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 (2016-03-04)Premium Content

Energy Transfer Partners Lp (ETP)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 160520C00015000 C 05/20/16 15.0 18.00 19.10
ETP 160520C00016000 C 05/20/16 16.0 16.50 18.20
ETP 160520C00017000 C 05/20/16 17.0 15.50 17.20
ETP 160520C00018000 C 05/20/16 18.0 14.00 16.00
ETP 160520C00019000 C 05/20/16 19.0 13.50 15.30
ETP 160520C00020000 C 05/20/16 20.0 13.00 14.10
ETP 160520C00021000 C 05/20/16 21.0 11.50 13.00
ETP 160520C00022000 C 05/20/16 22.0 10.50 12.20
ETP 160520C00023000 C 05/20/16 23.0 10.00 11.10
ETP 160520C00024000 C 05/20/16 24.0 9.00 10.00
ETP 160520C00025000 C 05/20/16 25.0 7.50 9.20
ETP 160520C00026000 C 05/20/16 26.0 7.50 7.90
ETP 160520C00027000 C 05/20/16 27.0 6.50 6.90
ETP 160520C00028000 C 05/20/16 28.0 5.60 5.90
ETP 160520C00029000 C 05/20/16 29.0 4.50 4.90
ETP 160520C00030000 C 05/20/16 30.0 3.60 3.90
ETP 160520C00031000 C 05/20/16 31.0 2.55 2.85
ETP 160520C00032000 C 05/20/16 32.0 1.65 1.85
ETP 160520C00033000 C 05/20/16 33.0 1.05 1.20
ETP 160520C00034000 C 05/20/16 34.0 0.70 0.75
ETP 160520C00035000 C 05/20/16 35.0 0.35 0.45
ETP 160520C00036000 C 05/20/16 36.0 0.15 0.30
ETP 160520C00037000 C 05/20/16 37.0 0.10 0.20
ETP 160520C00038000 C 05/20/16 38.0 0.05 0.25
ETP 160520C00039000 C 05/20/16 39.0 0.00 0.20
ETP 160520C00040000 C 05/20/16 40.0 0.00 0.15
ETP 160520C00041000 C 05/20/16 41.0 0.00 0.15
ETP 160520C00042000 C 05/20/16 42.0 0.00 0.20
ETP 160520C00043000 C 05/20/16 43.0 0.00 0.10
ETP 160520P00015000 P 05/20/16 15.0 0.00 0.15
ETP 160520P00016000 P 05/20/16 16.0 0.00 0.15
ETP 160520P00017000 P 05/20/16 17.0 0.00 0.15
ETP 160520P00018000 P 05/20/16 18.0 0.00 0.15
ETP 160520P00019000 P 05/20/16 19.0 0.00 0.10
ETP 160520P00020000 P 05/20/16 20.0 0.00 0.05
ETP 160520P00021000 P 05/20/16 21.0 0.00 0.10
ETP 160520P00022000 P 05/20/16 22.0 0.00 0.15
ETP 160520P00023000 P 05/20/16 23.0 0.00 0.15
ETP 160520P00024000 P 05/20/16 24.0 0.00 0.10
ETP 160520P00025000 P 05/20/16 25.0 0.00 0.20
ETP 160520P00026000 P 05/20/16 26.0 0.00 0.15
ETP 160520P00027000 P 05/20/16 27.0 0.00 0.30
ETP 160520P00028000 P 05/20/16 28.0 0.10 0.20
ETP 160520P00029000 P 05/20/16 29.0 0.20 0.35
ETP 160520P00030000 P 05/20/16 30.0 0.35 0.50
ETP 160520P00031000 P 05/20/16 31.0 0.60 0.75
ETP 160520P00032000 P 05/20/16 32.0 0.90 1.05
ETP 160520P00033000 P 05/20/16 33.0 1.40 1.50
ETP 160520P00034000 P 05/20/16 34.0 1.90 2.25
ETP 160520P00035000 P 05/20/16 35.0 2.35 3.00
ETP 160520P00036000 P 05/20/16 36.0 3.10 3.80
