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 (2016-06-03)Premium Content

Energy Transfer Partners Lp (ETP)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 160617C00003000 C 06/17/16 3.0 30.80 34.00
ETP 160617C00004000 C 06/17/16 4.0 29.80 33.30
ETP 160617C00005000 C 06/17/16 5.0 28.80 31.90
ETP 160617C00006000 C 06/17/16 6.0 27.80 31.30
ETP 160617C00007000 C 06/17/16 7.0 26.80 30.30
ETP 160617C00008000 C 06/17/16 8.0 25.80 29.30
ETP 160617C00009000 C 06/17/16 9.0 24.80 28.30
ETP 160617C00010000 C 06/17/16 10.0 24.00 27.30
ETP 160617C00011000 C 06/17/16 11.0 23.00 25.90
ETP 160617C00012000 C 06/17/16 12.0 22.00 24.90
ETP 160617C00013000 C 06/17/16 13.0 21.00 23.90
ETP 160617C00014000 C 06/17/16 14.0 19.80 22.50
ETP 160617C00015000 C 06/17/16 15.0 19.00 21.90
ETP 160617C00016000 C 06/17/16 16.0 17.80 21.30
ETP 160617C00017500 C 06/17/16 17.5 17.00 18.60
ETP 160617C00019000 C 06/17/16 19.0 14.90 17.90
ETP 160617C00020000 C 06/17/16 20.0 14.40 16.20
ETP 160617C00021000 C 06/17/16 21.0 12.80 15.50
ETP 160617C00022500 C 06/17/16 22.5 12.00 13.60
ETP 160617C00024000 C 06/17/16 24.0 10.50 12.10
ETP 160617C00025000 C 06/17/16 25.0 9.50 11.10
ETP 160617C00026000 C 06/17/16 26.0 8.40 10.40
ETP 160617C00027500 C 06/17/16 27.5 7.00 8.60
ETP 160617C00029000 C 06/17/16 29.0 6.50 7.10
ETP 160617C00030000 C 06/17/16 30.0 5.50 6.10
ETP 160617C00031000 C 06/17/16 31.0 4.50 5.20
ETP 160617C00032500 C 06/17/16 32.5 3.20 3.80
ETP 160617C00034000 C 06/17/16 34.0 2.10 2.40
ETP 160617C00035000 C 06/17/16 35.0 1.45 1.65
ETP 160617C00036000 C 06/17/16 36.0 0.90 1.00
ETP 160617C00037500 C 06/17/16 37.5 0.40 0.45
ETP 160617C00039000 C 06/17/16 39.0 0.15 0.20
ETP 160617C00040000 C 06/17/16 40.0 0.05 0.15
ETP 160617C00041000 C 06/17/16 41.0 0.00 0.25
ETP 160617C00042500 C 06/17/16 42.5 0.00 0.10
ETP 160617C00044000 C 06/17/16 44.0 0.00 0.10
ETP 160617C00045000 C 06/17/16 45.0 0.00 0.15
ETP 160617C00046000 C 06/17/16 46.0 0.00 0.10
ETP 160617C00047500 C 06/17/16 47.5 0.00 0.10
ETP 160617C00049000 C 06/17/16 49.0 0.00 0.10
ETP 160617C00050000 C 06/17/16 50.0 0.00 0.10
ETP 160617C00052500 C 06/17/16 52.5 0.00 0.10
ETP 160617C00055000 C 06/17/16 55.0 0.00 0.10
ETP 160617C00060000 C 06/17/16 60.0 0.00 0.10
ETP 160617C00065000 C 06/17/16 65.0 0.00 0.10
ETP 160617P00003000 P 06/17/16 3.0 0.00 0.10
ETP 160617P00004000 P 06/17/16 4.0 0.00 0.10
ETP 160617P00005000 P 06/17/16 5.0 0.00 0.10
ETP 160617P00006000 P 06/17/16 6.0 0.00 0.10
ETP 160617P00007000 P 06/17/16 7.0 0.00 0.10
ETP 160617P00008000 P 06/17/16 8.0 0.00 0.10
ETP 160617P00009000 P 06/17/16 9.0 0.00 0.10
