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 (2016-10-14)Premium Content

E Trade Financial Corporation (ETFC)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 161216C00019000 C 12/16/16 19.0 15.40 17.55
ETFC 161216C00020000 C 12/16/16 20.0 13.40 18.00
ETFC 161216C00021000 C 12/16/16 21.0 12.45 17.00
ETFC 161216C00021500 C 12/16/16 21.5 11.80 16.40
ETFC 161216C00022000 C 12/16/16 22.0 11.40 15.95
ETFC 161216C00022500 C 12/16/16 22.5 10.90 15.45
ETFC 161216C00023000 C 12/16/16 23.0 10.75 14.80
ETFC 161216C00023500 C 12/16/16 23.5 9.90 14.40
ETFC 161216C00024000 C 12/16/16 24.0 9.45 13.75
ETFC 161216C00024500 C 12/16/16 24.5 8.90 13.20
ETFC 161216C00025000 C 12/16/16 25.0 8.35 12.95
ETFC 161216C00025500 C 12/16/16 25.5 7.90 12.50
ETFC 161216C00026000 C 12/16/16 26.0 8.60 11.75
ETFC 161216C00026500 C 12/16/16 26.5 6.90 11.50
ETFC 161216C00027000 C 12/16/16 27.0 6.45 11.00
ETFC 161216C00027500 C 12/16/16 27.5 5.80 10.40
ETFC 161216C00028000 C 12/16/16 28.0 7.05 8.05
ETFC 161216C00028500 C 12/16/16 28.5 6.50 7.80
ETFC 161216C00029000 C 12/16/16 29.0 6.10 7.00
ETFC 161216C00029500 C 12/16/16 29.5 5.50 6.55
ETFC 161216C00030000 C 12/16/16 30.0 5.00 6.00
ETFC 161216C00030500 C 12/16/16 30.5 4.55 5.80
ETFC 161216C00031000 C 12/16/16 31.0 4.05 5.05
ETFC 161216C00031500 C 12/16/16 31.5 3.55 4.80
ETFC 161216C00032000 C 12/16/16 32.0 3.50 3.75
ETFC 161216C00032500 C 12/16/16 32.5 2.60 3.70
ETFC 161216C00033000 C 12/16/16 33.0 2.18 2.98
ETFC 161216C00033500 C 12/16/16 33.5 1.74 2.49
ETFC 161216C00034000 C 12/16/16 34.0 1.52 1.87
ETFC 161216C00034500 C 12/16/16 34.5 1.27 1.44
ETFC 161216C00035000 C 12/16/16 35.0 0.94 1.00
ETFC 161216C00035500 C 12/16/16 35.5 0.63 0.69
ETFC 161216C00036000 C 12/16/16 36.0 0.40 0.44
ETFC 161216C00036500 C 12/16/16 36.5 0.23 0.28
ETFC 161216C00037000 C 12/16/16 37.0 0.13 0.18
ETFC 161216C00037500 C 12/16/16 37.5 0.07 0.13
ETFC 161216C00038000 C 12/16/16 38.0 0.03 0.46
ETFC 161216C00038500 C 12/16/16 38.5 0.00 0.49
ETFC 161216C00039000 C 12/16/16 39.0 0.00 0.49
ETFC 161216C00039500 C 12/16/16 39.5 0.00 0.48
ETFC 161216C00040000 C 12/16/16 40.0 0.00 0.48
ETFC 161216C00040500 C 12/16/16 40.5 0.00 0.50
ETFC 161216C00041000 C 12/16/16 41.0 0.00 0.50
ETFC 161216C00041500 C 12/16/16 41.5 0.00 0.49
ETFC 161216P00019000 P 12/16/16 19.0 0.00 0.48
ETFC 161216P00020000 P 12/16/16 20.0 0.00 0.49
ETFC 161216P00021000 P 12/16/16 21.0 0.00 0.49
ETFC 161216P00021500 P 12/16/16 21.5 0.00 0.50
ETFC 161216P00022000 P 12/16/16 22.0 0.00 0.49
ETFC 161216P00022500 P 12/16/16 22.5 0.00 0.50
ETFC 161216P00023000 P 12/16/16 23.0 0.00 0.49
ETFC 161216P00023500 P 12/16/16 23.5 0.00 0.50
ETFC 161216P00024000 P 12/16/16 24.0 0.00 0.50
ETFC 161216P00024500 P 12/16/16 24.5 0.00 0.48
ETFC 161216P00025000 P 12/16/16 25.0 0.00 0.48
ETFC 161216P00025500 P 12/16/16 25.5 0.00 0.48
ETFC 161216P00026000 P 12/16/16 26.0 0.00 0.49
ETFC 161216P00026500 P 12/16/16 26.5 0.00 0.50
ETFC 161216P00027000 P 12/16/16 27.0 0.00 0.50
ETFC 161216P00027500 P 12/16/16 27.5 0.00 0.50
ETFC 161216P00028000 P 12/16/16 28.0 0.00 0.50
ETFC 161216P00028500 P 12/16/16 28.5 0.00 0.50
ETFC 161216P00029000 P 12/16/16 29.0 0.00 0.49
ETFC 161216P00029500 P 12/16/16 29.5 0.00 0.50
ETFC 161216P00030000 P 12/16/16 30.0 0.00 0.50
ETFC 161216P00030500 P 12/16/16 30.5 0.00 0.49
ETFC 161216P00031000 P 12/16/16 31.0 0.00 0.39
ETFC 161216P00031500 P 12/16/16 31.5 0.00 0.50
ETFC 161216P00032000 P 12/16/16 32.0 0.00 0.49
ETFC 161216P00032500 P 12/16/16 32.5 0.01 0.47
ETFC 161216P00033000 P 12/16/16 33.0 0.04 0.09
ETFC 161216P00033500 P 12/16/16 33.5 0.06 0.10
ETFC 161216P00034000 P 12/16/16 34.0 0.10 0.16
ETFC 161216P00034500 P 12/16/16 34.5 0.18 0.22
ETFC 161216P00035000 P 12/16/16 35.0 0.30 0.34
ETFC 161216P00035500 P 12/16/16 35.5 0.49 0.53
ETFC 161216P00036000 P 12/16/16 36.0 0.75 0.80
ETFC 161216P00036500 P 12/16/16 36.5 0.99 1.19
ETFC 161216P00037000 P 12/16/16 37.0 1.35 1.67
ETFC 161216P00037500 P 12/16/16 37.5 1.69 2.20
ETFC 161216P00038000 P 12/16/16 38.0 2.25 2.98
ETFC 161216P00038500 P 12/16/16 38.5 2.54 3.45
ETFC 161216P00039000 P 12/16/16 39.0 2.92 3.95
ETFC 161216P00039500 P 12/16/16 39.5 3.60 4.75
ETFC 161216P00040000 P 12/16/16 40.0 3.95 4.95
ETFC 161216P00040500 P 12/16/16 40.5 4.65 5.55
