 170317P00031000 P 03/17/17 31.0 1.05 1.55
ETP 170317P00032000 P 03/17/17 32.0 1.30 1.80
ETP 170317P00033000 P 03/17/17 33.0 1.60 2.10
ETP 170317P00034000 P 03/17/17 34.0 1.80 2.40
ETP 170317P00035000 P 03/17/17 35.0 2.30 2.75
ETP 170317P00036000 P 03/17/17 36.0 2.65 3.20
ETP 170317P00037000 P 03/17/17 37.0 2.95 3.60
ETP 170317P00038000 P 03/17/17 38.0 3.50 4.10
ETP 170317P00039000 P 03/17/17 39.0 3.90 4.60
ETP 170317P00040000 P 03/17/17 40.0 4.50 5.20
ETP 170317P00041000 P 03/17/17 41.0 5.10 5.80
ETP 170317P00042000 P 03/17/17 42.0 5.80 6.40
ETP 170317P00043000 P 03/17/17 43.0 6.40 7.10
ETP 170317P00044000 P 03/17/17 44.0 6.90 7.90
ETP 170317P00045000 P 03/17/17 45.0 7.30 8.70
ETP 170317P00046000 P 03/17/17 46.0 8.20 9.50
ETP 170317P00047000 P 03/17/17 47.0 9.20 10.30
ETP 170317P00048000 P 03/17/17 48.0 10.20 11.10
ETP 170317P00049000 P 03/17/17 49.0 11.10 12.10
ETP 170317P00050000 P 03/17/17 50.0 11.90 13.10
ETP 170317P00052500 P 03/17/17 52.5 14.20 15.30
ETP 170317P00055000 P 03/17/17 55.0 16.20 17.70
ETP 170317P00060000 P 03/17/17 60.0 21.20 22.70
ETP 170616C00020000 C 06/16/17 20.0 19.20 20.70
ETP 170616C00023000 C 06/16/17 23.0 16.00 18.20
ETP 170616C00025000 C 06/16/17 25.0 14.20 16.10
ETP 170616C00028000 C 06/16/17 28.0 11.10 13.10
ETP 170616C00030000 C 06/16/17 30.0 9.60 11.00
ETP 170616C00033000 C 06/16/17 33.0 6.80 8.60
ETP 170616C00035000 C 06/16/17 35.0 6.10 7.10
ETP 170616C00038000 C 06/16/17 38.0 4.40 5.20
ETP 170616C00040000 C 06/16/17 40.0 3.40 4.00
ETP 170616C00042000 C 06/16/17 42.0 2.60 3.40
ETP 170616C00045000 C 06/16/17 45.0 1.65 2.40
ETP 170616C00047000 C 06/16/17 47.0 1.20 1.90
ETP 170616C00050000 C 06/16/17 50.0 0.70 1.30
ETP 170616C00055000 C 06/16/17 55.0 0.30 0.80
ETP 170616C00060000 C 06/16/17 60.0 0.05 0.55
ETP 170616P00020000 P 06/16/17 20.0 0.25 0.75
ETP 170616P00023000 P 06/16/17 23.0 0.50 1.00
ETP 170616P00025000 P 06/16/17 25.0 0.75 1.20
ETP 170616P00028000 P 06/16/17 28.0 1.25 1.70
ETP 170616P00030000 P 06/16/17 30.0 1.65 2.15
ETP 170616P00033000 P 06/16/17 33.0 2.55 3.10
ETP 170616P00035000 P 06/16/17 35.0 3.30 3.90
ETP 170616P00038000 P 06/16/17 38.0 4.70 5.40
ETP 170616P00040000 P 06/16/17 40.0 5.70 6.50
ETP 170616P00042000 P 06/16/17 42.0 7.00 7.80
ETP 170616P00045000 P 06/16/17 45.0 9.10 9.90
ETP 170616P00047000 P 06/16/17 47.0 10.60 11.50