ETP 160520P00037000 P 05/20/16 37.0 4.00 4.80
ETP 160520P00038000 P 05/20/16 38.0 4.80 5.80
ETP 160520P00039000 P 05/20/16 39.0 5.70 6.80
ETP 160520P00040000 P 05/20/16 40.0 6.40 7.90
ETP 160520P00041000 P 05/20/16 41.0 7.00 9.00
ETP 160520P00042000 P 05/20/16 42.0 8.00 9.80
ETP 160520P00043000 P 05/20/16 43.0 9.70 10.80
ETP 160617C00003000 C 06/17/16 3.0 29.00 32.40
ETP 160617C00004000 C 06/17/16 4.0 28.30 31.40
ETP 160617C00005000 C 06/17/16 5.0 27.00 29.60
ETP 160617C00006000 C 06/17/16 6.0 26.50 28.60
ETP 160617C00007000 C 06/17/16 7.0 25.50 27.70
ETP 160617C00008000 C 06/17/16 8.0 24.50 26.70
ETP 160617C00009000 C 06/17/16 9.0 23.50 26.40
ETP 160617C00010000 C 06/17/16 10.0 22.50 24.20
ETP 160617C00011000 C 06/17/16 11.0 21.40 23.50
ETP 160617C00012000 C 06/17/16 12.0 20.40 22.40
ETP 160617C00013000 C 06/17/16 13.0 19.40 21.40
ETP 160617C00014000 C 06/17/16 14.0 18.40 20.60
ETP 160617C00015000 C 06/17/16 15.0 18.00 19.30
ETP 160617C00016000 C 06/17/16 16.0 16.90 18.20
ETP 160617C00017500 C 06/17/16 17.5 16.10 16.40
ETP 160617C00019000 C 06/17/16 19.0 14.50 15.00
ETP 160617C00020000 C 06/17/16 20.0 13.40 14.20
ETP 160617C00021000 C 06/17/16 21.0 12.10 13.10
ETP 160617C00022500 C 06/17/16 22.5 10.70 11.60
ETP 160617C00024000 C 06/17/16 24.0 9.40 10.00
ETP 160617C00025000 C 06/17/16 25.0 8.40 9.00
ETP 160617C00026000 C 06/17/16 26.0 7.40 8.00
ETP 160617C00027500 C 06/17/16 27.5 6.10 6.50
ETP 160617C00029000 C 06/17/16 29.0 4.60 5.00
ETP 160617C00030000 C 06/17/16 30.0 3.60 3.90
ETP 160617C00031000 C 06/17/16 31.0 2.85 3.10
ETP 160617C00032500 C 06/17/16 32.5 1.95 2.15
ETP 160617C00034000 C 06/17/16 34.0 1.30 1.45
ETP 160617C00035000 C 06/17/16 35.0 0.90 1.05
ETP 160617C00036000 C 06/17/16 36.0 0.65 0.75
ETP 160617C00037500 C 06/17/16 37.5 0.35 0.45
ETP 160617C00039000 C 06/17/16 39.0 0.15 0.30
ETP 160617C00040000 C 06/17/16 40.0 0.05 0.30
ETP 160617C00041000 C 06/17/16 41.0 0.05 0.15
ETP 160617C00042500 C 06/17/16 42.5 0.05 0.10
ETP 160617C00044000 C 06/17/16 44.0 0.00 0.15
ETP 160617C00045000 C 06/17/16 45.0 0.00 0.15
ETP 160617C00046000 C 06/17/16 46.0 0.00 0.15
ETP 160617C00047500 C 06/17/16 47.5 0.00 0.20
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 0.15
ETP 160617P00006000 P 06/17/16 6.0 0.00 0.15
ETP 160617P00007000 P 06/17/16 7.0 0.00 0.15
ETP 160617P00008000 P 06/17/16 8.0 0.00 0.15
ETP 160617P00009000 P 06/17/16 9.0 0.00 0.15
ETP 160617P00010000 P 06/17/16 10.0 0.00 0.15
ETP 160617P00011000 P 06/17/16 11.0 0.00 0.15
ETP 160617P00012000 P 06/17/16 12.0 0.00 0.15
