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 (2017-07-14)Premium Content

E Trade Financial Corporation (ETFC)
As of Sep 19 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 170922C00034000 C 09/22/17 34.0 7.50 8.20
ETFC 170922C00034500 C 09/22/17 34.5 6.45 7.60
ETFC 170922C00035000 C 09/22/17 35.0 6.50 7.45
ETFC 170922C00035500 C 09/22/17 35.5 6.00 6.75
ETFC 170922C00036000 C 09/22/17 36.0 5.50 6.10
ETFC 170922C00036500 C 09/22/17 36.5 4.90 6.10
ETFC 170922C00037000 C 09/22/17 37.0 4.55 5.75
ETFC 170922C00037500 C 09/22/17 37.5 4.10 5.30
ETFC 170922C00038000 C 09/22/17 38.0 3.55 4.25
ETFC 170922C00038500 C 09/22/17 38.5 2.68 3.60
ETFC 170922C00039000 C 09/22/17 39.0 2.24 3.15
ETFC 170922C00039500 C 09/22/17 39.5 2.05 2.68
ETFC 170922C00040000 C 09/22/17 40.0 1.45 1.82
ETFC 170922C00040500 C 09/22/17 40.5 1.16 1.63
ETFC 170922C00041000 C 09/22/17 41.0 0.72 1.10
ETFC 170922C00041500 C 09/22/17 41.5 0.42 0.55
ETFC 170922C00042000 C 09/22/17 42.0 0.17 0.29
ETFC 170922C00042500 C 09/22/17 42.5 0.05 0.16
ETFC 170922C00043000 C 09/22/17 43.0 0.01 0.08
ETFC 170922C00043500 C 09/22/17 43.5 0.00 0.08
ETFC 170922C00044000 C 09/22/17 44.0 0.00 0.03
ETFC 170922C00044500 C 09/22/17 44.5 0.00 0.28
ETFC 170922C00045000 C 09/22/17 45.0 0.00 0.32
ETFC 170922C00045500 C 09/22/17 45.5 0.00 0.30
ETFC 170922C00046000 C 09/22/17 46.0 0.00 0.29
ETFC 170922C00046500 C 09/22/17 46.5 0.00 0.30
ETFC 170922C00047000 C 09/22/17 47.0 0.00 0.33
ETFC 170922C00047500 C 09/22/17 47.5 0.00 0.32
ETFC 170922C00048000 C 09/22/17 48.0 0.00 0.28
ETFC 170922P00034000 P 09/22/17 34.0 0.00 0.29
ETFC 170922P00034500 P 09/22/17 34.5 0.00 0.31
ETFC 170922P00035000 P 09/22/17 35.0 0.00 0.23
ETFC 170922P00035500 P 09/22/17 35.5 0.00 0.02
ETFC 170922P00036000 P 09/22/17 36.0 0.00 0.27
ETFC 170922P00036500 P 09/22/17 36.5 0.00 0.29
ETFC 170922P00037000 P 09/22/17 37.0 0.00 0.30
ETFC 170922P00037500 P 09/22/17 37.5 0.00 0.27
ETFC 170922P00038000 P 09/22/17 38.0 0.00 0.03
ETFC 170922P00038500 P 09/22/17 38.5 0.00 0.03
ETFC 170922P00039000 P 09/22/17 39.0 0.00 0.03
ETFC 170922P00039500 P 09/22/17 39.5 0.00 0.29
ETFC 170922P00040000 P 09/22/17 40.0 0.00 0.05
ETFC 170922P00040500 P 09/22/17 40.5 0.01 0.17
ETFC 170922P00041000 P 09/22/17 41.0 0.10 0.19
ETFC 170922P00041500 P 09/22/17 41.5 0.20 0.35
ETFC 170922P00042000 P 09/22/17 42.0 0.45 0.58