ETP 160617P00010000 P 06/17/16 10.0 0.00 0.10
ETP 160617P00011000 P 06/17/16 11.0 0.00 0.10
ETP 160617P00012000 P 06/17/16 12.0 0.00 0.10
ETP 160617P00013000 P 06/17/16 13.0 0.00 0.10
ETP 160617P00014000 P 06/17/16 14.0 0.00 0.10
ETP 160617P00015000 P 06/17/16 15.0 0.00 0.10
ETP 160617P00016000 P 06/17/16 16.0 0.00 0.10
ETP 160617P00017500 P 06/17/16 17.5 0.00 0.10
ETP 160617P00019000 P 06/17/16 19.0 0.00 0.10
ETP 160617P00020000 P 06/17/16 20.0 0.00 0.10
ETP 160617P00021000 P 06/17/16 21.0 0.00 0.10
ETP 160617P00022500 P 06/17/16 22.5 0.00 0.15
ETP 160617P00024000 P 06/17/16 24.0 0.00 0.20
ETP 160617P00025000 P 06/17/16 25.0 0.00 0.25
ETP 160617P00026000 P 06/17/16 26.0 0.00 0.30
ETP 160617P00027500 P 06/17/16 27.5 0.00 0.10
ETP 160617P00029000 P 06/17/16 29.0 0.05 0.15
ETP 160617P00030000 P 06/17/16 30.0 0.05 0.10
ETP 160617P00031000 P 06/17/16 31.0 0.10 0.20
ETP 160617P00032500 P 06/17/16 32.5 0.20 0.35
ETP 160617P00034000 P 06/17/16 34.0 0.50 0.60
ETP 160617P00035000 P 06/17/16 35.0 0.80 0.95
ETP 160617P00036000 P 06/17/16 36.0 1.25 1.45
ETP 160617P00037500 P 06/17/16 37.5 2.10 2.45
ETP 160617P00039000 P 06/17/16 39.0 3.10 3.70
ETP 160617P00040000 P 06/17/16 40.0 4.10 4.60
ETP 160617P00041000 P 06/17/16 41.0 4.90 5.70
ETP 160617P00042500 P 06/17/16 42.5 6.40 7.20
ETP 160617P00044000 P 06/17/16 44.0 7.80 8.70
ETP 160617P00045000 P 06/17/16 45.0 9.00 9.70
ETP 160617P00046000 P 06/17/16 46.0 9.60 10.70
ETP 160617P00047500 P 06/17/16 47.5 11.40 13.20
ETP 160617P00049000 P 06/17/16 49.0 11.50 13.90
ETP 160617P00050000 P 06/17/16 50.0 13.90 14.70
ETP 160617P00052500 P 06/17/16 52.5 16.30 17.20
ETP 160617P00055000 P 06/17/16 55.0 18.70 19.70
ETP 160617P00060000 P 06/17/16 60.0 22.60 24.90
ETP 160617P00065000 P 06/17/16 65.0 28.10 29.70
ETP 160715C00024000 C 07/15/16 24.0 10.50 12.20
ETP 160715C00025000 C 07/15/16 25.0 9.50 11.40
ETP 160715C00026000 C 07/15/16 26.0 8.60 10.50
ETP 160715C00027000 C 07/15/16 27.0 7.90 9.40
ETP 160715C00028000 C 07/15/16 28.0 7.50 8.40
ETP 160715C00029000 C 07/15/16 29.0 6.50 7.50
ETP 160715C00030000 C 07/15/16 30.0 5.60 6.40
ETP 160715C00031000 C 07/15/16 31.0 4.70 5.50
ETP 160715C00032000 C 07/15/16 32.0 3.90 4.50
ETP 160715C00033000 C 07/15/16 33.0 3.40 3.90
ETP 160715C00034000 C 07/15/16 34.0 2.75 3.10
ETP 160715C00035000 C 07/15/16 35.0 2.15 2.30
ETP 160715C00036000 C 07/15/16 36.0 1.65 1.75
ETP 160715C00037000 C 07/15/16 37.0 1.20 1.35
ETP 160715C00038000 C 07/15/16 38.0 0.85 0.95
ETP 160715C00039000 C 07/15/16 39.0 0.55 0.70
ETP 160715C00040000 C 07/15/16 40.0 0.35 0.45
ETP 160715C00041000 C 07/15/16 41.0 0.10 0.50