ETP 160617P00013000 P 06/17/16 13.0 0.00 0.15
ETP 160617P00014000 P 06/17/16 14.0 0.00 0.15
ETP 160617P00015000 P 06/17/16 15.0 0.00 0.15
ETP 160617P00016000 P 06/17/16 16.0 0.00 0.15
ETP 160617P00017500 P 06/17/16 17.5 0.00 0.15
ETP 160617P00019000 P 06/17/16 19.0 0.00 0.15
ETP 160617P00020000 P 06/17/16 20.0 0.00 0.15
ETP 160617P00021000 P 06/17/16 21.0 0.00 0.20
ETP 160617P00022500 P 06/17/16 22.5 0.00 0.25
ETP 160617P00024000 P 06/17/16 24.0 0.10 0.30
ETP 160617P00025000 P 06/17/16 25.0 0.00 0.35
ETP 160617P00026000 P 06/17/16 26.0 0.10 0.45
ETP 160617P00027500 P 06/17/16 27.5 0.45 0.55
ETP 160617P00029000 P 06/17/16 29.0 0.70 0.80
ETP 160617P00030000 P 06/17/16 30.0 0.90 1.00
ETP 160617P00031000 P 06/17/16 31.0 1.20 1.35
ETP 160617P00032500 P 06/17/16 32.5 1.80 1.95
ETP 160617P00034000 P 06/17/16 34.0 2.60 2.75
ETP 160617P00035000 P 06/17/16 35.0 3.20 3.50
ETP 160617P00036000 P 06/17/16 36.0 3.90 4.30
ETP 160617P00037500 P 06/17/16 37.5 4.70 5.60
ETP 160617P00039000 P 06/17/16 39.0 6.00 6.80
ETP 160617P00040000 P 06/17/16 40.0 7.00 7.80
ETP 160617P00041000 P 06/17/16 41.0 7.80 8.90
ETP 160617P00042500 P 06/17/16 42.5 9.30 10.40
ETP 160617P00044000 P 06/17/16 44.0 10.70 12.00
ETP 160617P00045000 P 06/17/16 45.0 11.70 12.80
ETP 160617P00046000 P 06/17/16 46.0 12.70 14.00
ETP 160617P00047500 P 06/17/16 47.5 14.30 15.10
ETP 160617P00049000 P 06/17/16 49.0 15.50 17.00
ETP 160617P00050000 P 06/17/16 50.0 16.20 17.80
ETP 160617P00052500 P 06/17/16 52.5 18.50 20.30
ETP 160617P00055000 P 06/17/16 55.0 21.40 23.00
ETP 160617P00060000 P 06/17/16 60.0 26.70 27.70
ETP 160617P00065000 P 06/17/16 65.0 31.70 33.00
ETP 160916C00003000 C 09/16/16 3.0 29.00 32.40
ETP 160916C00004000 C 09/16/16 4.0 28.00 31.40
ETP 160916C00005000 C 09/16/16 5.0 27.00 30.40
ETP 160916C00006000 C 09/16/16 6.0 26.00 29.40
ETP 160916C00007000 C 09/16/16 7.0 25.00 28.40
ETP 160916C00008000 C 09/16/16 8.0 24.00 27.40
ETP 160916C00009000 C 09/16/16 9.0 23.00 26.50
ETP 160916C00010000 C 09/16/16 10.0 22.50 24.50
ETP 160916C00011000 C 09/16/16 11.0 21.50 23.90
ETP 160916C00012000 C 09/16/16 12.0 20.90 22.40
ETP 160916C00013000 C 09/16/16 13.0 19.50 21.50
ETP 160916C00014000 C 09/16/16 14.0 18.50 21.30
ETP 160916C00015000 C 09/16/16 15.0 17.80 19.40
ETP 160916C00016000 C 09/16/16 16.0 16.40 19.00
ETP 160916C00017000 C 09/16/16 17.0 15.10 18.00
ETP 160916C00018000 C 09/16/16 18.0 15.40 16.40
ETP 160916C00019000 C 09/16/16 19.0 13.50 15.50
ETP 160916C00020000 C 09/16/16 20.0 13.50 14.50
ETP 160916C00021000 C 09/16/16 21.0 11.50 13.70