ETFC 161216P00041000 P 12/16/16 41.0 5.10 6.05
ETFC 161216P00041500 P 12/16/16 41.5 5.50 6.55
ETFC 161223C00020500 C 12/23/16 20.5 13.35 15.70
ETFC 161223C00021000 C 12/23/16 21.0 12.35 16.95
ETFC 161223C00021500 C 12/23/16 21.5 11.80 16.35
ETFC 161223C00022000 C 12/23/16 22.0 11.25 15.75
ETFC 161223C00022500 C 12/23/16 22.5 10.75 15.25
ETFC 161223C00023000 C 12/23/16 23.0 10.45 15.00
ETFC 161223C00023500 C 12/23/16 23.5 9.85 14.35
ETFC 161223C00024000 C 12/23/16 24.0 9.45 13.80
ETFC 161223C00024500 C 12/23/16 24.5 8.75 13.00
ETFC 161223C00025000 C 12/23/16 25.0 8.30 12.80
ETFC 161223C00025500 C 12/23/16 25.5 9.45 12.40
ETFC 161223C00026000 C 12/23/16 26.0 7.45 11.80
ETFC 161223C00026500 C 12/23/16 26.5 8.45 11.60
ETFC 161223C00027000 C 12/23/16 27.0 6.65 10.80
ETFC 161223C00027500 C 12/23/16 27.5 5.90 10.20
ETFC 161223C00028000 C 12/23/16 28.0 6.95 9.20
ETFC 161223C00028500 C 12/23/16 28.5 6.45 7.65
ETFC 161223C00029000 C 12/23/16 29.0 6.00 7.00
ETFC 161223C00029500 C 12/23/16 29.5 5.30 7.50
ETFC 161223C00030000 C 12/23/16 30.0 5.05 6.15
ETFC 161223C00030500 C 12/23/16 30.5 4.60 6.50
ETFC 161223C00031000 C 12/23/16 31.0 3.95 6.75
ETFC 161223C00031500 C 12/23/16 31.5 3.35 6.20
ETFC 161223C00032000 C 12/23/16 32.0 3.30 4.05
ETFC 161223C00032500 C 12/23/16 32.5 2.70 3.55
ETFC 161223C00033000 C 12/23/16 33.0 2.21 3.10
ETFC 161223C00033500 C 12/23/16 33.5 0.64 2.72
ETFC 161223C00034000 C 12/23/16 34.0 1.78 2.21
ETFC 161223C00034500 C 12/23/16 34.5 1.43 1.74
ETFC 161223C00035000 C 12/23/16 35.0 1.08 1.27
ETFC 161223C00035500 C 12/23/16 35.5 0.83 0.92
ETFC 161223C00036000 C 12/23/16 36.0 0.60 0.66
ETFC 161223C00036500 C 12/23/16 36.5 0.42 0.47
ETFC 161223C00037000 C 12/23/16 37.0 0.27 0.34
ETFC 161223C00037500 C 12/23/16 37.5 0.16 0.24
ETFC 161223C00038000 C 12/23/16 38.0 0.10 0.29
ETFC 161223C00038500 C 12/23/16 38.5 0.00 0.40
ETFC 161223C00039000 C 12/23/16 39.0 0.00 0.40
ETFC 161223C00039500 C 12/23/16 39.5 0.00 0.48
ETFC 161223C00040000 C 12/23/16 40.0 0.00 0.48
ETFC 161223C00040500 C 12/23/16 40.5 0.00 0.49
ETFC 161223C00041000 C 12/23/16 41.0 0.00 0.48
ETFC 161223C00041500 C 12/23/16 41.5 0.00 0.48
ETFC 161223C00042000 C 12/23/16 42.0 0.00 0.49
ETFC 161223C00042500 C 12/23/16 42.5 0.00 0.48
ETFC 161223C00043000 C 12/23/16 43.0 0.00 0.49
ETFC 161223C00043500 C 12/23/16 43.5 0.00 0.50
ETFC 161223C00044000 C 12/23/16 44.0 0.00 0.50
ETFC 161223P00020500 P 12/23/16 20.5 0.00 0.49
ETFC 161223P00021000 P 12/23/16 21.0 0.00 0.48
ETFC 161223P00021500 P 12/23/16 21.5 0.00 0.50
ETFC 161223P00022000 P 12/23/16 22.0 0.00 0.49
ETFC 161223P00022500 P 12/23/16 22.5 0.00 0.48
ETFC 161223P00023000 P 12/23/16 23.0 0.00 0.49
ETFC 161223P00023500 P 12/23/16 23.5 0.00 0.48
ETFC 161223P00024000 P 12/23/16 24.0 0.00 0.50
ETFC 161223P00024500 P 12/23/16 24.5 0.00 0.49
ETFC 161223P00025000 P 12/23/16 25.0 0.00 0.50
ETFC 161223P00025500 P 12/23/16 25.5 0.00 0.49
ETFC 161223P00026000 P 12/23/16 26.0 0.00 0.50
ETFC 161223P00026500 P 12/23/16 26.5 0.00 0.49
ETFC 161223P00027000 P 12/23/16 27.0 0.00 0.50
ETFC 161223P00027500 P 12/23/16 27.5 0.00 0.50
ETFC 161223P00028000 P 12/23/16 28.0 0.00 0.49
ETFC 161223P00028500 P 12/23/16 28.5 0.00 0.49
ETFC 161223P00029000 P 12/23/16 29.0 0.00 0.49
ETFC 161223P00029500 P 12/23/16 29.5 0.00 0.49
ETFC 161223P00030000 P 12/23/16 30.0 0.00 0.50
ETFC 161223P00030500 P 12/23/16 30.5 0.00 0.49
ETFC 161223P00031000 P 12/23/16 31.0 0.00 0.50
ETFC 161223P00031500 P 12/23/16 31.5 0.00 0.50
ETFC 161223P00032000 P 12/23/16 32.0 0.01 0.47
ETFC 161223P00032500 P 12/23/16 32.5 0.01 0.48
ETFC 161223P00033000 P 12/23/16 33.0 0.10 0.18
ETFC 161223P00033500 P 12/23/16 33.5 0.15 0.23
ETFC 161223P00034000 P 12/23/16 34.0 0.23 0.29
ETFC 161223P00034500 P 12/23/16 34.5 0.33 0.40
ETFC 161223P00035000 P 12/23/16 35.0 0.48 0.53
ETFC 161223P00035500 P 12/23/16 35.5 0.69 0.77
ETFC 161223P00036000 P 12/23/16 36.0 0.94 1.03
ETFC 161223P00036500 P 12/23/16 36.5 1.25 1.35
ETFC 161223P00037000 P 12/23/16 37.0 1.39 1.96
ETFC 161223P00037500 P 12/23/16 37.5 1.98 2.54
ETFC 161223P00038000 P 12/23/16 38.0 1.33 3.10
ETFC 161223P00038500 P 12/23/16 38.5 2.58 3.85
ETFC 161223P00039000 P 12/23/16 39.0 1.66 4.55
ETFC 161223P00039500 P 12/23/16 39.5 2.73 5.00
ETFC 161223P00040000 P 12/23/16 40.0 3.70 5.30
ETFC 161223P00040500 P 12/23/16 40.5 3.65 6.40