ETFC 170922P00042500 P 09/22/17 42.5 0.66 1.01
ETFC 170922P00043000 P 09/22/17 43.0 1.08 1.53
ETFC 170922P00043500 P 09/22/17 43.5 1.52 1.97
ETFC 170922P00044000 P 09/22/17 44.0 1.91 2.49
ETFC 170922P00044500 P 09/22/17 44.5 2.41 3.10
ETFC 170922P00045000 P 09/22/17 45.0 2.88 3.95
ETFC 170922P00045500 P 09/22/17 45.5 3.55 4.65
ETFC 170922P00046000 P 09/22/17 46.0 4.05 4.55
ETFC 170922P00046500 P 09/22/17 46.5 4.55 5.35
ETFC 170922P00047000 P 09/22/17 47.0 4.95 6.05
ETFC 170922P00047500 P 09/22/17 47.5 5.45 6.55
ETFC 170922P00048000 P 09/22/17 48.0 6.10 6.60
ETFC 170929C00032000 C 09/29/17 32.0 9.55 10.30
ETFC 170929C00032500 C 09/29/17 32.5 9.00 10.40
ETFC 170929C00033000 C 09/29/17 33.0 8.55 9.60
ETFC 170929C00033500 C 09/29/17 33.5 8.05 9.15
ETFC 170929C00034000 C 09/29/17 34.0 7.55 8.35
ETFC 170929C00034500 C 09/29/17 34.5 6.80 7.80
ETFC 170929C00035000 C 09/29/17 35.0 6.55 7.15
ETFC 170929C00035500 C 09/29/17 35.5 6.15 6.60
ETFC 170929C00036000 C 09/29/17 36.0 5.55 6.20
ETFC 170929C00036500 C 09/29/17 36.5 5.10 5.80
ETFC 170929C00037000 C 09/29/17 37.0 4.60 5.00
ETFC 170929C00037500 C 09/29/17 37.5 4.10 4.55
ETFC 170929C00038000 C 09/29/17 38.0 3.60 4.00
ETFC 170929C00038500 C 09/29/17 38.5 3.10 3.55
ETFC 170929C00039000 C 09/29/17 39.0 2.65 3.00
ETFC 170929C00039500 C 09/29/17 39.5 2.15 2.70
ETFC 170929C00040000 C 09/29/17 40.0 1.74 2.11
ETFC 170929C00040500 C 09/29/17 40.5 1.31 1.49
ETFC 170929C00041000 C 09/29/17 41.0 0.99 1.11
ETFC 170929C00041500 C 09/29/17 41.5 0.67 0.78
ETFC 170929C00042000 C 09/29/17 42.0 0.42 0.53
ETFC 170929C00042500 C 09/29/17 42.5 0.24 0.32
ETFC 170929C00043000 C 09/29/17 43.0 0.13 0.21
ETFC 170929C00043500 C 09/29/17 43.5 0.06 0.12
ETFC 170929C00044000 C 09/29/17 44.0 0.02 0.07
ETFC 170929C00044500 C 09/29/17 44.5 0.00 0.12
ETFC 170929C00045000 C 09/29/17 45.0 0.00 0.21
ETFC 170929C00045500 C 09/29/17 45.5 0.00 0.29
ETFC 170929C00046000 C 09/29/17 46.0 0.00 0.31
ETFC 170929C00046500 C 09/29/17 46.5 0.00 0.54
ETFC 170929C00047000 C 09/29/17 47.0 0.00 0.30
ETFC 170929C00047500 C 09/29/17 47.5 0.00 0.50
ETFC 170929C00048000 C 09/29/17 48.0 0.00 0.27
ETFC 170929C00048500 C 09/29/17 48.5 0.00 0.27
ETFC 170929P00032000 P 09/29/17 32.0 0.00 0.17
ETFC 170929P00032500 P 09/29/17 32.5 0.00 0.24
ETFC 170929P00033000 P 09/29/17 33.0 0.00 0.04
ETFC 170929P00033500 P 09/29/17 33.5 0.00 0.53