ETP 160715C00042000 C 07/15/16 42.0 0.05 0.40
ETP 160715C00043000 C 07/15/16 43.0 0.00 0.35
ETP 160715C00044000 C 07/15/16 44.0 0.00 0.30
ETP 160715C00045000 C 07/15/16 45.0 0.00 0.30
ETP 160715C00046000 C 07/15/16 46.0 0.00 0.25
ETP 160715C00047000 C 07/15/16 47.0 0.00 0.20
ETP 160715P00024000 P 07/15/16 24.0 0.00 0.35
ETP 160715P00025000 P 07/15/16 25.0 0.00 0.35
ETP 160715P00026000 P 07/15/16 26.0 0.10 0.40
ETP 160715P00027000 P 07/15/16 27.0 0.10 0.20
ETP 160715P00028000 P 07/15/16 28.0 0.10 0.50
ETP 160715P00029000 P 07/15/16 29.0 0.20 0.60
ETP 160715P00030000 P 07/15/16 30.0 0.30 0.40
ETP 160715P00031000 P 07/15/16 31.0 0.40 0.70
ETP 160715P00032000 P 07/15/16 32.0 0.60 0.70
ETP 160715P00033000 P 07/15/16 33.0 0.80 0.95
ETP 160715P00034000 P 07/15/16 34.0 1.15 1.25
ETP 160715P00035000 P 07/15/16 35.0 1.50 1.65
ETP 160715P00036000 P 07/15/16 36.0 1.95 2.05
ETP 160715P00037000 P 07/15/16 37.0 2.50 2.65
ETP 160715P00038000 P 07/15/16 38.0 3.10 3.50
ETP 160715P00039000 P 07/15/16 39.0 3.60 4.40
ETP 160715P00040000 P 07/15/16 40.0 4.40 5.20
ETP 160715P00041000 P 07/15/16 41.0 5.20 6.00
ETP 160715P00042000 P 07/15/16 42.0 6.00 6.80
ETP 160715P00043000 P 07/15/16 43.0 7.00 7.70
ETP 160715P00044000 P 07/15/16 44.0 7.70 9.60
ETP 160715P00045000 P 07/15/16 45.0 8.80 10.60
ETP 160715P00046000 P 07/15/16 46.0 9.80 11.60
ETP 160715P00047000 P 07/15/16 47.0 10.90 12.60
ETP 160916C00003000 C 09/16/16 3.0 30.50 33.90
ETP 160916C00004000 C 09/16/16 4.0 29.50 33.60
ETP 160916C00005000 C 09/16/16 5.0 28.60 32.60
ETP 160916C00006000 C 09/16/16 6.0 27.50 31.60
ETP 160916C00007000 C 09/16/16 7.0 26.50 29.60
ETP 160916C00008000 C 09/16/16 8.0 25.60 29.60
ETP 160916C00009000 C 09/16/16 9.0 24.60 28.60
ETP 160916C00010000 C 09/16/16 10.0 23.50 27.60
ETP 160916C00011000 C 09/16/16 11.0 22.50 26.50
ETP 160916C00012000 C 09/16/16 12.0 21.50 25.60
ETP 160916C00013000 C 09/16/16 13.0 20.50 24.50
ETP 160916C00014000 C 09/16/16 14.0 20.10 22.90
ETP 160916C00015000 C 09/16/16 15.0 19.00 21.90
ETP 160916C00016000 C 09/16/16 16.0 18.10 20.90
ETP 160916C00017000 C 09/16/16 17.0 17.10 19.90
ETP 160916C00018000 C 09/16/16 18.0 15.90 18.90
ETP 160916C00019000 C 09/16/16 19.0 15.00 17.90
ETP 160916C00020000 C 09/16/16 20.0 13.90 17.60
ETP 160916C00021000 C 09/16/16 21.0 13.00 15.40
ETP 160916C00022000 C 09/16/16 22.0 11.50 14.60
ETP 160916C00023000 C 09/16/16 23.0 10.90 13.70
ETP 160916C00024000 C 09/16/16 24.0 9.90 12.70
ETP 160916C00025000 C 09/16/16 25.0 10.40 11.40
ETP 160916C00026000 C 09/16/16 26.0 9.60 10.40
ETP 160916C00027000 C 09/16/16 27.0 8.60 9.50
