ETP - Energy Transfer Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETP180518C000010002018-04-13 11:58PM EDT1.0015.9015.2016.800.00-240.00%
ETP180518C000020002018-04-13 11:58PM EDT2.0014.9014.6015.500.00-550.00%
ETP180518C000130002018-04-10 9:45AM EDT13.003.583.904.200.00-71520.00%
ETP180518C000140002018-04-19 3:48PM EDT14.004.104.104.300.00-105,02058.59%
ETP180518C000150002018-04-20 3:52PM EDT15.003.183.103.30+0.18+6.00%253,40059.96%
ETP180518C000160002018-04-20 1:41PM EDT16.002.352.152.30+0.05+2.17%266,86344.53%
ETP180518C000170002018-04-20 3:13PM EDT17.001.321.251.40+0.07+5.60%1877,81136.13%
ETP180518C000180002018-04-20 3:53PM EDT18.000.620.600.70+0.02+3.33%53211,06732.32%
ETP180518C000190002018-04-20 3:51PM EDT19.000.250.200.250.00-18311,30529.30%
ETP180518C000200002018-04-19 1:27PM EDT20.000.100.050.150.00-121,45036.04%
ETP180518C000210002018-04-20 3:43PM EDT21.000.050.000.10+0.01+25.00%2,0006,58642.19%
ETP180518C000220002018-04-19 9:30AM EDT22.000.050.000.050.00-32,15844.14%
ETP180518C000230002018-02-26 4:11PM EDT23.000.050.000.10+0.01+25.00%6911151.95%
ETP180518C000240002018-01-27 12:44AM EDT24.000.220.150.250.00-53980.08%
ETP180518C000250002018-02-03 12:44AM EDT25.000.100.000.100.00-30530565.63%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETP180518P000120002018-03-10 12:58AM EDT12.000.030.000.050.00-101077.34%
ETP180518P000140002018-04-20 11:49AM EDT14.000.030.000.05-0.02-40.00%333651.56%
ETP180518P000150002018-04-20 1:41PM EDT15.000.060.050.10-0.01-14.29%52,96650.00%
ETP180518P000160002018-04-20 1:45PM EDT16.000.150.150.200.00-286,60949.22%
ETP180518P000170002018-04-20 3:22PM EDT17.000.400.350.40-0.05-11.11%1532,23245.70%
ETP180518P000180002018-04-20 3:16PM EDT18.000.820.800.85-0.08-8.89%1081,08148.05%
ETP180518P000190002018-04-20 3:44PM EDT19.001.551.501.60+0.15+10.71%8997554.30%
ETP180518P000200002018-04-19 11:42AM EDT20.002.302.352.450.00-152662.50%
ETP180518P000210002018-04-20 12:33PM EDT21.003.403.303.50-1.10-24.44%209976.27%
ETP180518P000220002018-04-17 11:39AM EDT22.004.404.204.400.00-235,79581.64%
ETP180518P000230002018-04-16 9:32AM EDT23.006.505.205.500.00-408196.00%
ETP180518P000240002018-03-16 11:56PM EDT24.007.407.207.600.00-310170.80%
ETP180518P000250002018-01-13 12:52AM EDT25.006.605.606.300.00-10100.00%
ETP180518P000260002018-04-16 9:50AM EDT26.009.408.208.500.00-141123.83%
ETP180518P000270002018-04-13 12:47PM EDT27.0010.409.6011.00+1.60+18.18%10195.12%
ETP180518P000280002018-04-20 11:45PM EDT28.0010.6010.2010.400.00-10135.16%
ETP180518P000290002018-01-13 12:52AM EDT29.0010.509.4010.300.00-10100.00%
ETP180518P000310002018-04-20 11:45PM EDT31.0014.4013.2013.600.00-11164.26%
ETP180518P000330002018-02-26 7:04PM EDT33.0014.2013.7014.300.00-4000.00%
ETP180518P000340002018-01-20 12:52AM EDT34.0014.8014.4015.600.00-40400.00%