Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Energy Transfer Partners Lp New (ETP)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 171215C00010000 C Dec 15, 2017 10.0 6.70 6.90
ETP 171215C00011000 C Dec 15, 2017 11.0 5.70 5.90
ETP 171215C00012000 C Dec 15, 2017 12.0 4.70 4.90
ETP 171215C00013000 C Dec 15, 2017 13.0 3.70 3.90
ETP 171215C00014000 C Dec 15, 2017 14.0 2.75 2.90
ETP 171215C00015000 C Dec 15, 2017 15.0 1.80 2.00
ETP 171215C00016000 C Dec 15, 2017 16.0 0.95 1.10
ETP 171215C00017000 C Dec 15, 2017 17.0 0.40 0.50
ETP 171215C00018000 C Dec 15, 2017 18.0 0.10 0.15
ETP 171215C00019000 C Dec 15, 2017 19.0 0.05 0.10
ETP 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
ETP 171215C00021000 C Dec 15, 2017 21.0 0.00 0.05
ETP 171215C00022000 C Dec 15, 2017 22.0 0.00 0.05
ETP 171215C00023000 C Dec 15, 2017 23.0 0.00 0.05
ETP 171215C00024000 C Dec 15, 2017 24.0 0.00 0.05
ETP 171215C00025000 C Dec 15, 2017 25.0 0.00 0.05
ETP 171215C00026000 C Dec 15, 2017 26.0 0.00 0.05
ETP 171215C00027000 C Dec 15, 2017 27.0 0.00 0.05
ETP 171215C00028000 C Dec 15, 2017 28.0 0.00 0.05
ETP 171215C00029000 C Dec 15, 2017 29.0 0.00 0.05
ETP 171215C00030000 C Dec 15, 2017 30.0 0.00 0.05
ETP 171215P00010000 P Dec 15, 2017 10.0 0.00 0.05
ETP 171215P00011000 P Dec 15, 2017 11.0 0.00 0.05
ETP 171215P00012000 P Dec 15, 2017 12.0 0.00 0.05
ETP 171215P00013000 P Dec 15, 2017 13.0 0.00 0.05
ETP 171215P00014000 P Dec 15, 2017 14.0 0.00 0.10
ETP 171215P00015000 P Dec 15, 2017 15.0 0.00 0.10
ETP 171215P00016000 P Dec 15, 2017 16.0 0.20 0.25
ETP 171215P00017000 P Dec 15, 2017 17.0 0.60 0.70
ETP 171215P00018000 P Dec 15, 2017 18.0 1.30 1.45
ETP 171215P00019000 P Dec 15, 2017 19.0 2.20 2.35
ETP 171215P00020000 P Dec 15, 2017 20.0 3.10 3.30
ETP 171215P00021000 P Dec 15, 2017 21.0 4.10 4.30
ETP 171215P00022000 P Dec 15, 2017 22.0 5.10 5.30
ETP 171215P00023000 P Dec 15, 2017 23.0 6.10 6.30
ETP 171215P00024000 P Dec 15, 2017 24.0 7.10 7.30
ETP 171215P00025000 P Dec 15, 2017 25.0 8.00 8.30
ETP 171215P00026000 P Dec 15, 2017 26.0 9.10 9.30
ETP 171215P00027000 P Dec 15, 2017 27.0 10.10 10.30
ETP 171215P00028000 P Dec 15, 2017 28.0 11.10 11.40
ETP 171215P00029000 P Dec 15, 2017 29.0 12.10 12.30
ETP 171215P00030000 P Dec 15, 2017 30.0 13.10 13.30
ETP 180119C00010000 C Jan 19, 2018 10.0 6.70 7.00
ETP 180119C00011000 C Jan 19, 2018 11.0 5.70 6.00
ETP 180119C00012000 C Jan 19, 2018 12.0 4.70 4.90
ETP 180119C00013000 C Jan 19, 2018 13.0 3.70 4.00
ETP 180119C00014000 C Jan 19, 2018 14.0 2.85 2.95
ETP 180119C00015000 C Jan 19, 2018 15.0 1.95 2.10
ETP 180119C00016000 C Jan 19, 2018 16.0 1.20 1.30
ETP 180119C00017000 C Jan 19, 2018 17.0 0.65 0.70
ETP 180119C00018000 C Jan 19, 2018 18.0 0.30 0.40
ETP 180119C00019000 C Jan 19, 2018 19.0 0.10 0.20
ETP 180119C00020000 C Jan 19, 2018 20.0 0.05 0.10
ETP 180119C00021000 C Jan 19, 2018 21.0 0.00 0.10