ETP 160916C00028000 C 09/16/16 28.0 7.70 8.50
ETP 160916C00029000 C 09/16/16 29.0 6.80 7.70
ETP 160916C00030000 C 09/16/16 30.0 5.90 6.70
ETP 160916C00031000 C 09/16/16 31.0 5.10 6.00
ETP 160916C00032000 C 09/16/16 32.0 4.60 5.20
ETP 160916C00033000 C 09/16/16 33.0 4.00 4.50
ETP 160916C00034000 C 09/16/16 34.0 3.30 3.80
ETP 160916C00035000 C 09/16/16 35.0 2.80 3.20
ETP 160916C00036000 C 09/16/16 36.0 2.40 2.65
ETP 160916C00037000 C 09/16/16 37.0 1.90 2.05
ETP 160916C00038000 C 09/16/16 38.0 1.50 1.75
ETP 160916C00039000 C 09/16/16 39.0 1.20 1.45
ETP 160916C00040000 C 09/16/16 40.0 0.95 1.10
ETP 160916C00041000 C 09/16/16 41.0 0.70 0.95
ETP 160916C00042000 C 09/16/16 42.0 0.55 0.75
ETP 160916C00043000 C 09/16/16 43.0 0.45 0.60
ETP 160916C00044000 C 09/16/16 44.0 0.35 0.45
ETP 160916C00045000 C 09/16/16 45.0 0.25 0.50
ETP 160916C00046000 C 09/16/16 46.0 0.20 0.50
ETP 160916C00047000 C 09/16/16 47.0 0.15 0.45
ETP 160916C00048000 C 09/16/16 48.0 0.00 0.40
ETP 160916C00049000 C 09/16/16 49.0 0.00 0.40
ETP 160916C00050000 C 09/16/16 50.0 0.00 0.35
ETP 160916P00003000 P 09/16/16 3.0 0.00 0.10
ETP 160916P00004000 P 09/16/16 4.0 0.00 0.10
ETP 160916P00005000 P 09/16/16 5.0 0.00 0.10
ETP 160916P00006000 P 09/16/16 6.0 0.00 0.10
ETP 160916P00007000 P 09/16/16 7.0 0.00 0.10
ETP 160916P00008000 P 09/16/16 8.0 0.00 0.10
ETP 160916P00009000 P 09/16/16 9.0 0.00 0.10
ETP 160916P00010000 P 09/16/16 10.0 0.00 0.10
ETP 160916P00011000 P 09/16/16 11.0 0.00 0.15
ETP 160916P00012000 P 09/16/16 12.0 0.00 0.20
ETP 160916P00013000 P 09/16/16 13.0 0.00 0.25
ETP 160916P00014000 P 09/16/16 14.0 0.00 0.30
ETP 160916P00015000 P 09/16/16 15.0 0.00 0.35
ETP 160916P00016000 P 09/16/16 16.0 0.00 0.40
ETP 160916P00017000 P 09/16/16 17.0 0.00 0.50
ETP 160916P00018000 P 09/16/16 18.0 0.00 0.45
ETP 160916P00019000 P 09/16/16 19.0 0.00 0.50
ETP 160916P00020000 P 09/16/16 20.0 0.00 0.50
ETP 160916P00021000 P 09/16/16 21.0 0.10 0.30
ETP 160916P00022000 P 09/16/16 22.0 0.15 0.50
ETP 160916P00023000 P 09/16/16 23.0 0.15 0.55
ETP 160916P00024000 P 09/16/16 24.0 0.25 0.65
ETP 160916P00025000 P 09/16/16 25.0 0.30 0.75
ETP 160916P00026000 P 09/16/16 26.0 0.45 0.55
ETP 160916P00027000 P 09/16/16 27.0 0.55 0.85
ETP 160916P00028000 P 09/16/16 28.0 0.75 1.05
ETP 160916P00029000 P 09/16/16 29.0 0.90 1.20
ETP 160916P00030000 P 09/16/16 30.0 1.10 1.30
ETP 160916P00031000 P 09/16/16 31.0 1.35 1.55
ETP 160916P00032000 P 09/16/16 32.0 1.70 2.05
ETP 160916P00033000 P 09/16/16 33.0 2.05 2.35
ETP 160916P00034000 P 09/16/16 34.0 2.35 2.80
ETP 160916P00035000 P 09/16/16 35.0 2.90 3.20