ETP 160916C00022000 C 09/16/16 22.0 10.90 13.10
ETP 160916C00023000 C 09/16/16 23.0 10.60 11.30
ETP 160916C00024000 C 09/16/16 24.0 8.90 10.60
ETP 160916C00025000 C 09/16/16 25.0 8.50 9.50
ETP 160916C00026000 C 09/16/16 26.0 7.20 8.60
ETP 160916C00027000 C 09/16/16 27.0 6.60 7.00
ETP 160916C00028000 C 09/16/16 28.0 5.60 6.50
ETP 160916C00029000 C 09/16/16 29.0 5.00 5.50
ETP 160916C00030000 C 09/16/16 30.0 4.40 4.80
ETP 160916C00031000 C 09/16/16 31.0 3.80 4.20
ETP 160916C00032000 C 09/16/16 32.0 3.20 3.70
ETP 160916C00033000 C 09/16/16 33.0 2.65 3.20
ETP 160916C00034000 C 09/16/16 34.0 2.25 2.70
ETP 160916C00035000 C 09/16/16 35.0 1.90 2.35
ETP 160916C00036000 C 09/16/16 36.0 1.55 1.95
ETP 160916C00037000 C 09/16/16 37.0 1.30 1.65
ETP 160916C00038000 C 09/16/16 38.0 1.05 1.35
ETP 160916C00039000 C 09/16/16 39.0 0.90 1.10
ETP 160916C00040000 C 09/16/16 40.0 0.75 0.80
ETP 160916C00041000 C 09/16/16 41.0 0.50 0.80
ETP 160916C00042000 C 09/16/16 42.0 0.35 0.55
ETP 160916C00043000 C 09/16/16 43.0 0.30 0.45
ETP 160916C00044000 C 09/16/16 44.0 0.15 0.55
ETP 160916C00045000 C 09/16/16 45.0 0.15 0.45
ETP 160916C00046000 C 09/16/16 46.0 0.05 0.30
ETP 160916C00047000 C 09/16/16 47.0 0.00 0.45
ETP 160916C00048000 C 09/16/16 48.0 0.00 0.25
ETP 160916C00049000 C 09/16/16 49.0 0.00 0.45
ETP 160916C00050000 C 09/16/16 50.0 0.00 0.35
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 0.20
ETP 160916P00010000 P 09/16/16 10.0 0.00 0.25
ETP 160916P00011000 P 09/16/16 11.0 0.00 0.25
ETP 160916P00012000 P 09/16/16 12.0 0.00 0.25
ETP 160916P00013000 P 09/16/16 13.0 0.00 0.25
ETP 160916P00014000 P 09/16/16 14.0 0.05 0.30
ETP 160916P00015000 P 09/16/16 15.0 0.05 0.30
ETP 160916P00016000 P 09/16/16 16.0 0.00 0.35
ETP 160916P00017000 P 09/16/16 17.0 0.10 0.35
ETP 160916P00018000 P 09/16/16 18.0 0.15 0.40
ETP 160916P00019000 P 09/16/16 19.0 0.20 0.45
ETP 160916P00020000 P 09/16/16 20.0 0.30 0.50
ETP 160916P00021000 P 09/16/16 21.0 0.35 0.60
ETP 160916P00022000 P 09/16/16 22.0 0.45 0.70
ETP 160916P00023000 P 09/16/16 23.0 0.55 0.80
ETP 160916P00024000 P 09/16/16 24.0 0.65 0.95
ETP 160916P00025000 P 09/16/16 25.0 0.80 1.15
ETP 160916P00026000 P 09/16/16 26.0 1.00 1.35
ETP 160916P00027000 P 09/16/16 27.0 1.20 1.60
ETP 160916P00028000 P 09/16/16 28.0 1.45 1.90
ETP 160916P00029000 P 09/16/16 29.0 1.75 2.20
ETP 160916P00030000 P 09/16/16 30.0 2.30 2.60
ETP 160916P00031000 P 09/16/16 31.0 2.70 3.10
ETP 160916P00032000 P 09/16/16 32.0 3.10 3.50
ETP 160916P00033000 P 09/16/16 33.0 3.70 4.10