ETFC 170929P00034000 P 09/29/17 34.0 0.00 0.30
ETFC 170929P00034500 P 09/29/17 34.5 0.00 0.31
ETFC 170929P00035000 P 09/29/17 35.0 0.00 0.31
ETFC 170929P00035500 P 09/29/17 35.5 0.00 0.30
ETFC 170929P00036000 P 09/29/17 36.0 0.00 0.30
ETFC 170929P00036500 P 09/29/17 36.5 0.00 0.31
ETFC 170929P00037000 P 09/29/17 37.0 0.00 0.29
ETFC 170929P00037500 P 09/29/17 37.5 0.00 0.28
ETFC 170929P00038000 P 09/29/17 38.0 0.00 0.25
ETFC 170929P00038500 P 09/29/17 38.5 0.00 0.24
ETFC 170929P00039000 P 09/29/17 39.0 0.04 0.18
ETFC 170929P00039500 P 09/29/17 39.5 0.06 0.15
ETFC 170929P00040000 P 09/29/17 40.0 0.10 0.19
ETFC 170929P00040500 P 09/29/17 40.5 0.18 0.28
ETFC 170929P00041000 P 09/29/17 41.0 0.29 0.39
ETFC 170929P00041500 P 09/29/17 41.5 0.45 0.56
ETFC 170929P00042000 P 09/29/17 42.0 0.69 0.81
ETFC 170929P00042500 P 09/29/17 42.5 1.02 1.12
ETFC 170929P00043000 P 09/29/17 43.0 1.29 1.51
ETFC 170929P00043500 P 09/29/17 43.5 1.71 2.18
ETFC 170929P00044000 P 09/29/17 44.0 2.22 2.46
ETFC 170929P00044500 P 09/29/17 44.5 2.68 2.97
ETFC 170929P00045000 P 09/29/17 45.0 3.15 4.10
ETFC 170929P00045500 P 09/29/17 45.5 3.65 4.10
ETFC 170929P00046000 P 09/29/17 46.0 4.15 5.00
ETFC 170929P00046500 P 09/29/17 46.5 4.60 5.65
ETFC 170929P00047000 P 09/29/17 47.0 5.15 6.35
ETFC 170929P00047500 P 09/29/17 47.5 5.65 6.95
ETFC 170929P00048000 P 09/29/17 48.0 6.10 7.25
ETFC 170929P00048500 P 09/29/17 48.5 6.65 7.00
ETFC 171006C00033500 C 10/06/17 33.5 8.05 8.80
ETFC 171006C00034000 C 10/06/17 34.0 7.45 8.85
ETFC 171006C00034500 C 10/06/17 34.5 6.80 7.70
ETFC 171006C00035000 C 10/06/17 35.0 6.60 7.30
ETFC 171006C00035500 C 10/06/17 35.5 6.05 6.65
ETFC 171006C00036000 C 10/06/17 36.0 5.60 6.15
ETFC 171006C00036500 C 10/06/17 36.5 5.10 5.70
ETFC 171006C00037000 C 10/06/17 37.0 4.65 5.00
ETFC 171006C00037500 C 10/06/17 37.5 4.10 4.50
ETFC 171006C00038000 C 10/06/17 38.0 3.65 4.15
ETFC 171006C00038500 C 10/06/17 38.5 3.20 3.55
ETFC 171006C00039000 C 10/06/17 39.0 2.71 3.05
ETFC 171006C00039500 C 10/06/17 39.5 2.28 2.77
ETFC 171006C00040000 C 10/06/17 40.0 1.89 2.05
ETFC 171006C00040500 C 10/06/17 40.5 1.52 1.65
ETFC 171006C00041000 C 10/06/17 41.0 1.16 1.29
ETFC 171006C00041500 C 10/06/17 41.5 0.83 0.97
ETFC 171006C00042000 C 10/06/17 42.0 0.57 0.68
ETFC 171006C00042500 C 10/06/17 42.5 0.39 0.46
ETFC 171006C00043000 C 10/06/17 43.0 0.25 0.32