ETP 170616P00050000 P 06/16/17 50.0 13.10 14.10
ETP 170616P00055000 P 06/16/17 55.0 17.50 19.00
ETP 170616P00060000 P 06/16/17 60.0 21.90 23.40
ETP 180119C00003000 C 01/19/18 3.0 36.00 38.50
ETP 180119C00005000 C 01/19/18 5.0 32.50 37.20
ETP 180119C00008000 C 01/19/18 8.0 29.50 34.00
ETP 180119C00010000 C 01/19/18 10.0 27.50 32.00
ETP 180119C00013000 C 01/19/18 13.0 24.50 29.10
ETP 180119C00015000 C 01/19/18 15.0 22.50 27.00
ETP 180119C00017500 C 01/19/18 17.5 20.10 24.50
ETP 180119C00020000 C 01/19/18 20.0 18.40 20.90
ETP 180119C00022500 C 01/19/18 22.5 15.20 19.00
ETP 180119C00025000 C 01/19/18 25.0 14.10 15.60
ETP 180119C00027500 C 01/19/18 27.5 12.00 13.60
ETP 180119C00030000 C 01/19/18 30.0 9.90 11.50
ETP 180119C00032500 C 01/19/18 32.5 8.10 9.50
ETP 180119C00035000 C 01/19/18 35.0 6.50 7.30
ETP 180119C00037500 C 01/19/18 37.5 5.30 6.50
ETP 180119C00040000 C 01/19/18 40.0 4.20 5.20
ETP 180119C00042500 C 01/19/18 42.5 3.30 3.90
ETP 180119C00045000 C 01/19/18 45.0 2.55 3.50
ETP 180119C00047500 C 01/19/18 47.5 1.90 3.50
ETP 180119C00050000 C 01/19/18 50.0 1.65 2.25
ETP 180119C00052500 C 01/19/18 52.5 1.00 1.85
ETP 180119C00055000 C 01/19/18 55.0 0.75 1.50
ETP 180119C00060000 C 01/19/18 60.0 0.35 0.95
ETP 180119P00003000 P 01/19/18 3.0 0.00 0.30
ETP 180119P00005000 P 01/19/18 5.0 0.00 0.15
ETP 180119P00008000 P 01/19/18 8.0 0.00 0.60
ETP 180119P00010000 P 01/19/18 10.0 0.00 0.65
ETP 180119P00013000 P 01/19/18 13.0 0.10 0.80
ETP 180119P00015000 P 01/19/18 15.0 0.20 0.80
ETP 180119P00017500 P 01/19/18 17.5 0.45 1.30
ETP 180119P00020000 P 01/19/18 20.0 0.75 1.15
ETP 180119P00022500 P 01/19/18 22.5 1.15 1.65
ETP 180119P00025000 P 01/19/18 25.0 1.65 1.95
ETP 180119P00027500 P 01/19/18 27.5 2.10 2.85
ETP 180119P00030000 P 01/19/18 30.0 2.85 3.70
ETP 180119P00032500 P 01/19/18 32.5 3.80 4.60
ETP 180119P00035000 P 01/19/18 35.0 4.90 5.80
ETP 180119P00037500 P 01/19/18 37.5 6.10 7.10
ETP 180119P00040000 P 01/19/18 40.0 7.30 8.60
ETP 180119P00042500 P 01/19/18 42.5 8.70 10.30
ETP 180119P00045000 P 01/19/18 45.0 10.80 12.40
ETP 180119P00047500 P 01/19/18 47.5 12.60 14.10
ETP 180119P00050000 P 01/19/18 50.0 14.50 16.10
ETP 180119P00052500 P 01/19/18 52.5 16.50 18.50
ETP 180119P00055000 P 01/19/18 55.0 18.80 20.50
ETP 180119P00060000 P 01/19/18 60.0 23.20 25.00

OPRA data is delayed 15 minutes.