ETP 160916P00034000 P 09/16/16 34.0 4.30 4.70
ETP 160916P00035000 P 09/16/16 35.0 4.80 5.30
ETP 160916P00036000 P 09/16/16 36.0 5.40 6.00
ETP 160916P00037000 P 09/16/16 37.0 6.10 6.70
ETP 160916P00038000 P 09/16/16 38.0 6.40 7.50
ETP 160916P00039000 P 09/16/16 39.0 7.40 8.40
ETP 160916P00040000 P 09/16/16 40.0 8.30 9.40
ETP 160916P00041000 P 09/16/16 41.0 8.80 10.10
ETP 160916P00042000 P 09/16/16 42.0 9.70 11.10
ETP 160916P00043000 P 09/16/16 43.0 10.60 12.00
ETP 160916P00044000 P 09/16/16 44.0 11.60 13.00
ETP 160916P00045000 P 09/16/16 45.0 12.60 14.00
ETP 160916P00046000 P 09/16/16 46.0 13.50 14.90
ETP 160916P00047000 P 09/16/16 47.0 14.30 15.80
ETP 160916P00048000 P 09/16/16 48.0 15.00 16.90
ETP 160916P00049000 P 09/16/16 49.0 16.40 18.00
ETP 160916P00050000 P 09/16/16 50.0 16.40 19.70
ETP 161216C00017000 C 12/16/16 17.0 16.00 17.50
ETP 161216C00018000 C 12/16/16 18.0 14.80 16.50
ETP 161216C00019000 C 12/16/16 19.0 13.90 15.50
ETP 161216C00020000 C 12/16/16 20.0 12.40 14.50
ETP 161216C00021000 C 12/16/16 21.0 11.50 13.60
ETP 161216C00022000 C 12/16/16 22.0 11.00 12.60
ETP 161216C00023000 C 12/16/16 23.0 10.00 11.60
ETP 161216C00024000 C 12/16/16 24.0 9.00 10.60
ETP 161216C00025000 C 12/16/16 25.0 8.30 9.50
ETP 161216C00026000 C 12/16/16 26.0 7.50 8.40
ETP 161216C00027000 C 12/16/16 27.0 6.80 7.80
ETP 161216C00028000 C 12/16/16 28.0 6.00 7.20
ETP 161216C00029000 C 12/16/16 29.0 5.40 6.30
ETP 161216C00030000 C 12/16/16 30.0 4.70 5.60
ETP 161216C00031000 C 12/16/16 31.0 4.20 5.10
ETP 161216C00032000 C 12/16/16 32.0 3.70 4.50
ETP 161216C00033000 C 12/16/16 33.0 3.30 3.90
ETP 161216C00034000 C 12/16/16 34.0 2.85 3.60
ETP 161216C00035000 C 12/16/16 35.0 2.50 3.20
ETP 161216C00036000 C 12/16/16 36.0 2.10 2.90
ETP 161216C00037000 C 12/16/16 37.0 1.75 2.55
ETP 161216C00038000 C 12/16/16 38.0 1.50 2.25
ETP 161216C00039000 C 12/16/16 39.0 1.25 2.05
ETP 161216C00040000 C 12/16/16 40.0 1.15 1.40
ETP 161216C00041000 C 12/16/16 41.0 0.85 1.60
ETP 161216C00042000 C 12/16/16 42.0 0.65 1.35
ETP 161216C00043000 C 12/16/16 43.0 0.55 1.20
ETP 161216C00044000 C 12/16/16 44.0 0.40 1.05
ETP 161216C00045000 C 12/16/16 45.0 0.35 0.80
ETP 161216C00046000 C 12/16/16 46.0 0.25 0.80
ETP 161216C00047000 C 12/16/16 47.0 0.20 0.65
ETP 161216C00048000 C 12/16/16 48.0 0.15 0.55
ETP 161216C00049000 C 12/16/16 49.0 0.10 0.50
ETP 161216C00050000 C 12/16/16 50.0 0.05 0.50
ETP 161216P00017000 P 12/16/16 17.0 0.35 0.70
ETP 161216P00018000 P 12/16/16 18.0 0.45 0.80
ETP 161216P00019000 P 12/16/16 19.0 0.55 0.90
ETP 161216P00020000 P 12/16/16 20.0 0.65 1.00