ETFC 161223P00041000 P 12/23/16 41.0 4.15 6.10
ETFC 161223P00041500 P 12/23/16 41.5 4.55 6.85
ETFC 161223P00042000 P 12/23/16 42.0 5.20 7.25
ETFC 161223P00042500 P 12/23/16 42.5 4.90 7.60
ETFC 161223P00043000 P 12/23/16 43.0 5.30 9.25
ETFC 161223P00043500 P 12/23/16 43.5 6.50 10.25
ETFC 161223P00044000 P 12/23/16 44.0 7.80 9.25
ETFC 161230C00023000 C 12/30/16 23.0 11.70 13.15
ETFC 161230C00023500 C 12/30/16 23.5 9.85 14.45
ETFC 161230C00024000 C 12/30/16 24.0 9.45 13.80
ETFC 161230C00024500 C 12/30/16 24.5 8.95 13.40
ETFC 161230C00025000 C 12/30/16 25.0 8.55 12.80
ETFC 161230C00025500 C 12/30/16 25.5 8.25 11.85
ETFC 161230C00026000 C 12/30/16 26.0 8.95 11.20
ETFC 161230C00026500 C 12/30/16 26.5 8.50 10.70
ETFC 161230C00027000 C 12/30/16 27.0 8.00 10.30
ETFC 161230C00027500 C 12/30/16 27.5 6.45 8.80
ETFC 161230C00028000 C 12/30/16 28.0 6.05 9.75
ETFC 161230C00028500 C 12/30/16 28.5 6.50 7.60
ETFC 161230C00029000 C 12/30/16 29.0 6.05 7.25
ETFC 161230C00029500 C 12/30/16 29.5 5.25 6.90
ETFC 161230C00030000 C 12/30/16 30.0 4.90 6.00
ETFC 161230C00030500 C 12/30/16 30.5 4.10 5.65
ETFC 161230C00031000 C 12/30/16 31.0 4.15 6.50
ETFC 161230C00031500 C 12/30/16 31.5 3.65 4.60
ETFC 161230C00032000 C 12/30/16 32.0 3.60 3.85
ETFC 161230C00032500 C 12/30/16 32.5 2.75 3.60
ETFC 161230C00033000 C 12/30/16 33.0 2.30 3.10
ETFC 161230C00033500 C 12/30/16 33.5 2.29 2.56
ETFC 161230C00034000 C 12/30/16 34.0 1.82 2.12
ETFC 161230C00034500 C 12/30/16 34.5 1.56 1.75
ETFC 161230C00035000 C 12/30/16 35.0 1.27 1.35
ETFC 161230C00035500 C 12/30/16 35.5 0.98 1.04
ETFC 161230C00036000 C 12/30/16 36.0 0.73 0.79
ETFC 161230C00036500 C 12/30/16 36.5 0.54 0.59
ETFC 161230C00037000 C 12/30/16 37.0 0.39 0.45
ETFC 161230C00037500 C 12/30/16 37.5 0.27 0.33
ETFC 161230C00038000 C 12/30/16 38.0 0.16 0.25
ETFC 161230C00038500 C 12/30/16 38.5 0.01 0.31
ETFC 161230C00039000 C 12/30/16 39.0 0.01 0.43
ETFC 161230C00039500 C 12/30/16 39.5 0.00 0.44
ETFC 161230C00040000 C 12/30/16 40.0 0.00 0.46
ETFC 161230C00040500 C 12/30/16 40.5 0.00 0.47
ETFC 161230C00041000 C 12/30/16 41.0 0.00 0.48
ETFC 161230C00041500 C 12/30/16 41.5 0.00 0.49
ETFC 161230C00042000 C 12/30/16 42.0 0.00 0.49
ETFC 161230C00042500 C 12/30/16 42.5 0.00 0.49
ETFC 161230C00043000 C 12/30/16 43.0 0.00 0.50
ETFC 161230C00043500 C 12/30/16 43.5 0.00 0.50
ETFC 161230C00044000 C 12/30/16 44.0 0.00 0.49
ETFC 161230P00023000 P 12/30/16 23.0 0.00 0.50
ETFC 161230P00023500 P 12/30/16 23.5 0.00 0.49
ETFC 161230P00024000 P 12/30/16 24.0 0.00 0.50
ETFC 161230P00024500 P 12/30/16 24.5 0.00 0.49
ETFC 161230P00025000 P 12/30/16 25.0 0.00 0.50
ETFC 161230P00025500 P 12/30/16 25.5 0.00 0.50
ETFC 161230P00026000 P 12/30/16 26.0 0.00 0.48
ETFC 161230P00026500 P 12/30/16 26.5 0.00 0.50
ETFC 161230P00027000 P 12/30/16 27.0 0.00 0.47
ETFC 161230P00027500 P 12/30/16 27.5 0.00 0.49
ETFC 161230P00028000 P 12/30/16 28.0 0.00 0.50
ETFC 161230P00028500 P 12/30/16 28.5 0.00 0.49
ETFC 161230P00029000 P 12/30/16 29.0 0.00 0.49
ETFC 161230P00029500 P 12/30/16 29.5 0.00 0.50
ETFC 161230P00030000 P 12/30/16 30.0 0.00 0.49
ETFC 161230P00030500 P 12/30/16 30.5 0.00 0.50
ETFC 161230P00031000 P 12/30/16 31.0 0.00 0.50
ETFC 161230P00031500 P 12/30/16 31.5 0.00 0.50
ETFC 161230P00032000 P 12/30/16 32.0 0.06 0.38
ETFC 161230P00032500 P 12/30/16 32.5 0.14 0.23
ETFC 161230P00033000 P 12/30/16 33.0 0.18 0.24
ETFC 161230P00033500 P 12/30/16 33.5 0.24 0.30
ETFC 161230P00034000 P 12/30/16 34.0 0.34 0.39
ETFC 161230P00034500 P 12/30/16 34.5 0.47 0.50
ETFC 161230P00035000 P 12/30/16 35.0 0.62 0.66
ETFC 161230P00035500 P 12/30/16 35.5 0.81 0.87
ETFC 161230P00036000 P 12/30/16 36.0 1.06 1.14
ETFC 161230P00036500 P 12/30/16 36.5 1.37 1.59
ETFC 161230P00037000 P 12/30/16 37.0 1.61 2.05
ETFC 161230P00037500 P 12/30/16 37.5 1.98 2.45
ETFC 161230P00038000 P 12/30/16 38.0 2.29 2.92
ETFC 161230P00038500 P 12/30/16 38.5 2.68 3.80
ETFC 161230P00039000 P 12/30/16 39.0 2.78 4.15
ETFC 161230P00039500 P 12/30/16 39.5 2.70 4.55
ETFC 161230P00040000 P 12/30/16 40.0 3.90 5.10
ETFC 161230P00040500 P 12/30/16 40.5 3.90 5.50
ETFC 161230P00041000 P 12/30/16 41.0 5.00 6.15
ETFC 161230P00041500 P 12/30/16 41.5 4.90 6.55
ETFC 161230P00042000 P 12/30/16 42.0 5.45 7.20
ETFC 161230P00042500 P 12/30/16 42.5 5.95 7.60
