ETP - Energy Transfer Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETP180720C000130002018-06-18 3:59PM EDT13.005.806.206.40+5.80+100.00%88270.31%
ETP180720C000140002018-06-04 10:12AM EDT14.005.425.205.40+5.42+100.00%134226.56%
ETP180720C000150002018-06-15 11:43AM EDT15.003.894.204.40+3.89+100.00%5040185.94%
ETP180720C000160002018-07-11 9:37AM EDT16.003.003.203.40+3.00+100.00%2041146.88%
ETP180720C000170002018-07-17 11:10AM EDT17.002.151.003.600.00-988107.81%
ETP180720C000180002018-07-16 9:30AM EDT18.001.251.251.40+1.25+101.63%181,51675.00%
ETP180720C000190002018-07-18 10:31AM EDT19.000.250.200.30-0.09-26.47%214,05525.39%
ETP180720C000200002018-07-17 11:36AM EDT20.000.020.000.050.00-912,70540.63%
ETP180720C000210002018-07-10 10:48AM EDT21.000.020.000.05+0.02+100.00%1901,93360.94%
ETP180720C000220002018-06-22 3:43PM EDT22.000.050.000.05+0.05+100.00%15184.38%
ETP180720C000230002018-07-09 1:17PM EDT23.000.020.000.05+0.02+100.00%28106.25%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETP180720P000120002018-06-13 7:19PM EDT12.000.030.000.05+0.03+100.00%1020253.13%
ETP180720P000150002018-06-21 10:57AM EDT15.000.030.000.05+0.03+100.00%1065143.75%
ETP180720P000160002018-07-09 1:17PM EDT16.000.020.000.05+0.02+100.00%514112.50%
ETP180720P000170002018-07-16 3:43PM EDT17.000.020.000.05+0.02+100.00%1057579.69%
ETP180720P000180002018-07-16 11:29AM EDT18.000.030.000.05+0.03+60.00%251,42357.81%
ETP180720P000190002018-07-18 9:30AM EDT19.000.100.050.15+0.02+25.00%34,13534.77%
ETP180720P000200002018-07-18 10:05AM EDT20.000.800.750.95+0.05+6.67%72,38663.28%
ETP180720P000210002018-06-18 3:59PM EDT21.002.151.551.75+2.15+100.00%20200.00%
ETP180720P000230002018-07-06 12:29PM EDT23.003.803.603.80+3.80+100.00%5593.75%
ETP180720P000240002018-06-18 3:59PM EDT24.005.204.604.80+5.20+100.00%10109.38%
ETP180720P000260002018-06-18 3:59PM EDT26.007.206.606.80+7.20+100.00%10143.75%