ETP 161216P00021000 P 12/16/16 21.0 0.75 1.10
ETP 161216P00022000 P 12/16/16 22.0 0.90 1.30
ETP 161216P00023000 P 12/16/16 23.0 1.05 1.45
ETP 161216P00024000 P 12/16/16 24.0 1.25 1.65
ETP 161216P00025000 P 12/16/16 25.0 1.50 1.95
ETP 161216P00026000 P 12/16/16 26.0 1.75 2.20
ETP 161216P00027000 P 12/16/16 27.0 2.05 2.55
ETP 161216P00028000 P 12/16/16 28.0 2.40 2.90
ETP 161216P00029000 P 12/16/16 29.0 2.75 3.30
ETP 161216P00030000 P 12/16/16 30.0 3.20 3.80
ETP 161216P00031000 P 12/16/16 31.0 3.60 4.30
ETP 161216P00032000 P 12/16/16 32.0 4.10 4.80
ETP 161216P00033000 P 12/16/16 33.0 4.70 5.40
ETP 161216P00034000 P 12/16/16 34.0 5.30 5.90
ETP 161216P00035000 P 12/16/16 35.0 5.90 6.60
ETP 161216P00036000 P 12/16/16 36.0 6.40 7.30
ETP 161216P00037000 P 12/16/16 37.0 7.00 8.00
ETP 161216P00038000 P 12/16/16 38.0 7.80 8.80
ETP 161216P00039000 P 12/16/16 39.0 8.40 9.50
ETP 161216P00040000 P 12/16/16 40.0 8.90 10.30
ETP 161216P00041000 P 12/16/16 41.0 9.90 11.20
ETP 161216P00042000 P 12/16/16 42.0 10.50 12.00
ETP 161216P00043000 P 12/16/16 43.0 11.30 13.00
ETP 161216P00044000 P 12/16/16 44.0 12.20 13.70
ETP 161216P00045000 P 12/16/16 45.0 13.10 14.60
ETP 161216P00046000 P 12/16/16 46.0 14.10 15.60
ETP 161216P00047000 P 12/16/16 47.0 15.00 16.50
ETP 161216P00048000 P 12/16/16 48.0 16.00 17.50
ETP 161216P00049000 P 12/16/16 49.0 16.90 18.90
ETP 161216P00050000 P 12/16/16 50.0 17.90 19.40
ETP 170120C00003000 C 01/20/17 3.0 28.90 33.00
ETP 170120C00005000 C 01/20/17 5.0 26.80 30.00
ETP 170120C00008000 C 01/20/17 8.0 24.40 27.00
ETP 170120C00010000 C 01/20/17 10.0 22.40 25.00
ETP 170120C00013000 C 01/20/17 13.0 19.70 21.70
ETP 170120C00015000 C 01/20/17 15.0 17.40 19.80
ETP 170120C00017500 C 01/20/17 17.5 14.90 17.30
ETP 170120C00020000 C 01/20/17 20.0 13.50 14.40
ETP 170120C00021000 C 01/20/17 21.0 11.80 14.00
ETP 170120C00022500 C 01/20/17 22.5 11.00 11.90
ETP 170120C00024000 C 01/20/17 24.0 9.10 10.70
ETP 170120C00025000 C 01/20/17 25.0 8.30 9.40
ETP 170120C00026000 C 01/20/17 26.0 7.70 8.90
ETP 170120C00027500 C 01/20/17 27.5 6.60 7.30
ETP 170120C00029000 C 01/20/17 29.0 5.60 6.60
ETP 170120C00030000 C 01/20/17 30.0 5.10 5.60
ETP 170120C00031000 C 01/20/17 31.0 4.50 5.00
ETP 170120C00032500 C 01/20/17 32.5 3.80 4.30
ETP 170120C00034000 C 01/20/17 34.0 3.10 3.60
ETP 170120C00035000 C 01/20/17 35.0 2.80 3.30
ETP 170120C00036000 C 01/20/17 36.0 2.45 2.90
ETP 170120C00037500 C 01/20/17 37.5 2.00 2.30
ETP 170120C00039000 C 01/20/17 39.0 1.45 2.00
ETP 170120C00040000 C 01/20/17 40.0 1.40 1.75