ETP 160916P00036000 P 09/16/16 36.0 3.20 3.80
ETP 160916P00037000 P 09/16/16 37.0 3.80 4.30
ETP 160916P00038000 P 09/16/16 38.0 4.40 5.00
ETP 160916P00039000 P 09/16/16 39.0 5.10 6.10
ETP 160916P00040000 P 09/16/16 40.0 5.80 6.80
ETP 160916P00041000 P 09/16/16 41.0 6.60 7.60
ETP 160916P00042000 P 09/16/16 42.0 7.40 8.40
ETP 160916P00043000 P 09/16/16 43.0 8.20 9.20
ETP 160916P00044000 P 09/16/16 44.0 9.10 10.10
ETP 160916P00045000 P 09/16/16 45.0 10.00 10.90
ETP 160916P00046000 P 09/16/16 46.0 10.80 11.80
ETP 160916P00047000 P 09/16/16 47.0 11.80 12.70
ETP 160916P00048000 P 09/16/16 48.0 12.70 14.50
ETP 160916P00049000 P 09/16/16 49.0 13.60 14.80
ETP 160916P00050000 P 09/16/16 50.0 14.60 15.90
ETP 161216C00017000 C 12/16/16 17.0 17.00 19.50
ETP 161216C00018000 C 12/16/16 18.0 16.30 18.90
ETP 161216C00019000 C 12/16/16 19.0 15.00 18.00
ETP 161216C00020000 C 12/16/16 20.0 13.70 16.70
ETP 161216C00021000 C 12/16/16 21.0 13.30 15.70
ETP 161216C00022000 C 12/16/16 22.0 12.40 15.00
ETP 161216C00023000 C 12/16/16 23.0 12.30 13.50
ETP 161216C00024000 C 12/16/16 24.0 11.60 12.40
ETP 161216C00025000 C 12/16/16 25.0 10.60 11.50
ETP 161216C00026000 C 12/16/16 26.0 9.70 10.60
ETP 161216C00027000 C 12/16/16 27.0 8.80 9.60
ETP 161216C00028000 C 12/16/16 28.0 7.90 8.80
ETP 161216C00029000 C 12/16/16 29.0 7.10 8.00
ETP 161216C00030000 C 12/16/16 30.0 6.30 7.20
ETP 161216C00031000 C 12/16/16 31.0 5.60 6.40
ETP 161216C00032000 C 12/16/16 32.0 5.20 5.80
ETP 161216C00033000 C 12/16/16 33.0 4.60 5.10
ETP 161216C00034000 C 12/16/16 34.0 4.00 4.50
ETP 161216C00035000 C 12/16/16 35.0 3.50 4.00
ETP 161216C00036000 C 12/16/16 36.0 3.10 3.50
ETP 161216C00037000 C 12/16/16 37.0 2.65 3.10
ETP 161216C00038000 C 12/16/16 38.0 2.30 2.60
ETP 161216C00039000 C 12/16/16 39.0 1.95 2.25
ETP 161216C00040000 C 12/16/16 40.0 1.60 1.90
ETP 161216C00041000 C 12/16/16 41.0 1.35 1.65
ETP 161216C00042000 C 12/16/16 42.0 1.10 1.45
ETP 161216C00043000 C 12/16/16 43.0 0.90 1.20
ETP 161216C00044000 C 12/16/16 44.0 0.60 1.00
ETP 161216C00045000 C 12/16/16 45.0 0.45 0.85
ETP 161216C00046000 C 12/16/16 46.0 0.35 0.75
ETP 161216C00047000 C 12/16/16 47.0 0.25 0.70
ETP 161216C00048000 C 12/16/16 48.0 0.15 0.65
ETP 161216C00049000 C 12/16/16 49.0 0.10 0.60
ETP 161216C00050000 C 12/16/16 50.0 0.05 0.55
ETP 161216P00017000 P 12/16/16 17.0 0.05 0.55
ETP 161216P00018000 P 12/16/16 18.0 0.10 0.55
ETP 161216P00019000 P 12/16/16 19.0 0.20 0.65
ETP 161216P00020000 P 12/16/16 20.0 0.25 0.75
ETP 161216P00021000 P 12/16/16 21.0 0.35 0.80
ETP 161216P00022000 P 12/16/16 22.0 0.45 0.95
ETP 161216P00023000 P 12/16/16 23.0 0.55 1.05