ETP 180119C00022000 C Jan 19, 2018 22.0 0.00 0.10
ETP 180119C00023000 C Jan 19, 2018 23.0 0.00 0.05
ETP 180119C00024000 C Jan 19, 2018 24.0 0.00 0.15
ETP 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
ETP 180119C00026000 C Jan 19, 2018 26.0 0.00 0.05
ETP 180119C00027000 C Jan 19, 2018 27.0 0.00 0.05
ETP 180119C00028000 C Jan 19, 2018 28.0 0.00 0.05
ETP 180119C00029000 C Jan 19, 2018 29.0 0.00 0.05
ETP 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
ETP 180119C00031000 C Jan 19, 2018 31.0 0.00 0.05
ETP 180119C00032000 C Jan 19, 2018 32.0 0.00 0.05
ETP 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
ETP 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
ETP 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
ETP 180119P00013000 P Jan 19, 2018 13.0 0.00 0.10
ETP 180119P00014000 P Jan 19, 2018 14.0 0.05 0.15
ETP 180119P00015000 P Jan 19, 2018 15.0 0.15 0.20
ETP 180119P00016000 P Jan 19, 2018 16.0 0.40 0.50
ETP 180119P00017000 P Jan 19, 2018 17.0 0.80 0.95
ETP 180119P00018000 P Jan 19, 2018 18.0 1.45 1.60
ETP 180119P00019000 P Jan 19, 2018 19.0 2.30 2.40
ETP 180119P00020000 P Jan 19, 2018 20.0 3.10 3.40
ETP 180119P00021000 P Jan 19, 2018 21.0 4.10 4.30
ETP 180119P00022000 P Jan 19, 2018 22.0 5.10 5.30
ETP 180119P00023000 P Jan 19, 2018 23.0 6.10 6.30
ETP 180119P00024000 P Jan 19, 2018 24.0 7.10 7.50
ETP 180119P00025000 P Jan 19, 2018 25.0 8.10 8.40
ETP 180119P00026000 P Jan 19, 2018 26.0 9.10 9.90
ETP 180119P00027000 P Jan 19, 2018 27.0 10.10 10.50
ETP 180119P00028000 P Jan 19, 2018 28.0 11.10 11.50
ETP 180119P00029000 P Jan 19, 2018 29.0 12.10 12.40
ETP 180119P00030000 P Jan 19, 2018 30.0 13.10 13.40
ETP 180119P00031000 P Jan 19, 2018 31.0 14.10 14.40
ETP 180119P00032000 P Jan 19, 2018 32.0 15.10 15.40
ETP 180316C00010000 C Mar 16, 2018 10.0 6.70 7.00
ETP 180316C00011000 C Mar 16, 2018 11.0 5.70 5.90
ETP 180316C00012000 C Mar 16, 2018 12.0 4.60 5.00
ETP 180316C00013000 C Mar 16, 2018 13.0 3.70 4.00
ETP 180316C00014000 C Mar 16, 2018 14.0 2.85 3.10
ETP 180316C00015000 C Mar 16, 2018 15.0 2.10 2.25
ETP 180316C00016000 C Mar 16, 2018 16.0 1.40 1.55
ETP 180316C00017000 C Mar 16, 2018 17.0 0.85 1.00
ETP 180316C00018000 C Mar 16, 2018 18.0 0.55 0.65
ETP 180316C00019000 C Mar 16, 2018 19.0 0.25 0.40
ETP 180316C00020000 C Mar 16, 2018 20.0 0.15 0.25
ETP 180316C00021000 C Mar 16, 2018 21.0 0.05 0.15
ETP 180316C00022000 C Mar 16, 2018 22.0 0.05 0.10
ETP 180316C00023000 C Mar 16, 2018 23.0 0.00 0.10
ETP 180316C00024000 C Mar 16, 2018 24.0 0.00 0.10
ETP 180316C00025000 C Mar 16, 2018 25.0 0.00 0.10
ETP 180316C00026000 C Mar 16, 2018 26.0 0.00 0.05
ETP 180316C00027000 C Mar 16, 2018 27.0 0.00 0.25
ETP 180316C00028000 C Mar 16, 2018 28.0 0.00 0.25
ETP 180316C00029000 C Mar 16, 2018 29.0 0.00 0.05
ETP 180316C00030000 C Mar 16, 2018 30.0 0.00 0.05
ETP 180316P00010000 P Mar 16, 2018 10.0 0.00 0.10
ETP 180316P00011000 P Mar 16, 2018 11.0 0.00 0.10
