U.S. Markets open in 8 hrs 16 mins

Energy Transfer Partners, L.P. (ETP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.37-0.25 (-1.34%)
At close: 4:02PM EDT
People also watch
EPDETEPAAEEPMMP
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETP170818C000130002017-08-08 11:00AM EDT13.006.506.406.700.00-54698.44%
ETP170818C000160002017-08-02 3:45PM EDT16.005.244.204.700.00-90621.88%
ETP170818C000170002017-08-14 11:21AM EDT17.002.851.251.800.00-12117.19%
ETP170818C000180002017-08-09 12:41PM EDT18.002.451.451.700.00-2952257.81%
ETP170818C000190002017-08-16 2:24PM EDT19.000.050.000.00-0.10-66.67%150012.50%
ETP170818C000200002017-08-16 10:07AM EDT20.000.010.000.00-0.01-50.00%15025.00%
ETP170818C000210002017-08-16 11:40AM EDT21.000.030.000.00+0.02+200.00%1050.00%
ETP170818C000220002017-08-16 2:38PM EDT22.000.010.000.000.00-6050.00%
ETP170818C000230002017-08-01 1:10PM EDT23.000.050.000.050.00-2,0822,443157.81%
ETP170818C000240002017-07-24 2:45PM EDT24.000.020.000.050.00-81,385181.25%
ETP170818C000250002017-07-27 1:34PM EDT25.000.050.000.050.00-302,728204.69%
ETP170818C000260002017-08-03 10:55AM EDT26.000.020.000.05-0.03-60.00%201,090225.00%
ETP170818C000270002017-07-26 12:00PM EDT27.000.030.000.050.00-12,620246.88%
ETP170818C000280002017-07-12 12:09PM EDT28.000.050.000.050.00-4295265.63%
ETP170818C000290002017-06-08 9:54AM EDT29.000.010.000.100.00-4608314.06%
ETP170818C000300002017-07-27 12:41PM EDT30.000.050.000.050.00-1215300.00%
ETP170818C000310002017-06-02 11:48PM EDT31.000.050.000.050.00-2071315.63%
ETP170818C000350002017-08-03 4:38PM EDT35.000.050.000.050.00-11378.13%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETP170818P000150002017-08-09 1:37PM EDT15.000.020.000.050.00-814150.00%
ETP170818P000160002017-06-21 11:58AM EDT16.000.150.150.250.00-559187.50%
ETP170818P000170002017-08-15 12:32PM EDT17.000.030.000.050.00-51,90968.75%
ETP170818P000180002017-08-16 3:59PM EDT18.000.040.000.000.00-20012.50%
ETP170818P000190002017-08-16 3:55PM EDT19.000.600.000.00+0.23+62.16%13000.00%
ETP170818P000200002017-08-16 3:09PM EDT20.001.730.000.00+0.43+33.08%6800.00%
ETP170818P000210002017-08-16 11:41AM EDT21.002.490.000.00+0.36+16.90%4100.00%
ETP170818P000220002017-08-16 3:06PM EDT22.003.780.000.00+1.43+60.85%300.00%
ETP170818P000230002017-08-16 3:06PM EDT23.004.730.000.00+0.53+12.62%100.00%
ETP170818P000240002017-08-16 1:11PM EDT24.005.600.000.00+0.30+5.66%100.00%
ETP170818P000250002017-08-14 12:53PM EDT25.005.206.406.800.00-40296.09%
ETP170818P000260002017-07-18 10:01AM EDT26.006.136.406.700.00-101280.00%
ETP170818P000270002017-08-02 9:55AM EDT27.006.206.506.800.00-10680.00%
ETP170818P000280002017-06-02 11:48PM EDT28.006.506.607.000.00-682680.00%
ETP170818P000300002017-08-15 11:29AM EDT30.0011.0511.5011.800.00-1033290.63%
ETP170818P000320002017-08-08 3:50PM EDT32.0012.6012.3012.600.00-66811,6730.00%