ETP 161216P00024000 P 12/16/16 24.0 0.75 1.20
ETP 161216P00025000 P 12/16/16 25.0 0.90 1.25
ETP 161216P00026000 P 12/16/16 26.0 1.10 1.60
ETP 161216P00027000 P 12/16/16 27.0 1.30 1.80
ETP 161216P00028000 P 12/16/16 28.0 1.55 2.05
ETP 161216P00029000 P 12/16/16 29.0 1.80 2.30
ETP 161216P00030000 P 12/16/16 30.0 2.10 2.75
ETP 161216P00031000 P 12/16/16 31.0 2.45 3.00
ETP 161216P00032000 P 12/16/16 32.0 2.80 3.10
ETP 161216P00033000 P 12/16/16 33.0 3.20 3.60
ETP 161216P00034000 P 12/16/16 34.0 3.70 4.40
ETP 161216P00035000 P 12/16/16 35.0 4.20 4.50
ETP 161216P00036000 P 12/16/16 36.0 4.70 5.10
ETP 161216P00037000 P 12/16/16 37.0 5.30 5.70
ETP 161216P00038000 P 12/16/16 38.0 6.00 6.70
ETP 161216P00039000 P 12/16/16 39.0 6.50 7.60
ETP 161216P00040000 P 12/16/16 40.0 7.20 8.40
ETP 161216P00041000 P 12/16/16 41.0 7.90 9.20
ETP 161216P00042000 P 12/16/16 42.0 8.70 10.00
ETP 161216P00043000 P 12/16/16 43.0 9.50 10.80
ETP 161216P00044000 P 12/16/16 44.0 10.30 11.60
ETP 161216P00045000 P 12/16/16 45.0 11.10 11.80
ETP 161216P00046000 P 12/16/16 46.0 12.00 12.80
ETP 161216P00047000 P 12/16/16 47.0 12.80 13.80
ETP 161216P00048000 P 12/16/16 48.0 13.70 14.80
ETP 161216P00049000 P 12/16/16 49.0 14.70 15.90
ETP 161216P00050000 P 12/16/16 50.0 15.50 16.80
ETP 170120C00003000 C 01/20/17 3.0 30.30 34.40
ETP 170120C00005000 C 01/20/17 5.0 28.40 32.20
ETP 170120C00008000 C 01/20/17 8.0 25.60 30.00
ETP 170120C00010000 C 01/20/17 10.0 23.50 26.90
ETP 170120C00013000 C 01/20/17 13.0 20.30 24.20
ETP 170120C00015000 C 01/20/17 15.0 18.50 22.20
ETP 170120C00017500 C 01/20/17 17.5 16.10 19.00
ETP 170120C00019000 C 01/20/17 19.0 15.00 17.70
ETP 170120C00020000 C 01/20/17 20.0 14.00 16.50
ETP 170120C00021000 C 01/20/17 21.0 12.60 15.80
ETP 170120C00022500 C 01/20/17 22.5 12.20 14.00
ETP 170120C00024000 C 01/20/17 24.0 11.30 12.70
ETP 170120C00025000 C 01/20/17 25.0 10.70 11.50
ETP 170120C00026000 C 01/20/17 26.0 9.70 10.70
ETP 170120C00027500 C 01/20/17 27.5 8.50 9.10
ETP 170120C00029000 C 01/20/17 29.0 6.70 8.30
ETP 170120C00030000 C 01/20/17 30.0 6.80 7.40
ETP 170120C00031000 C 01/20/17 31.0 5.80 6.80
ETP 170120C00032500 C 01/20/17 32.5 4.50 5.80
ETP 170120C00034000 C 01/20/17 34.0 3.80 4.90
ETP 170120C00035000 C 01/20/17 35.0 3.60 4.30
ETP 170120C00036000 C 01/20/17 36.0 3.20 3.80
ETP 170120C00037500 C 01/20/17 37.5 2.80 3.10
ETP 170120C00039000 C 01/20/17 39.0 2.10 2.80
ETP 170120C00040000 C 01/20/17 40.0 1.95 2.25
ETP 170120C00041000 C 01/20/17 41.0 1.50 1.95
ETP 170120C00042500 C 01/20/17 42.5 1.35 1.50
ETP 170120C00044000 C 01/20/17 44.0 0.85 1.25