ETFC 161230P00043000 P 12/30/16 43.0 6.50 8.25
ETFC 161230P00043500 P 12/30/16 43.5 5.90 8.75
ETFC 161230P00044000 P 12/30/16 44.0 8.00 9.05
ETFC 170106C00027000 C 01/06/17 27.0 8.00 9.10
ETFC 170106C00027500 C 01/06/17 27.5 5.85 9.05
ETFC 170106C00028000 C 01/06/17 28.0 6.50 8.50
ETFC 170106C00028500 C 01/06/17 28.5 6.25 8.55
ETFC 170106C00029000 C 01/06/17 29.0 6.00 7.25
ETFC 170106C00029500 C 01/06/17 29.5 5.55 6.75
ETFC 170106C00030000 C 01/06/17 30.0 5.05 6.25
ETFC 170106C00030500 C 01/06/17 30.5 4.65 6.30
ETFC 170106C00031000 C 01/06/17 31.0 4.25 5.80
ETFC 170106C00031500 C 01/06/17 31.5 3.70 4.55
ETFC 170106C00032000 C 01/06/17 32.0 3.30 4.20
ETFC 170106C00032500 C 01/06/17 32.5 2.86 3.70
ETFC 170106C00033000 C 01/06/17 33.0 2.42 3.25
ETFC 170106C00033500 C 01/06/17 33.5 1.49 3.05
ETFC 170106C00034000 C 01/06/17 34.0 2.00 2.20
ETFC 170106C00034500 C 01/06/17 34.5 1.74 1.82
ETFC 170106C00035000 C 01/06/17 35.0 1.42 1.49
ETFC 170106C00035500 C 01/06/17 35.5 1.14 1.20
ETFC 170106C00036000 C 01/06/17 36.0 0.89 0.95
ETFC 170106C00036500 C 01/06/17 36.5 0.69 0.74
ETFC 170106C00037000 C 01/06/17 37.0 0.52 0.58
ETFC 170106C00037500 C 01/06/17 37.5 0.38 0.44
ETFC 170106C00038000 C 01/06/17 38.0 0.29 0.35
ETFC 170106C00038500 C 01/06/17 38.5 0.22 0.27
ETFC 170106C00039000 C 01/06/17 39.0 0.15 0.28
ETFC 170106C00039500 C 01/06/17 39.5 0.08 0.34
ETFC 170106C00040000 C 01/06/17 40.0 0.00 0.39
ETFC 170106C00040500 C 01/06/17 40.5 0.00 0.42
ETFC 170106C00041000 C 01/06/17 41.0 0.00 0.47
ETFC 170106C00041500 C 01/06/17 41.5 0.00 0.47
ETFC 170106C00042000 C 01/06/17 42.0 0.00 0.46
ETFC 170106C00042500 C 01/06/17 42.5 0.00 0.47
ETFC 170106C00043000 C 01/06/17 43.0 0.00 0.49
ETFC 170106C00043500 C 01/06/17 43.5 0.00 0.48
ETFC 170106C00044000 C 01/06/17 44.0 0.00 0.50
ETFC 170106P00027000 P 01/06/17 27.0 0.00 0.49
ETFC 170106P00027500 P 01/06/17 27.5 0.00 0.49
ETFC 170106P00028000 P 01/06/17 28.0 0.00 0.49
ETFC 170106P00028500 P 01/06/17 28.5 0.01 0.48
ETFC 170106P00029000 P 01/06/17 29.0 0.00 0.50
ETFC 170106P00029500 P 01/06/17 29.5 0.01 0.48
ETFC 170106P00030000 P 01/06/17 30.0 0.01 0.48
ETFC 170106P00030500 P 01/06/17 30.5 0.00 0.50
ETFC 170106P00031000 P 01/06/17 31.0 0.05 0.44
ETFC 170106P00031500 P 01/06/17 31.5 0.10 0.37
ETFC 170106P00032000 P 01/06/17 32.0 0.13 0.29
ETFC 170106P00032500 P 01/06/17 32.5 0.20 0.29
ETFC 170106P00033000 P 01/06/17 33.0 0.27 0.33
ETFC 170106P00033500 P 01/06/17 33.5 0.34 0.40
ETFC 170106P00034000 P 01/06/17 34.0 0.46 0.50
ETFC 170106P00034500 P 01/06/17 34.5 0.58 0.64
ETFC 170106P00035000 P 01/06/17 35.0 0.77 0.82
ETFC 170106P00035500 P 01/06/17 35.5 0.96 1.03
ETFC 170106P00036000 P 01/06/17 36.0 1.23 1.28
ETFC 170106P00036500 P 01/06/17 36.5 1.51 1.58
ETFC 170106P00037000 P 01/06/17 37.0 1.85 1.93
ETFC 170106P00037500 P 01/06/17 37.5 1.91 2.79
ETFC 170106P00038000 P 01/06/17 38.0 2.43 3.25
ETFC 170106P00038500 P 01/06/17 38.5 2.81 3.70
ETFC 170106P00039000 P 01/06/17 39.0 3.30 4.20
ETFC 170106P00039500 P 01/06/17 39.5 3.20 5.00
ETFC 170106P00040000 P 01/06/17 40.0 3.25 6.00
ETFC 170106P00040500 P 01/06/17 40.5 4.30 6.15
ETFC 170106P00041000 P 01/06/17 41.0 4.80 7.00
ETFC 170106P00041500 P 01/06/17 41.5 5.25 7.20
ETFC 170106P00042000 P 01/06/17 42.0 5.75 7.45
ETFC 170106P00042500 P 01/06/17 42.5 6.20 8.00
ETFC 170106P00043000 P 01/06/17 43.0 6.75 8.50
ETFC 170106P00043500 P 01/06/17 43.5 7.00 9.20
ETFC 170106P00044000 P 01/06/17 44.0 8.05 9.05
ETFC 170113C00027500 C 01/13/17 27.5 7.55 8.70
ETFC 170113C00028000 C 01/13/17 28.0 6.05 8.75
ETFC 170113C00028500 C 01/13/17 28.5 6.35 8.25
ETFC 170113C00029000 C 01/13/17 29.0 5.00 7.75
ETFC 170113C00029500 C 01/13/17 29.5 4.85 6.95
ETFC 170113C00030000 C 01/13/17 30.0 5.10 6.85
ETFC 170113C00030500 C 01/13/17 30.5 3.65 6.25
ETFC 170113C00031000 C 01/13/17 31.0 4.20 5.90
ETFC 170113C00031500 C 01/13/17 31.5 2.15 6.40
ETFC 170113C00032000 C 01/13/17 32.0 3.40 4.85
ETFC 170113C00032500 C 01/13/17 32.5 2.95 5.35
ETFC 170113C00033000 C 01/13/17 33.0 2.51 3.35
ETFC 170113C00033500 C 01/13/17 33.5 2.05 3.10
ETFC 170113C00034000 C 01/13/17 34.0 2.23 2.35
ETFC 170113C00034500 C 01/13/17 34.5 1.89 1.98
ETFC 170113C00035000 C 01/13/17 35.0 1.58 1.65
ETFC 170113C00035500 C 01/13/17 35.5 1.30 1.37