ETFC 171006C00043500 C 10/06/17 43.5 0.14 0.23
ETFC 171006C00044000 C 10/06/17 44.0 0.09 0.15
ETFC 171006C00044500 C 10/06/17 44.5 0.04 0.10
ETFC 171006C00045000 C 10/06/17 45.0 0.02 0.07
ETFC 171006C00045500 C 10/06/17 45.5 0.00 0.17
ETFC 171006C00046000 C 10/06/17 46.0 0.00 0.22
ETFC 171006C00046500 C 10/06/17 46.5 0.00 0.49
ETFC 171006C00047000 C 10/06/17 47.0 0.00 0.54
ETFC 171006C00047500 C 10/06/17 47.5 0.00 0.32
ETFC 171006P00033500 P 10/06/17 33.5 0.00 0.12
ETFC 171006P00034000 P 10/06/17 34.0 0.00 0.31
ETFC 171006P00034500 P 10/06/17 34.5 0.00 0.32
ETFC 171006P00035000 P 10/06/17 35.0 0.00 0.29
ETFC 171006P00035500 P 10/06/17 35.5 0.00 0.33
ETFC 171006P00036000 P 10/06/17 36.0 0.00 0.30
ETFC 171006P00036500 P 10/06/17 36.5 0.00 0.24
ETFC 171006P00037000 P 10/06/17 37.0 0.03 0.28
ETFC 171006P00037500 P 10/06/17 37.5 0.05 0.27
ETFC 171006P00038000 P 10/06/17 38.0 0.06 0.17
ETFC 171006P00038500 P 10/06/17 38.5 0.09 0.17
ETFC 171006P00039000 P 10/06/17 39.0 0.11 0.23
ETFC 171006P00039500 P 10/06/17 39.5 0.15 0.24
ETFC 171006P00040000 P 10/06/17 40.0 0.22 0.32
ETFC 171006P00040500 P 10/06/17 40.5 0.31 0.39
ETFC 171006P00041000 P 10/06/17 41.0 0.43 0.52
ETFC 171006P00041500 P 10/06/17 41.5 0.62 0.72
ETFC 171006P00042000 P 10/06/17 42.0 0.84 0.98
ETFC 171006P00042500 P 10/06/17 42.5 1.15 1.27
ETFC 171006P00043000 P 10/06/17 43.0 1.42 1.62
ETFC 171006P00043500 P 10/06/17 43.5 1.82 2.09
ETFC 171006P00044000 P 10/06/17 44.0 2.25 2.52
ETFC 171006P00044500 P 10/06/17 44.5 2.72 3.10
ETFC 171006P00045000 P 10/06/17 45.0 3.15 3.80
ETFC 171006P00045500 P 10/06/17 45.5 3.70 4.00
ETFC 171006P00046000 P 10/06/17 46.0 4.15 4.50
ETFC 171006P00046500 P 10/06/17 46.5 4.65 5.05
ETFC 171006P00047000 P 10/06/17 47.0 5.10 6.60
ETFC 171006P00047500 P 10/06/17 47.5 5.70 6.10
ETFC 171013C00034000 C 10/13/17 34.0 7.60 8.05
ETFC 171013C00034500 C 10/13/17 34.5 7.10 7.65
ETFC 171013C00035000 C 10/13/17 35.0 6.60 7.15
ETFC 171013C00035500 C 10/13/17 35.5 6.15 6.60
ETFC 171013C00036000 C 10/13/17 36.0 5.60 6.15
ETFC 171013C00036500 C 10/13/17 36.5 5.15 5.70
ETFC 171013C00037000 C 10/13/17 37.0 4.60 5.20
ETFC 171013C00037500 C 10/13/17 37.5 4.20 4.70
ETFC 171013C00038000 C 10/13/17 38.0 3.70 4.15
ETFC 171013C00038500 C 10/13/17 38.5 3.30 3.70
ETFC 171013C00039000 C 10/13/17 39.0 2.80 3.10
ETFC 171013C00039500 C 10/13/17 39.5 2.38 2.77