ETP 170120C00041000 C 01/20/17 41.0 0.95 1.60
ETP 170120C00042500 C 01/20/17 42.5 0.70 1.50
ETP 170120C00044000 C 01/20/17 44.0 0.50 1.40
ETP 170120C00045000 C 01/20/17 45.0 0.60 0.90
ETP 170120C00046000 C 01/20/17 46.0 0.40 0.90
ETP 170120C00047500 C 01/20/17 47.5 0.30 0.70
ETP 170120C00050000 C 01/20/17 50.0 0.20 0.60
ETP 170120C00052500 C 01/20/17 52.5 0.10 0.50
ETP 170120C00055000 C 01/20/17 55.0 0.05 0.50
ETP 170120C00057500 C 01/20/17 57.5 0.00 0.40
ETP 170120C00060000 C 01/20/17 60.0 0.05 0.25
ETP 170120C00062500 C 01/20/17 62.5 0.00 0.50
ETP 170120C00065000 C 01/20/17 65.0 0.00 0.45
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 0.45
ETP 170120C00080000 C 01/20/17 80.0 0.00 0.50
ETP 170120C00085000 C 01/20/17 85.0 0.00 0.45
ETP 170120C00090000 C 01/20/17 90.0 0.00 0.40
ETP 170120C00095000 C 01/20/17 95.0 0.00 0.20
ETP 170120C00100000 C 01/20/17 100.0 0.00 0.20
ETP 170120P00003000 P 01/20/17 3.0 0.00 0.20
ETP 170120P00005000 P 01/20/17 5.0 0.00 0.35
ETP 170120P00008000 P 01/20/17 8.0 0.00 0.50
ETP 170120P00010000 P 01/20/17 10.0 0.15 0.50
ETP 170120P00013000 P 01/20/17 13.0 0.20 0.55
ETP 170120P00015000 P 01/20/17 15.0 0.30 0.50
ETP 170120P00017500 P 01/20/17 17.5 0.50 0.85
ETP 170120P00020000 P 01/20/17 20.0 0.85 1.15
ETP 170120P00021000 P 01/20/17 21.0 0.90 1.30
ETP 170120P00022500 P 01/20/17 22.5 1.25 1.55
ETP 170120P00024000 P 01/20/17 24.0 1.45 2.20
ETP 170120P00025000 P 01/20/17 25.0 1.80 2.15
ETP 170120P00026000 P 01/20/17 26.0 1.95 2.50
ETP 170120P00027500 P 01/20/17 27.5 2.45 2.95
ETP 170120P00029000 P 01/20/17 29.0 3.00 3.60
ETP 170120P00030000 P 01/20/17 30.0 3.60 4.00
ETP 170120P00031000 P 01/20/17 31.0 3.90 4.50
ETP 170120P00032500 P 01/20/17 32.5 4.50 5.30
ETP 170120P00034000 P 01/20/17 34.0 5.40 6.10
ETP 170120P00035000 P 01/20/17 35.0 6.20 6.80
ETP 170120P00036000 P 01/20/17 36.0 6.80 7.40
ETP 170120P00037500 P 01/20/17 37.5 7.30 8.40
ETP 170120P00039000 P 01/20/17 39.0 8.30 9.70
ETP 170120P00040000 P 01/20/17 40.0 9.10 10.50
ETP 170120P00041000 P 01/20/17 41.0 10.10 11.40
ETP 170120P00042500 P 01/20/17 42.5 11.00 12.70
ETP 170120P00044000 P 01/20/17 44.0 12.30 14.00
ETP 170120P00045000 P 01/20/17 45.0 13.20 14.90
ETP 170120P00046000 P 01/20/17 46.0 14.10 15.80
ETP 170120P00047500 P 01/20/17 47.5 15.40 17.10
ETP 170120P00050000 P 01/20/17 50.0 17.90 19.20
ETP 170120P00052500 P 01/20/17 52.5 20.20 21.90
ETP 170120P00055000 P 01/20/17 55.0 22.50 24.30
ETP 170120P00057500 P 01/20/17 57.5 25.10 26.90
ETP 170120P00060000 P 01/20/17 60.0 27.40 29.30