ETFC 170113C00036000 C 01/13/17 36.0 1.05 1.12
ETFC 170113C00036500 C 01/13/17 36.5 0.84 0.90
ETFC 170113C00037000 C 01/13/17 37.0 0.67 0.72
ETFC 170113C00037500 C 01/13/17 37.5 0.52 0.57
ETFC 170113C00038000 C 01/13/17 38.0 0.40 0.47
ETFC 170113C00038500 C 01/13/17 38.5 0.31 0.37
ETFC 170113C00039000 C 01/13/17 39.0 0.13 0.40
ETFC 170113C00039500 C 01/13/17 39.5 0.10 0.47
ETFC 170113C00040000 C 01/13/17 40.0 0.10 0.47
ETFC 170113C00040500 C 01/13/17 40.5 0.07 0.48
ETFC 170113C00041000 C 01/13/17 41.0 0.00 0.48
ETFC 170113C00041500 C 01/13/17 41.5 0.01 0.47
ETFC 170113C00042000 C 01/13/17 42.0 0.00 0.50
ETFC 170113C00042500 C 01/13/17 42.5 0.00 0.48
ETFC 170113C00043000 C 01/13/17 43.0 0.00 0.50
ETFC 170113C00043500 C 01/13/17 43.5 0.00 0.49
ETFC 170113C00044000 C 01/13/17 44.0 0.00 0.48
ETFC 170113P00027500 P 01/13/17 27.5 0.00 0.50
ETFC 170113P00028000 P 01/13/17 28.0 0.00 0.50
ETFC 170113P00028500 P 01/13/17 28.5 0.01 0.49
ETFC 170113P00029000 P 01/13/17 29.0 0.01 0.49
ETFC 170113P00029500 P 01/13/17 29.5 0.00 0.50
ETFC 170113P00030000 P 01/13/17 30.0 0.04 0.48
ETFC 170113P00030500 P 01/13/17 30.5 0.03 0.50
ETFC 170113P00031000 P 01/13/17 31.0 0.06 0.48
ETFC 170113P00031500 P 01/13/17 31.5 0.15 0.46
ETFC 170113P00032000 P 01/13/17 32.0 0.22 0.43
ETFC 170113P00032500 P 01/13/17 32.5 0.28 0.35
ETFC 170113P00033000 P 01/13/17 33.0 0.36 0.43
ETFC 170113P00033500 P 01/13/17 33.5 0.46 0.51
ETFC 170113P00034000 P 01/13/17 34.0 0.56 0.63
ETFC 170113P00034500 P 01/13/17 34.5 0.73 0.78
ETFC 170113P00035000 P 01/13/17 35.0 0.90 0.96
ETFC 170113P00035500 P 01/13/17 35.5 1.12 1.19
ETFC 170113P00036000 P 01/13/17 36.0 1.37 1.44
ETFC 170113P00036500 P 01/13/17 36.5 1.66 1.74
ETFC 170113P00037000 P 01/13/17 37.0 1.98 2.06
ETFC 170113P00037500 P 01/13/17 37.5 2.16 3.20
ETFC 170113P00038000 P 01/13/17 38.0 2.61 3.45
ETFC 170113P00038500 P 01/13/17 38.5 2.82 5.45
ETFC 170113P00039000 P 01/13/17 39.0 3.40 4.45
ETFC 170113P00039500 P 01/13/17 39.5 3.45 5.05
ETFC 170113P00040000 P 01/13/17 40.0 4.15 5.15
ETFC 170113P00040500 P 01/13/17 40.5 3.90 5.80
ETFC 170113P00041000 P 01/13/17 41.0 4.80 6.20
ETFC 170113P00041500 P 01/13/17 41.5 5.20 7.20
ETFC 170113P00042000 P 01/13/17 42.0 5.80 7.35
ETFC 170113P00042500 P 01/13/17 42.5 6.30 8.75
ETFC 170113P00043000 P 01/13/17 43.0 6.85 8.55
ETFC 170113P00043500 P 01/13/17 43.5 6.65 9.65
ETFC 170113P00044000 P 01/13/17 44.0 8.00 9.10
ETFC 170120C00005000 C 01/20/17 5.0 29.45 31.25
ETFC 170120C00008000 C 01/20/17 8.0 26.45 28.25
ETFC 170120C00010000 C 01/20/17 10.0 23.25 27.70
ETFC 170120C00011000 C 01/20/17 11.0 22.25 26.60
ETFC 170120C00012000 C 01/20/17 12.0 21.25 25.60
ETFC 170120C00013000 C 01/20/17 13.0 21.75 23.45
ETFC 170120C00014000 C 01/20/17 14.0 19.10 22.90
ETFC 170120C00015000 C 01/20/17 15.0 19.80 21.25
ETFC 170120C00016000 C 01/20/17 16.0 17.25 21.15
ETFC 170120C00017000 C 01/20/17 17.0 16.25 20.15
ETFC 170120C00018000 C 01/20/17 18.0 16.70 18.20
ETFC 170120C00019000 C 01/20/17 19.0 14.30 18.15
ETFC 170120C00020000 C 01/20/17 20.0 14.50 16.20
ETFC 170120C00021000 C 01/20/17 21.0 13.75 15.25
ETFC 170120C00022000 C 01/20/17 22.0 12.65 14.15
ETFC 170120C00023000 C 01/20/17 23.0 11.75 13.10
ETFC 170120C00024000 C 01/20/17 24.0 10.70 12.15
ETFC 170120C00025000 C 01/20/17 25.0 9.80 11.10
ETFC 170120C00026000 C 01/20/17 26.0 8.70 10.15
ETFC 170120C00027000 C 01/20/17 27.0 8.05 9.40
ETFC 170120C00028000 C 01/20/17 28.0 7.10 8.15
ETFC 170120C00029000 C 01/20/17 29.0 6.20 7.10
ETFC 170120C00030000 C 01/20/17 30.0 5.65 6.00
ETFC 170120C00031000 C 01/20/17 31.0 4.30 5.15
ETFC 170120C00032000 C 01/20/17 32.0 3.45 4.20
ETFC 170120C00033000 C 01/20/17 33.0 3.00 3.30
ETFC 170120C00034000 C 01/20/17 34.0 2.34 2.45
ETFC 170120C00035000 C 01/20/17 35.0 1.71 1.78
ETFC 170120C00036000 C 01/20/17 36.0 1.18 1.25
ETFC 170120C00037000 C 01/20/17 37.0 0.77 0.85
ETFC 170120C00038000 C 01/20/17 38.0 0.48 0.56
ETFC 170120C00039000 C 01/20/17 39.0 0.28 0.38
ETFC 170120C00040000 C 01/20/17 40.0 0.15 0.45
ETFC 170120C00041000 C 01/20/17 41.0 0.10 0.44
ETFC 170120C00045000 C 01/20/17 45.0 0.00 0.16
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.02
ETFC 170120P00008000 P 01/20/17 8.0 0.00 0.02
ETFC 170120P00010000 P 01/20/17 10.0 0.00 0.02
ETFC 170120P00011000 P 01/20/17 11.0 0.00 0.02