ETP 170120C00045000 C 01/20/17 45.0 0.65 1.10
ETP 170120C00046000 C 01/20/17 46.0 0.50 1.00
ETP 170120C00047500 C 01/20/17 47.5 0.35 0.65
ETP 170120C00049000 C 01/20/17 49.0 0.25 0.75
ETP 170120C00050000 C 01/20/17 50.0 0.20 0.65
ETP 170120C00052500 C 01/20/17 52.5 0.00 0.45
ETP 170120C00055000 C 01/20/17 55.0 0.00 0.50
ETP 170120C00057500 C 01/20/17 57.5 0.00 0.40
ETP 170120C00060000 C 01/20/17 60.0 0.00 0.25
ETP 170120C00062500 C 01/20/17 62.5 0.00 0.50
ETP 170120C00065000 C 01/20/17 65.0 0.00 0.50
ETP 170120C00067500 C 01/20/17 67.5 0.00 0.50
ETP 170120C00070000 C 01/20/17 70.0 0.00 0.50
ETP 170120C00072500 C 01/20/17 72.5 0.00 0.50
ETP 170120C00075000 C 01/20/17 75.0 0.00 0.50
ETP 170120C00080000 C 01/20/17 80.0 0.00 0.45
ETP 170120C00085000 C 01/20/17 85.0 0.00 0.40
ETP 170120C00090000 C 01/20/17 90.0 0.00 0.35
ETP 170120C00095000 C 01/20/17 95.0 0.00 0.35
ETP 170120C00100000 C 01/20/17 100.0 0.00 0.35
ETP 170120P00003000 P 01/20/17 3.0 0.00 0.15
ETP 170120P00005000 P 01/20/17 5.0 0.00 0.25
ETP 170120P00008000 P 01/20/17 8.0 0.00 0.50
ETP 170120P00010000 P 01/20/17 10.0 0.00 0.50
ETP 170120P00013000 P 01/20/17 13.0 0.00 0.50
ETP 170120P00015000 P 01/20/17 15.0 0.05 0.40
ETP 170120P00017500 P 01/20/17 17.5 0.15 0.65
ETP 170120P00019000 P 01/20/17 19.0 0.30 0.75
ETP 170120P00020000 P 01/20/17 20.0 0.40 0.85
ETP 170120P00021000 P 01/20/17 21.0 0.45 1.00
ETP 170120P00022500 P 01/20/17 22.5 0.65 1.20
ETP 170120P00024000 P 01/20/17 24.0 0.90 1.40
ETP 170120P00025000 P 01/20/17 25.0 1.15 1.30
ETP 170120P00026000 P 01/20/17 26.0 1.30 1.75
ETP 170120P00027500 P 01/20/17 27.5 1.65 1.75
ETP 170120P00029000 P 01/20/17 29.0 2.00 2.30
ETP 170120P00030000 P 01/20/17 30.0 2.35 3.00
ETP 170120P00031000 P 01/20/17 31.0 2.75 3.30
ETP 170120P00032500 P 01/20/17 32.5 3.30 4.00
ETP 170120P00034000 P 01/20/17 34.0 4.00 4.80
ETP 170120P00035000 P 01/20/17 35.0 4.40 5.10
ETP 170120P00036000 P 01/20/17 36.0 4.90 5.90
ETP 170120P00037500 P 01/20/17 37.5 5.80 6.70
ETP 170120P00039000 P 01/20/17 39.0 6.80 7.70
ETP 170120P00040000 P 01/20/17 40.0 7.50 8.60
ETP 170120P00041000 P 01/20/17 41.0 8.20 9.40
ETP 170120P00042500 P 01/20/17 42.5 9.30 10.20
ETP 170120P00044000 P 01/20/17 44.0 10.20 11.90
ETP 170120P00045000 P 01/20/17 45.0 11.30 12.80
ETP 170120P00046000 P 01/20/17 46.0 12.00 13.70
ETP 170120P00047500 P 01/20/17 47.5 13.50 15.00
ETP 170120P00049000 P 01/20/17 49.0 14.70 16.40
ETP 170120P00050000 P 01/20/17 50.0 15.70 17.40
ETP 170120P00052500 P 01/20/17 52.5 18.00 20.00
ETP 170120P00055000 P 01/20/17 55.0 20.20 22.50
ETP 170120P00057500 P 01/20/17 57.5 22.30 25.40