ETFC 171013C00040000 C 10/13/17 40.0 1.97 2.35
ETFC 171013C00040500 C 10/13/17 40.5 1.66 1.94
ETFC 171013C00041000 C 10/13/17 41.0 1.29 1.47
ETFC 171013C00041500 C 10/13/17 41.5 0.96 1.18
ETFC 171013C00042000 C 10/13/17 42.0 0.71 0.93
ETFC 171013C00042500 C 10/13/17 42.5 0.51 0.71
ETFC 171013C00043000 C 10/13/17 43.0 0.36 0.54
ETFC 171013C00043500 C 10/13/17 43.5 0.24 0.39
ETFC 171013C00044000 C 10/13/17 44.0 0.14 0.26
ETFC 171013C00044500 C 10/13/17 44.5 0.09 0.19
ETFC 171013C00045000 C 10/13/17 45.0 0.05 0.13
ETFC 171013C00045500 C 10/13/17 45.5 0.00 0.20
ETFC 171013C00046000 C 10/13/17 46.0 0.00 0.13
ETFC 171013C00046500 C 10/13/17 46.5 0.00 0.24
ETFC 171013C00047000 C 10/13/17 47.0 0.00 0.26
ETFC 171013C00047500 C 10/13/17 47.5 0.00 0.31
ETFC 171013C00048000 C 10/13/17 48.0 0.00 0.26
ETFC 171013P00034000 P 10/13/17 34.0 0.00 0.27
ETFC 171013P00034500 P 10/13/17 34.5 0.00 0.30
ETFC 171013P00035000 P 10/13/17 35.0 0.00 0.27
ETFC 171013P00035500 P 10/13/17 35.5 0.00 0.25
ETFC 171013P00036000 P 10/13/17 36.0 0.00 0.27
ETFC 171013P00036500 P 10/13/17 36.5 0.06 0.29
ETFC 171013P00037000 P 10/13/17 37.0 0.07 0.21
ETFC 171013P00037500 P 10/13/17 37.5 0.08 0.19
ETFC 171013P00038000 P 10/13/17 38.0 0.10 0.21
ETFC 171013P00038500 P 10/13/17 38.5 0.13 0.25
ETFC 171013P00039000 P 10/13/17 39.0 0.17 0.28
ETFC 171013P00039500 P 10/13/17 39.5 0.23 0.36
ETFC 171013P00040000 P 10/13/17 40.0 0.31 0.50
ETFC 171013P00040500 P 10/13/17 40.5 0.42 0.61
ETFC 171013P00041000 P 10/13/17 41.0 0.55 0.77
ETFC 171013P00041500 P 10/13/17 41.5 0.74 0.96
ETFC 171013P00042000 P 10/13/17 42.0 0.99 1.20
ETFC 171013P00042500 P 10/13/17 42.5 1.27 1.46
ETFC 171013P00043000 P 10/13/17 43.0 1.62 1.81
ETFC 171013P00043500 P 10/13/17 43.5 1.90 2.17
ETFC 171013P00044000 P 10/13/17 44.0 2.33 2.57
ETFC 171013P00044500 P 10/13/17 44.5 2.76 3.20
ETFC 171013P00045000 P 10/13/17 45.0 3.25 3.65
ETFC 171013P00045500 P 10/13/17 45.5 3.65 4.00
ETFC 171013P00046000 P 10/13/17 46.0 4.20 4.45
ETFC 171013P00046500 P 10/13/17 46.5 4.65 5.05
ETFC 171013P00047000 P 10/13/17 47.0 5.15 5.65
ETFC 171013P00047500 P 10/13/17 47.5 5.60 6.40
ETFC 171013P00048000 P 10/13/17 48.0 6.15 6.45
ETFC 171020C00021000 C 10/20/17 21.0 20.55 21.70
ETFC 171020C00022000 C 10/20/17 22.0 19.15 20.70
ETFC 171020C00023000 C 10/20/17 23.0 18.30 19.50