ETP 180316P00012000 P Mar 16, 2018 12.0 0.05 0.15
ETP 180316P00013000 P Mar 16, 2018 13.0 0.15 0.25
ETP 180316P00014000 P Mar 16, 2018 14.0 0.30 0.40
ETP 180316P00015000 P Mar 16, 2018 15.0 0.55 0.65
ETP 180316P00016000 P Mar 16, 2018 16.0 0.90 1.05
ETP 180316P00017000 P Mar 16, 2018 17.0 1.45 1.60
ETP 180316P00018000 P Mar 16, 2018 18.0 2.05 2.25
ETP 180316P00019000 P Mar 16, 2018 19.0 2.90 3.10
ETP 180316P00020000 P Mar 16, 2018 20.0 3.70 4.00
ETP 180316P00021000 P Mar 16, 2018 21.0 4.70 4.90
ETP 180316P00022000 P Mar 16, 2018 22.0 5.60 5.90
ETP 180316P00023000 P Mar 16, 2018 23.0 6.50 6.90
ETP 180316P00024000 P Mar 16, 2018 24.0 7.50 7.90
ETP 180316P00025000 P Mar 16, 2018 25.0 8.50 8.90
ETP 180316P00026000 P Mar 16, 2018 26.0 9.50 9.90
ETP 180316P00027000 P Mar 16, 2018 27.0 10.50 10.90
ETP 180316P00028000 P Mar 16, 2018 28.0 11.50 11.90
ETP 180316P00029000 P Mar 16, 2018 29.0 12.50 12.90
ETP 180316P00030000 P Mar 16, 2018 30.0 13.50 13.90
ETP 180615C00005000 C Jun 15, 2018 5.0 10.70 13.40
ETP 180615C00010000 C Jun 15, 2018 10.0 5.80 8.10
ETP 180615C00011000 C Jun 15, 2018 11.0 4.80 7.10
ETP 180615C00012000 C Jun 15, 2018 12.0 4.00 6.60
ETP 180615C00013000 C Jun 15, 2018 13.0 3.00 5.60
ETP 180615C00014000 C Jun 15, 2018 14.0 3.00 3.30
ETP 180615C00015000 C Jun 15, 2018 15.0 2.15 2.50
ETP 180615C00016000 C Jun 15, 2018 16.0 1.60 1.85
ETP 180615C00017000 C Jun 15, 2018 17.0 1.15 1.25
ETP 180615C00018000 C Jun 15, 2018 18.0 0.75 1.00
ETP 180615C00019000 C Jun 15, 2018 19.0 0.50 0.70
ETP 180615C00020000 C Jun 15, 2018 20.0 0.35 0.40
ETP 180615C00021000 C Jun 15, 2018 21.0 0.25 0.35
ETP 180615C00022000 C Jun 15, 2018 22.0 0.15 0.20
ETP 180615C00023000 C Jun 15, 2018 23.0 0.10 0.20
ETP 180615C00024000 C Jun 15, 2018 24.0 0.00 0.20
ETP 180615C00025000 C Jun 15, 2018 25.0 0.00 0.15
ETP 180615C00026000 C Jun 15, 2018 26.0 0.00 0.15
ETP 180615C00027000 C Jun 15, 2018 27.0 0.00 0.10
ETP 180615C00028000 C Jun 15, 2018 28.0 0.00 0.10
ETP 180615C00029000 C Jun 15, 2018 29.0 0.00 0.10
ETP 180615C00030000 C Jun 15, 2018 30.0 0.00 0.10
ETP 180615C00031000 C Jun 15, 2018 31.0 0.00 0.10
ETP 180615C00032000 C Jun 15, 2018 32.0 0.00 0.10
ETP 180615C00035000 C Jun 15, 2018 35.0 0.00 0.10
ETP 180615P00005000 P Jun 15, 2018 5.0 0.00 0.10
ETP 180615P00010000 P Jun 15, 2018 10.0 0.00 0.20
ETP 180615P00011000 P Jun 15, 2018 11.0 0.15 0.25
ETP 180615P00012000 P Jun 15, 2018 12.0 0.25 0.40
ETP 180615P00013000 P Jun 15, 2018 13.0 0.35 0.60
ETP 180615P00014000 P Jun 15, 2018 14.0 0.60 0.90
ETP 180615P00015000 P Jun 15, 2018 15.0 0.95 1.25
ETP 180615P00016000 P Jun 15, 2018 16.0 1.40 1.70
ETP 180615P00017000 P Jun 15, 2018 17.0 2.05 2.30
ETP 180615P00018000 P Jun 15, 2018 18.0 2.70 2.95
ETP 180615P00019000 P Jun 15, 2018 19.0 3.40 3.90
ETP 180615P00020000 P Jun 15, 2018 20.0 4.20 4.60
ETP 180615P00021000 P Jun 15, 2018 21.0 5.10 5.60