ETP 170120P00062500 P 01/20/17 62.5 30.00 31.80
ETP 170120P00065000 P 01/20/17 65.0 32.50 34.40
ETP 170120P00067500 P 01/20/17 67.5 34.90 36.70
ETP 170120P00070000 P 01/20/17 70.0 37.40 39.30
ETP 170120P00072500 P 01/20/17 72.5 39.90 42.00
ETP 170120P00075000 P 01/20/17 75.0 42.00 44.50
ETP 170120P00080000 P 01/20/17 80.0 46.30 50.00
ETP 170120P00085000 P 01/20/17 85.0 52.40 54.70
ETP 170120P00090000 P 01/20/17 90.0 57.40 59.40
ETP 170120P00095000 P 01/20/17 95.0 62.40 64.40
ETP 170120P00100000 P 01/20/17 100.0 67.30 69.40
ETP 180119C00003000 C 01/19/18 3.0 28.70 33.00
ETP 180119C00005000 C 01/19/18 5.0 26.50 31.00
ETP 180119C00008000 C 01/19/18 8.0 23.60 28.00
ETP 180119C00010000 C 01/19/18 10.0 22.20 26.00
ETP 180119C00013000 C 01/19/18 13.0 18.50 23.00
ETP 180119C00015000 C 01/19/18 15.0 18.00 21.00
ETP 180119C00017500 C 01/19/18 17.5 13.90 18.50
ETP 180119C00020000 C 01/19/18 20.0 13.20 15.10
ETP 180119C00022500 C 01/19/18 22.5 10.70 12.60
ETP 180119C00025000 C 01/19/18 25.0 8.70 10.90
ETP 180119C00027500 C 01/19/18 27.5 7.40 9.00
ETP 180119C00030000 C 01/19/18 30.0 5.80 7.30
ETP 180119C00032500 C 01/19/18 32.5 4.70 7.00
ETP 180119C00035000 C 01/19/18 35.0 4.10 5.80
ETP 180119C00037500 C 01/19/18 37.5 3.70 4.90
ETP 180119C00040000 C 01/19/18 40.0 2.50 4.20
ETP 180119C00042500 C 01/19/18 42.5 2.00 3.10
ETP 180119C00045000 C 01/19/18 45.0 1.30 2.80
ETP 180119C00047500 C 01/19/18 47.5 0.95 2.40
ETP 180119C00050000 C 01/19/18 50.0 0.90 2.00
ETP 180119C00055000 C 01/19/18 55.0 0.30 1.50
ETP 180119P00003000 P 01/19/18 3.0 0.00 0.85
ETP 180119P00005000 P 01/19/18 5.0 0.20 1.00
ETP 180119P00008000 P 01/19/18 8.0 0.20 0.80
ETP 180119P00010000 P 01/19/18 10.0 0.40 1.00
ETP 180119P00013000 P 01/19/18 13.0 0.80 1.40
ETP 180119P00015000 P 01/19/18 15.0 1.15 1.70
ETP 180119P00017500 P 01/19/18 17.5 1.50 2.45
ETP 180119P00020000 P 01/19/18 20.0 2.15 2.95
ETP 180119P00022500 P 01/19/18 22.5 2.95 3.80
ETP 180119P00025000 P 01/19/18 25.0 3.70 4.50
ETP 180119P00027500 P 01/19/18 27.5 4.80 5.50
ETP 180119P00030000 P 01/19/18 30.0 5.80 7.40
ETP 180119P00032500 P 01/19/18 32.5 7.20 8.90
ETP 180119P00035000 P 01/19/18 35.0 8.80 10.60
ETP 180119P00037500 P 01/19/18 37.5 10.10 12.30
ETP 180119P00040000 P 01/19/18 40.0 11.80 14.20
ETP 180119P00042500 P 01/19/18 42.5 13.70 16.50
ETP 180119P00045000 P 01/19/18 45.0 16.10 18.90
ETP 180119P00047500 P 01/19/18 47.5 18.20 20.50
ETP 180119P00050000 P 01/19/18 50.0 20.40 22.50
ETP 180119P00055000 P 01/19/18 55.0 24.90 27.00

OPRA data is delayed 15 minutes.