ETFC 171020C00024000 C 10/20/17 24.0 17.35 18.45
ETFC 171020C00025000 C 10/20/17 25.0 16.05 17.45
ETFC 171020C00026000 C 10/20/17 26.0 15.60 16.50
ETFC 171020C00027000 C 10/20/17 27.0 14.60 15.30
ETFC 171020C00028000 C 10/20/17 28.0 13.55 14.55
ETFC 171020C00029000 C 10/20/17 29.0 12.60 13.35
ETFC 171020C00030000 C 10/20/17 30.0 11.60 12.10
ETFC 171020C00031000 C 10/20/17 31.0 10.60 11.20
ETFC 171020C00032000 C 10/20/17 32.0 9.60 10.10
ETFC 171020C00033000 C 10/20/17 33.0 8.60 9.20
ETFC 171020C00034000 C 10/20/17 34.0 7.65 8.25
ETFC 171020C00034500 C 10/20/17 34.5 7.15 7.75
ETFC 171020C00035000 C 10/20/17 35.0 6.65 7.15
ETFC 171020C00035500 C 10/20/17 35.5 6.15 6.70
ETFC 171020C00036000 C 10/20/17 36.0 5.65 6.20
ETFC 171020C00036500 C 10/20/17 36.5 5.10 5.70
ETFC 171020C00037000 C 10/20/17 37.0 4.75 5.20
ETFC 171020C00037500 C 10/20/17 37.5 4.25 4.65
ETFC 171020C00038000 C 10/20/17 38.0 3.85 4.20
ETFC 171020C00038500 C 10/20/17 38.5 3.35 3.80
ETFC 171020C00039000 C 10/20/17 39.0 2.99 3.35
ETFC 171020C00039500 C 10/20/17 39.5 2.56 2.91
ETFC 171020C00040000 C 10/20/17 40.0 2.16 2.48
ETFC 171020C00040500 C 10/20/17 40.5 1.81 2.05
ETFC 171020C00041000 C 10/20/17 41.0 1.49 1.72
ETFC 171020C00041500 C 10/20/17 41.5 1.19 1.44
ETFC 171020C00042000 C 10/20/17 42.0 0.95 1.15
ETFC 171020C00042500 C 10/20/17 42.5 0.71 0.87
ETFC 171020C00043000 C 10/20/17 43.0 0.52 0.69
ETFC 171020C00043500 C 10/20/17 43.5 0.39 0.57
ETFC 171020C00044000 C 10/20/17 44.0 0.27 0.42
ETFC 171020C00044500 C 10/20/17 44.5 0.19 0.33
ETFC 171020C00045000 C 10/20/17 45.0 0.12 0.22
ETFC 171020C00045500 C 10/20/17 45.5 0.08 0.24
ETFC 171020C00046000 C 10/20/17 46.0 0.05 0.14
ETFC 171020C00046500 C 10/20/17 46.5 0.00 0.10
ETFC 171020C00047000 C 10/20/17 47.0 0.00 0.08
ETFC 171020C00047500 C 10/20/17 47.5 0.00 0.06
ETFC 171020C00048000 C 10/20/17 48.0 0.00 0.05
ETFC 171020C00049000 C 10/20/17 49.0 0.00 0.04
ETFC 171020C00050000 C 10/20/17 50.0 0.00 0.03
ETFC 171020P00021000 P 10/20/17 21.0 0.00 0.03
ETFC 171020P00022000 P 10/20/17 22.0 0.00 0.03
ETFC 171020P00023000 P 10/20/17 23.0 0.00 0.03
ETFC 171020P00024000 P 10/20/17 24.0 0.00 0.03
ETFC 171020P00025000 P 10/20/17 25.0 0.00 0.04
ETFC 171020P00026000 P 10/20/17 26.0 0.00 0.05
ETFC 171020P00027000 P 10/20/17 27.0 0.00 0.05
ETFC 171020P00028000 P 10/20/17 28.0 0.00 0.05
ETFC 171020P00029000 P 10/20/17 29.0 0.00 0.07