ETP 180615P00022000 P Jun 15, 2018 22.0 6.00 6.50
ETP 180615P00023000 P Jun 15, 2018 23.0 4.80 9.40
ETP 180615P00024000 P Jun 15, 2018 24.0 6.50 9.50
ETP 180615P00025000 P Jun 15, 2018 25.0 6.80 10.80
ETP 180615P00026000 P Jun 15, 2018 26.0 8.20 11.10
ETP 180615P00027000 P Jun 15, 2018 27.0 8.70 12.90
ETP 180615P00028000 P Jun 15, 2018 28.0 9.70 14.10
ETP 180615P00029000 P Jun 15, 2018 29.0 10.70 14.70
ETP 180615P00030000 P Jun 15, 2018 30.0 11.70 15.80
ETP 180615P00031000 P Jun 15, 2018 31.0 12.60 17.10
ETP 180615P00032000 P Jun 15, 2018 32.0 13.60 18.10
ETP 180615P00035000 P Jun 15, 2018 35.0 16.60 20.80
ETP 190118C00008000 C Jan 18, 2019 8.0 6.80 11.00
ETP 190118C00010000 C Jan 18, 2019 10.0 4.80 9.00
ETP 190118C00013000 C Jan 18, 2019 13.0 2.50 5.80
ETP 190118C00015000 C Jan 18, 2019 15.0 2.30 2.85
ETP 190118C00018000 C Jan 18, 2019 18.0 1.25 1.55
ETP 190118C00020000 C Jan 18, 2019 20.0 0.55 0.85
ETP 190118C00022000 C Jan 18, 2019 22.0 0.45 0.50
ETP 190118C00025000 C Jan 18, 2019 25.0 0.25 0.35
ETP 190118C00027000 C Jan 18, 2019 27.0 0.05 0.30
ETP 190118C00030000 C Jan 18, 2019 30.0 0.00 0.25
ETP 190118C00032000 C Jan 18, 2019 32.0 0.00 0.20
ETP 190118P00008000 P Jan 18, 2019 8.0 0.05 0.50
ETP 190118P00010000 P Jan 18, 2019 10.0 0.25 0.55
ETP 190118P00013000 P Jan 18, 2019 13.0 0.95 1.30
ETP 190118P00015000 P Jan 18, 2019 15.0 1.85 2.20
ETP 190118P00018000 P Jan 18, 2019 18.0 3.60 4.40
ETP 190118P00020000 P Jan 18, 2019 20.0 4.70 6.30
ETP 190118P00022000 P Jan 18, 2019 22.0 6.40 8.10
ETP 190118P00025000 P Jan 18, 2019 25.0 9.00 10.80
ETP 190118P00027000 P Jan 18, 2019 27.0 9.50 14.00
ETP 190118P00030000 P Jan 18, 2019 30.0 12.30 16.80
ETP 190118P00032000 P Jan 18, 2019 32.0 14.30 18.80
ETP 200117C00005000 C Jan 17, 2020 5.0 9.50 14.20
ETP 200117C00008000 C Jan 17, 2020 8.0 6.50 11.20
ETP 200117C00010000 C Jan 17, 2020 10.0 6.60 9.40
ETP 200117C00013000 C Jan 17, 2020 13.0 1.70 6.40
ETP 200117C00015000 C Jan 17, 2020 15.0 1.90 3.50
ETP 200117C00017000 C Jan 17, 2020 17.0 1.40 2.75
ETP 200117C00020000 C Jan 17, 2020 20.0 1.00 1.40
ETP 200117C00022000 C Jan 17, 2020 22.0 0.05 1.35
ETP 200117C00025000 C Jan 17, 2020 25.0 0.10 1.05
ETP 200117C00027000 C Jan 17, 2020 27.0 0.05 0.90
ETP 200117C00030000 C Jan 17, 2020 30.0 0.05 0.80
ETP 200117P00005000 P Jan 17, 2020 5.0 0.00 0.75
ETP 200117P00008000 P Jan 17, 2020 8.0 0.10 1.15
ETP 200117P00010000 P Jan 17, 2020 10.0 0.30 1.50
ETP 200117P00013000 P Jan 17, 2020 13.0 1.35 3.00
ETP 200117P00015000 P Jan 17, 2020 15.0 2.50 4.50
ETP 200117P00017000 P Jan 17, 2020 17.0 3.50 5.90
ETP 200117P00020000 P Jan 17, 2020 20.0 4.00 7.80
ETP 200117P00022000 P Jan 17, 2020 22.0 6.50 10.80
ETP 200117P00025000 P Jan 17, 2020 25.0 9.10 13.40
ETP 200117P00027000 P Jan 17, 2020 27.0 10.90 15.40
ETP 200117P00030000 P Jan 17, 2020 30.0 13.70 18.00
OPRA data is delayed 15 minutes.