ETP 170120P00060000 P 01/20/17 60.0 25.00 27.70
ETP 170120P00062500 P 01/20/17 62.5 27.30 30.30
ETP 170120P00065000 P 01/20/17 65.0 29.40 32.80
ETP 170120P00067500 P 01/20/17 67.5 32.10 35.30
ETP 170120P00070000 P 01/20/17 70.0 34.10 37.80
ETP 170120P00072500 P 01/20/17 72.5 37.00 40.20
ETP 170120P00075000 P 01/20/17 75.0 39.10 42.80
ETP 170120P00080000 P 01/20/17 80.0 44.10 47.80
ETP 170120P00085000 P 01/20/17 85.0 49.10 52.80
ETP 170120P00090000 P 01/20/17 90.0 54.20 57.60
ETP 170120P00095000 P 01/20/17 95.0 59.10 62.60
ETP 170120P00100000 P 01/20/17 100.0 64.10 67.60
ETP 180119C00003000 C 01/19/18 3.0 30.30 35.00
ETP 180119C00005000 C 01/19/18 5.0 28.20 32.80
ETP 180119C00008000 C 01/19/18 8.0 25.20 29.80
ETP 180119C00010000 C 01/19/18 10.0 23.40 28.00
ETP 180119C00013000 C 01/19/18 13.0 20.50 25.00
ETP 180119C00015000 C 01/19/18 15.0 18.60 22.50
ETP 180119C00017500 C 01/19/18 17.5 16.10 19.60
ETP 180119C00020000 C 01/19/18 20.0 14.50 16.80
ETP 180119C00022500 C 01/19/18 22.5 12.40 14.90
ETP 180119C00025000 C 01/19/18 25.0 10.60 11.90
ETP 180119C00027500 C 01/19/18 27.5 8.40 11.00
ETP 180119C00030000 C 01/19/18 30.0 7.10 8.50
ETP 180119C00032500 C 01/19/18 32.5 5.70 7.20
ETP 180119C00035000 C 01/19/18 35.0 4.60 6.10
ETP 180119C00037500 C 01/19/18 37.5 3.70 5.20
ETP 180119C00040000 C 01/19/18 40.0 2.90 4.40
ETP 180119C00042500 C 01/19/18 42.5 2.20 3.70
ETP 180119C00045000 C 01/19/18 45.0 1.00 2.90
ETP 180119C00047500 C 01/19/18 47.5 1.40 2.45
ETP 180119C00050000 C 01/19/18 50.0 0.75 2.05
ETP 180119C00055000 C 01/19/18 55.0 0.20 1.40
ETP 180119P00003000 P 01/19/18 3.0 0.00 0.65
ETP 180119P00005000 P 01/19/18 5.0 0.00 0.20
ETP 180119P00008000 P 01/19/18 8.0 0.00 1.00
ETP 180119P00010000 P 01/19/18 10.0 0.10 1.00
ETP 180119P00013000 P 01/19/18 13.0 0.35 1.30
ETP 180119P00015000 P 01/19/18 15.0 0.60 1.60
ETP 180119P00017500 P 01/19/18 17.5 1.05 1.50
ETP 180119P00020000 P 01/19/18 20.0 1.55 2.00
ETP 180119P00022500 P 01/19/18 22.5 2.25 3.20
ETP 180119P00025000 P 01/19/18 25.0 3.00 4.10
ETP 180119P00027500 P 01/19/18 27.5 3.90 4.50
ETP 180119P00030000 P 01/19/18 30.0 4.80 6.30
ETP 180119P00032500 P 01/19/18 32.5 5.50 7.60
ETP 180119P00035000 P 01/19/18 35.0 7.50 9.10
ETP 180119P00037500 P 01/19/18 37.5 8.30 10.70
ETP 180119P00040000 P 01/19/18 40.0 10.70 12.40
ETP 180119P00042500 P 01/19/18 42.5 12.00 14.20
ETP 180119P00045000 P 01/19/18 45.0 13.70 16.10
ETP 180119P00047500 P 01/19/18 47.5 15.90 18.60
ETP 180119P00050000 P 01/19/18 50.0 18.10 20.70
ETP 180119P00055000 P 01/19/18 55.0 22.40 25.00

OPRA data is delayed 15 minutes.