ETFC 171020P00030000 P 10/20/17 30.0 0.00 0.06
ETFC 171020P00031000 P 10/20/17 31.0 0.00 0.07
ETFC 171020P00032000 P 10/20/17 32.0 0.00 0.09
ETFC 171020P00033000 P 10/20/17 33.0 0.00 0.10
ETFC 171020P00034000 P 10/20/17 34.0 0.00 0.12
ETFC 171020P00034500 P 10/20/17 34.5 0.00 0.15
ETFC 171020P00035000 P 10/20/17 35.0 0.00 0.14
ETFC 171020P00035500 P 10/20/17 35.5 0.00 0.18
ETFC 171020P00036000 P 10/20/17 36.0 0.04 0.20
ETFC 171020P00036500 P 10/20/17 36.5 0.06 0.24
ETFC 171020P00037000 P 10/20/17 37.0 0.08 0.26
ETFC 171020P00037500 P 10/20/17 37.5 0.11 0.33
ETFC 171020P00038000 P 10/20/17 38.0 0.14 0.30
ETFC 171020P00038500 P 10/20/17 38.5 0.21 0.35
ETFC 171020P00039000 P 10/20/17 39.0 0.26 0.42
ETFC 171020P00039500 P 10/20/17 39.5 0.34 0.50
ETFC 171020P00040000 P 10/20/17 40.0 0.43 0.62
ETFC 171020P00040500 P 10/20/17 40.5 0.55 0.75
ETFC 171020P00041000 P 10/20/17 41.0 0.69 0.95
ETFC 171020P00041500 P 10/20/17 41.5 0.90 1.13
ETFC 171020P00042000 P 10/20/17 42.0 1.20 1.36
ETFC 171020P00042500 P 10/20/17 42.5 1.41 1.67
ETFC 171020P00043000 P 10/20/17 43.0 1.74 2.00
ETFC 171020P00043500 P 10/20/17 43.5 2.11 2.30
ETFC 171020P00044000 P 10/20/17 44.0 2.49 2.72
ETFC 171020P00044500 P 10/20/17 44.5 2.90 3.15
ETFC 171020P00045000 P 10/20/17 45.0 3.30 3.75
ETFC 171020P00045500 P 10/20/17 45.5 3.75 4.20
ETFC 171020P00046000 P 10/20/17 46.0 4.20 4.65
ETFC 171020P00046500 P 10/20/17 46.5 4.65 5.15
ETFC 171020P00047000 P 10/20/17 47.0 5.20 5.60
ETFC 171020P00047500 P 10/20/17 47.5 5.65 6.00
ETFC 171020P00048000 P 10/20/17 48.0 6.15 6.45
ETFC 171020P00049000 P 10/20/17 49.0 7.15 7.55
ETFC 171020P00050000 P 10/20/17 50.0 8.10 9.20
ETFC 171027C00033500 C 10/27/17 33.5 8.15 8.70
ETFC 171027C00034000 C 10/27/17 34.0 7.55 8.20
ETFC 171027C00034500 C 10/27/17 34.5 7.15 7.75
ETFC 171027C00035000 C 10/27/17 35.0 6.65 7.25
ETFC 171027C00035500 C 10/27/17 35.5 6.15 6.75
ETFC 171027C00036000 C 10/27/17 36.0 5.75 6.20
ETFC 171027C00036500 C 10/27/17 36.5 5.10 5.75
ETFC 171027C00037000 C 10/27/17 37.0 4.80 5.30
ETFC 171027C00037500 C 10/27/17 37.5 4.35 4.75
ETFC 171027C00038000 C 10/27/17 38.0 3.90 4.30
ETFC 171027C00038500 C 10/27/17 38.5 3.50 3.85
ETFC 171027C00039000 C 10/27/17 39.0 3.05 3.40
ETFC 171027C00039500 C 10/27/17 39.5 2.68 2.99
ETFC 171027C00040000 C 10/27/17 40.0 2.33 2.56
ETFC 171027C00040500 C 10/27/17 40.5 1.95 2.23