ETFC 170120P00012000 P 01/20/17 12.0 0.00 0.02
ETFC 170120P00013000 P 01/20/17 13.0 0.00 0.05
ETFC 170120P00014000 P 01/20/17 14.0 0.00 0.04
ETFC 170120P00015000 P 01/20/17 15.0 0.02 0.06
ETFC 170120P00016000 P 01/20/17 16.0 0.00 0.09
ETFC 170120P00017000 P 01/20/17 17.0 0.00 0.13
ETFC 170120P00018000 P 01/20/17 18.0 0.00 0.17
ETFC 170120P00019000 P 01/20/17 19.0 0.00 0.20
ETFC 170120P00020000 P 01/20/17 20.0 0.00 0.22
ETFC 170120P00021000 P 01/20/17 21.0 0.00 0.24
ETFC 170120P00022000 P 01/20/17 22.0 0.00 0.26
ETFC 170120P00023000 P 01/20/17 23.0 0.00 0.30
ETFC 170120P00024000 P 01/20/17 24.0 0.00 0.07
ETFC 170120P00025000 P 01/20/17 25.0 0.00 0.38
ETFC 170120P00026000 P 01/20/17 26.0 0.00 0.41
ETFC 170120P00027000 P 01/20/17 27.0 0.01 0.44
ETFC 170120P00028000 P 01/20/17 28.0 0.02 0.48
ETFC 170120P00029000 P 01/20/17 29.0 0.03 0.47
ETFC 170120P00030000 P 01/20/17 30.0 0.04 0.50
ETFC 170120P00031000 P 01/20/17 31.0 0.19 0.21
ETFC 170120P00032000 P 01/20/17 32.0 0.29 0.31
ETFC 170120P00033000 P 01/20/17 33.0 0.44 0.51
ETFC 170120P00034000 P 01/20/17 34.0 0.70 0.71
ETFC 170120P00035000 P 01/20/17 35.0 1.02 1.09
ETFC 170120P00036000 P 01/20/17 36.0 1.49 1.57
ETFC 170120P00037000 P 01/20/17 37.0 2.04 2.18
ETFC 170120P00038000 P 01/20/17 38.0 2.61 3.30
ETFC 170120P00039000 P 01/20/17 39.0 3.50 4.25
ETFC 170120P00040000 P 01/20/17 40.0 4.30 5.05
ETFC 170120P00041000 P 01/20/17 41.0 5.25 6.20
ETFC 170120P00045000 P 01/20/17 45.0 8.85 10.00
ETFC 170127C00028500 C 01/27/17 28.5 6.60 7.70
ETFC 170127C00029000 C 01/27/17 29.0 5.50 7.80
ETFC 170127C00029500 C 01/27/17 29.5 5.70 6.80
ETFC 170127C00030000 C 01/27/17 30.0 5.25 6.60
ETFC 170127C00030500 C 01/27/17 30.5 3.60 6.70
ETFC 170127C00031000 C 01/27/17 31.0 4.40 5.45
ETFC 170127C00031500 C 01/27/17 31.5 2.28 6.60
ETFC 170127C00032000 C 01/27/17 32.0 3.60 5.05
ETFC 170127C00032500 C 01/27/17 32.5 3.30 3.95
ETFC 170127C00033000 C 01/27/17 33.0 3.05 3.60
ETFC 170127C00033500 C 01/27/17 33.5 2.91 3.10
ETFC 170127C00034000 C 01/27/17 34.0 2.57 2.67
ETFC 170127C00034500 C 01/27/17 34.5 2.25 2.34
ETFC 170127C00035000 C 01/27/17 35.0 1.96 2.04
ETFC 170127C00035500 C 01/27/17 35.5 1.69 1.77
ETFC 170127C00036000 C 01/27/17 36.0 1.45 1.52
ETFC 170127C00036500 C 01/27/17 36.5 1.23 1.29
ETFC 170127C00037000 C 01/27/17 37.0 1.05 1.09
ETFC 170127C00037500 C 01/27/17 37.5 0.88 0.93
ETFC 170127C00038000 C 01/27/17 38.0 0.74 0.79
ETFC 170127C00038500 C 01/27/17 38.5 0.62 0.65
ETFC 170127C00039000 C 01/27/17 39.0 0.51 0.57
ETFC 170127C00039500 C 01/27/17 39.5 0.39 0.48
ETFC 170127C00040000 C 01/27/17 40.0 0.25 0.41
ETFC 170127C00040500 C 01/27/17 40.5 0.11 0.44
ETFC 170127C00041000 C 01/27/17 41.0 0.09 0.47
ETFC 170127C00041500 C 01/27/17 41.5 0.09 0.49
ETFC 170127C00042000 C 01/27/17 42.0 0.10 0.49
ETFC 170127C00042500 C 01/27/17 42.5 0.08 0.48
ETFC 170127C00043000 C 01/27/17 43.0 0.07 0.48
ETFC 170127C00043500 C 01/27/17 43.5 0.00 0.49
ETFC 170127C00044000 C 01/27/17 44.0 0.01 0.48
ETFC 170127P00028500 P 01/27/17 28.5 0.04 0.49
ETFC 170127P00029000 P 01/27/17 29.0 0.06 0.48
ETFC 170127P00029500 P 01/27/17 29.5 0.07 0.49
ETFC 170127P00030000 P 01/27/17 30.0 0.06 0.48
ETFC 170127P00030500 P 01/27/17 30.5 0.17 0.47
ETFC 170127P00031000 P 01/27/17 31.0 0.25 0.47
ETFC 170127P00031500 P 01/27/17 31.5 0.33 0.43
ETFC 170127P00032000 P 01/27/17 32.0 0.41 0.49
ETFC 170127P00032500 P 01/27/17 32.5 0.51 0.57
ETFC 170127P00033000 P 01/27/17 33.0 0.63 0.69
ETFC 170127P00033500 P 01/27/17 33.5 0.75 0.81
ETFC 170127P00034000 P 01/27/17 34.0 0.91 0.95
ETFC 170127P00034500 P 01/27/17 34.5 1.08 1.14
ETFC 170127P00035000 P 01/27/17 35.0 1.27 1.34
ETFC 170127P00035500 P 01/27/17 35.5 1.49 1.57
ETFC 170127P00036000 P 01/27/17 36.0 1.74 1.83
ETFC 170127P00036500 P 01/27/17 36.5 2.02 2.12
ETFC 170127P00037000 P 01/27/17 37.0 2.33 2.43
ETFC 170127P00037500 P 01/27/17 37.5 2.66 3.10
ETFC 170127P00038000 P 01/27/17 38.0 2.95 3.70
ETFC 170127P00038500 P 01/27/17 38.5 3.25 4.25
ETFC 170127P00039000 P 01/27/17 39.0 3.45 4.40
ETFC 170127P00039500 P 01/27/17 39.5 3.95 5.05
ETFC 170127P00040000 P 01/27/17 40.0 4.20 5.25
ETFC 170127P00040500 P 01/27/17 40.5 4.85 5.80
ETFC 170127P00041000 P 01/27/17 41.0 4.55 6.20
ETFC 170127P00041500 P 01/27/17 41.5 5.35 6.75
ETFC 170127P00042000 P 01/27/17 42.0 6.30 7.30
ETFC 170127P00042500 P 01/27/17 42.5 5.85 7.80
ETFC 170127P00043000 P 01/27/17 43.0 6.15 9.30
ETFC 170127P00043500 P 01/27/17 43.5 6.90 9.75
ETFC 170127P00044000 P 01/27/17 44.0 8.15 9.10
ETFC 170421C00014000 C 04/21/17 14.0 21.10 22.65
ETFC 170421C00015000 C 04/21/17 15.0 20.05 21.50
ETFC 170421C00016000 C 04/21/17 16.0 17.50 21.95
ETFC 170421C00017000 C 04/21/17 17.0 16.30 20.70
ETFC 170421C00018000 C 04/21/17 18.0 15.40 19.80
ETFC 170421C00019000 C 04/21/17 19.0 14.50 19.20
ETFC 170421C00020000 C 04/21/17 20.0 14.85 16.45
ETFC 170421C00021000 C 04/21/17 21.0 14.10 15.35
ETFC 170421C00022000 C 04/21/17 22.0 12.90 14.50
ETFC 170421C00023000 C 04/21/17 23.0 11.75 14.80
ETFC 170421C00024000 C 04/21/17 24.0 10.85 14.00
ETFC 170421C00025000 C 04/21/17 25.0 10.05 11.55
ETFC 170421C00026000 C 04/21/17 26.0 9.35 10.95
ETFC 170421C00027000 C 04/21/17 27.0 8.45 9.70
ETFC 170421C00028000 C 04/21/17 28.0 7.55 8.60
ETFC 170421C00029000 C 04/21/17 29.0 6.70 7.65
ETFC 170421C00030000 C 04/21/17 30.0 5.90 6.75
ETFC 170421C00031000 C 04/21/17 31.0 5.25 5.95
ETFC 170421C00032000 C 04/21/17 32.0 4.60 5.15
ETFC 170421C00033000 C 04/21/17 33.0 3.90 4.35
ETFC 170421C00034000 C 04/21/17 34.0 3.45 3.70
ETFC 170421C00035000 C 04/21/17 35.0 2.97 3.15
ETFC 170421C00036000 C 04/21/17 36.0 2.47 2.57
ETFC 170421C00037000 C 04/21/17 37.0 2.03 2.13
ETFC 170421C00038000 C 04/21/17 38.0 1.62 1.74
ETFC 170421C00039000 C 04/21/17 39.0 1.25 1.42
ETFC 170421C00040000 C 04/21/17 40.0 1.01 1.15
ETFC 170421C00041000 C 04/21/17 41.0 0.82 0.89
ETFC 170421C00042000 C 04/21/17 42.0 0.62 0.71
ETFC 170421C00043000 C 04/21/17 43.0 0.45 0.60
ETFC 170421C00044000 C 04/21/17 44.0 0.14 0.54
ETFC 170421C00045000 C 04/21/17 45.0 0.13 0.49
ETFC 170421P00014000 P 04/21/17 14.0 0.00 0.28
ETFC 170421P00015000 P 04/21/17 15.0 0.00 0.31
ETFC 170421P00016000 P 04/21/17 16.0 0.00 0.35
ETFC 170421P00017000 P 04/21/17 17.0 0.00 0.41
ETFC 170421P00018000 P 04/21/17 18.0 0.00 0.45
ETFC 170421P00019000 P 04/21/17 19.0 0.01 0.49
ETFC 170421P00020000 P 04/21/17 20.0 0.01 0.49
ETFC 170421P00021000 P 04/21/17 21.0 0.02 0.49
ETFC 170421P00022000 P 04/21/17 22.0 0.02 0.49
ETFC 170421P00023000 P 04/21/17 23.0 0.03 0.50
ETFC 170421P00024000 P 04/21/17 24.0 0.04 0.50
ETFC 170421P00025000 P 04/21/17 25.0 0.06 0.50
ETFC 170421P00026000 P 04/21/17 26.0 0.21 0.52
ETFC 170421P00027000 P 04/21/17 27.0 0.30 0.57
ETFC 170421P00028000 P 04/21/17 28.0 0.43 0.66
ETFC 170421P00029000 P 04/21/17 29.0 0.54 0.69
ETFC 170421P00030000 P 04/21/17 30.0 0.70 0.79
ETFC 170421P00031000 P 04/21/17 31.0 0.90 0.98
ETFC 170421P00032000 P 04/21/17 32.0 1.15 1.22
ETFC 170421P00033000 P 04/21/17 33.0 1.45 1.51
ETFC 170421P00034000 P 04/21/17 34.0 1.79 1.87
ETFC 170421P00035000 P 04/21/17 35.0 2.22 2.30
ETFC 170421P00036000 P 04/21/17 36.0 2.68 2.80
ETFC 170421P00037000 P 04/21/17 37.0 3.15 3.45
ETFC 170421P00038000 P 04/21/17 38.0 3.80 4.05
ETFC 170421P00039000 P 04/21/17 39.0 4.50 4.75
ETFC 170421P00040000 P 04/21/17 40.0 5.10 5.80
ETFC 170421P00041000 P 04/21/17 41.0 5.80 6.75
ETFC 170421P00042000 P 04/21/17 42.0 6.55 7.45
ETFC 170421P00043000 P 04/21/17 43.0 7.50 8.40
ETFC 170421P00044000 P 04/21/17 44.0 8.40 9.30
ETFC 170421P00045000 P 04/21/17 45.0 9.35 10.20
ETFC 170721C00020000 C 07/21/17 20.0 15.05 16.75
ETFC 170721C00021000 C 07/21/17 21.0 13.85 17.20
ETFC 170721C00022000 C 07/21/17 22.0 13.30 16.20
ETFC 170721C00023000 C 07/21/17 23.0 12.20 15.00
ETFC 170721C00024000 C 07/21/17 24.0 11.35 13.30
ETFC 170721C00025000 C 07/21/17 25.0 10.50 12.45
ETFC 170721C00026000 C 07/21/17 26.0 9.75 11.70
ETFC 170721C00027000 C 07/21/17 27.0 8.90 10.85
ETFC 170721C00028000 C 07/21/17 28.0 8.15 10.05
ETFC 170721C00029000 C 07/21/17 29.0 7.30 8.35
ETFC 170721C00030000 C 07/21/17 30.0 6.55 7.55
ETFC 170721C00031000 C 07/21/17 31.0 5.85 6.75
ETFC 170721C00032000 C 07/21/17 32.0 5.20 6.10
ETFC 170721C00033000 C 07/21/17 33.0 4.65 5.35
ETFC 170721C00034000 C 07/21/17 34.0 4.00 4.70
ETFC 170721C00035000 C 07/21/17 35.0 3.60 4.15
ETFC 170721C00036000 C 07/21/17 36.0 3.25 3.55
ETFC 170721C00037000 C 07/21/17 37.0 2.81 3.10
ETFC 170721C00038000 C 07/21/17 38.0 2.20 2.74
ETFC 170721C00039000 C 07/21/17 39.0 1.82 2.34
ETFC 170721C00040000 C 07/21/17 40.0 1.50 2.00
ETFC 170721C00041000 C 07/21/17 41.0 1.26 1.69
ETFC 170721C00042000 C 07/21/17 42.0 1.22 1.45
ETFC 170721C00043000 C 07/21/17 43.0 0.88 1.23
ETFC 170721C00044000 C 07/21/17 44.0 0.86 1.00
ETFC 170721C00045000 C 07/21/17 45.0 0.71 0.90
ETFC 170721C00046000 C 07/21/17 46.0 0.45 0.77
ETFC 170721C00047000 C 07/21/17 47.0 0.22 0.68
ETFC 170721P00020000 P 07/21/17 20.0 0.01 0.50
ETFC 170721P00021000 P 07/21/17 21.0 0.03 0.52
ETFC 170721P00022000 P 07/21/17 22.0 0.11 0.57
ETFC 170721P00023000 P 07/21/17 23.0 0.17 0.64
ETFC 170721P00024000 P 07/21/17 24.0 0.25 0.72
ETFC 170721P00025000 P 07/21/17 25.0 0.33 0.82
ETFC 170721P00026000 P 07/21/17 26.0 0.44 0.93
ETFC 170721P00027000 P 07/21/17 27.0 0.63 1.07
ETFC 170721P00028000 P 07/21/17 28.0 0.81 1.07
ETFC 170721P00029000 P 07/21/17 29.0 0.99 1.19
ETFC 170721P00030000 P 07/21/17 30.0 1.22 1.41
ETFC 170721P00031000 P 07/21/17 31.0 1.49 1.69
ETFC 170721P00032000 P 07/21/17 32.0 1.76 1.98
ETFC 170721P00033000 P 07/21/17 33.0 2.11 2.31
ETFC 170721P00034000 P 07/21/17 34.0 2.50 2.76
ETFC 170721P00035000 P 07/21/17 35.0 2.89 3.25
ETFC 170721P00036000 P 07/21/17 36.0 3.35 3.70
ETFC 170721P00037000 P 07/21/17 37.0 3.90 4.25
ETFC 170721P00038000 P 07/21/17 38.0 4.45 4.90
ETFC 170721P00039000 P 07/21/17 39.0 5.05 5.50
ETFC 170721P00040000 P 07/21/17 40.0 5.75 6.25
ETFC 170721P00041000 P 07/21/17 41.0 6.35 7.25
ETFC 170721P00042000 P 07/21/17 42.0 7.20 7.95
ETFC 170721P00043000 P 07/21/17 43.0 7.95 8.85
ETFC 170721P00044000 P 07/21/17 44.0 8.80 9.65
ETFC 170721P00045000 P 07/21/17 45.0 9.65 10.55
ETFC 170721P00046000 P 07/21/17 46.0 10.25 11.75
ETFC 170721P00047000 P 07/21/17 47.0 11.15 12.65
ETFC 180119C00013000 C 01/19/18 13.0 22.10 23.95
ETFC 180119C00015000 C 01/19/18 15.0 20.15 22.75
ETFC 180119C00018000 C 01/19/18 18.0 17.30 19.90
ETFC 180119C00020000 C 01/19/18 20.0 15.55 17.35
ETFC 180119C00023000 C 01/19/18 23.0 12.85 14.65
ETFC 180119C00025000 C 01/19/18 25.0 11.20 12.90
ETFC 180119C00027000 C 01/19/18 27.0 9.60 11.25
ETFC 180119C00030000 C 01/19/18 30.0 7.50 9.00
ETFC 180119C00032000 C 01/19/18 32.0 6.35 7.75
ETFC 180119C00035000 C 01/19/18 35.0 4.65 5.75
ETFC 180119C00037000 C 01/19/18 37.0 3.65 4.50
ETFC 180119C00040000 C 01/19/18 40.0 2.40 3.55
ETFC 180119C00045000 C 01/19/18 45.0 1.60 2.05
ETFC 180119C00050000 C 01/19/18 50.0 0.66 1.25
ETFC 180119P00013000 P 01/19/18 13.0 0.03 0.68
ETFC 180119P00015000 P 01/19/18 15.0 0.05 0.84
ETFC 180119P00018000 P 01/19/18 18.0 0.13 0.99
ETFC 180119P00020000 P 01/19/18 20.0 0.27 1.01
ETFC 180119P00023000 P 01/19/18 23.0 0.80 1.34
ETFC 180119P00025000 P 01/19/18 25.0 0.82 1.62
ETFC 180119P00027000 P 01/19/18 27.0 1.22 2.03
ETFC 180119P00030000 P 01/19/18 30.0 2.18 2.56
ETFC 180119P00032000 P 01/19/18 32.0 2.59 3.25
ETFC 180119P00035000 P 01/19/18 35.0 3.95 4.60
ETFC 180119P00037000 P 01/19/18 37.0 4.90 5.90
ETFC 180119P00040000 P 01/19/18 40.0 6.55 7.80
ETFC 180119P00045000 P 01/19/18 45.0 9.90 11.65
ETFC 180119P00050000 P 01/19/18 50.0 14.20 15.85
ETFC 190118C00015000 C 01/18/19 15.0 20.35 22.95
ETFC 190118C00018000 C 01/18/19 18.0 17.70 21.20
ETFC 190118C00020000 C 01/18/19 20.0 16.05 18.65
ETFC 190118C00023000 C 01/18/19 23.0 13.30 16.35
ETFC 190118C00025000 C 01/18/19 25.0 12.20 14.80
ETFC 190118C00027000 C 01/18/19 27.0 10.35 13.45
ETFC 190118C00030000 C 01/18/19 30.0 9.05 10.70
ETFC 190118C00032000 C 01/18/19 32.0 7.95 9.65
ETFC 190118C00035000 C 01/18/19 35.0 6.45 8.15
ETFC 190118C00037000 C 01/18/19 37.0 5.95 7.00
ETFC 190118C00040000 C 01/18/19 40.0 4.80 5.65
ETFC 190118C00045000 C 01/18/19 45.0 2.89 4.00
ETFC 190118C00050000 C 01/18/19 50.0 2.11 2.75
ETFC 190118P00015000 P 01/18/19 15.0 0.31 0.99
ETFC 190118P00018000 P 01/18/19 18.0 0.51 1.27
ETFC 190118P00020000 P 01/18/19 20.0 0.78 1.54
ETFC 190118P00023000 P 01/18/19 23.0 1.17 2.10
ETFC 190118P00025000 P 01/18/19 25.0 1.82 2.55
ETFC 190118P00027000 P 01/18/19 27.0 2.12 3.35
ETFC 190118P00030000 P 01/18/19 30.0 3.10 4.20
ETFC 190118P00032000 P 01/18/19 32.0 4.05 4.70
ETFC 190118P00035000 P 01/18/19 35.0 5.30 6.35
ETFC 190118P00037000 P 01/18/19 37.0 6.35 7.35
ETFC 190118P00040000 P 01/18/19 40.0 7.65 9.40
ETFC 190118P00045000 P 01/18/19 45.0 10.40 12.85
ETFC 190118P00050000 P 01/18/19 50.0 14.60 17.40

OPRA data is delayed 15 minutes.