ETFC 171027C00041000 C 10/27/17 41.0 1.62 1.91
ETFC 171027C00041500 C 10/27/17 41.5 1.33 1.62
ETFC 171027C00042000 C 10/27/17 42.0 1.06 1.36
ETFC 171027C00042500 C 10/27/17 42.5 0.86 1.08
ETFC 171027C00043000 C 10/27/17 43.0 0.67 0.96
ETFC 171027C00043500 C 10/27/17 43.5 0.50 0.80
ETFC 171027C00044000 C 10/27/17 44.0 0.39 0.66
ETFC 171027C00044500 C 10/27/17 44.5 0.29 0.46
ETFC 171027C00045000 C 10/27/17 45.0 0.21 0.44
ETFC 171027C00045500 C 10/27/17 45.5 0.15 0.30
ETFC 171027C00046000 C 10/27/17 46.0 0.11 0.32
ETFC 171027C00046500 C 10/27/17 46.5 0.07 0.24
ETFC 171027C00047000 C 10/27/17 47.0 0.05 0.29
ETFC 171027C00047500 C 10/27/17 47.5 0.03 0.26
ETFC 171027P00033500 P 10/27/17 33.5 0.05 0.27
ETFC 171027P00034000 P 10/27/17 34.0 0.02 0.18
ETFC 171027P00034500 P 10/27/17 34.5 0.03 0.29
ETFC 171027P00035000 P 10/27/17 35.0 0.03 0.19
ETFC 171027P00035500 P 10/27/17 35.5 0.10 0.26
ETFC 171027P00036000 P 10/27/17 36.0 0.12 0.23
ETFC 171027P00036500 P 10/27/17 36.5 0.14 0.29
ETFC 171027P00037000 P 10/27/17 37.0 0.11 0.29
ETFC 171027P00037500 P 10/27/17 37.5 0.21 0.35
ETFC 171027P00038000 P 10/27/17 38.0 0.24 0.44
ETFC 171027P00038500 P 10/27/17 38.5 0.30 0.50
ETFC 171027P00039000 P 10/27/17 39.0 0.37 0.60
ETFC 171027P00039500 P 10/27/17 39.5 0.46 0.72
ETFC 171027P00040000 P 10/27/17 40.0 0.57 0.82
ETFC 171027P00040500 P 10/27/17 40.5 0.73 0.98
ETFC 171027P00041000 P 10/27/17 41.0 0.88 1.19
ETFC 171027P00041500 P 10/27/17 41.5 1.07 1.40
ETFC 171027P00042000 P 10/27/17 42.0 1.31 1.64
ETFC 171027P00042500 P 10/27/17 42.5 1.59 1.91
ETFC 171027P00043000 P 10/27/17 43.0 1.91 2.20
ETFC 171027P00043500 P 10/27/17 43.5 2.24 2.53
ETFC 171027P00044000 P 10/27/17 44.0 2.61 2.86
ETFC 171027P00044500 P 10/27/17 44.5 3.00 3.35
ETFC 171027P00045000 P 10/27/17 45.0 3.35 3.70
ETFC 171027P00045500 P 10/27/17 45.5 3.80 4.20
ETFC 171027P00046000 P 10/27/17 46.0 4.25 4.75
ETFC 171027P00046500 P 10/27/17 46.5 4.75 5.10
ETFC 171027P00047000 P 10/27/17 47.0 5.20 5.55
ETFC 171027P00047500 P 10/27/17 47.5 5.70 6.10
ETFC 171117C00028000 C 11/17/17 28.0 13.75 14.30
ETFC 171117C00029000 C 11/17/17 29.0 12.60 13.30
ETFC 171117C00030000 C 11/17/17 30.0 11.70 12.40
ETFC 171117C00031000 C 11/17/17 31.0 10.65 11.30
ETFC 171117C00032000 C 11/17/17 32.0 9.70 10.30
ETFC 171117C00033000 C 11/17/17 33.0 8.70 9.45
ETFC 171117C00034000 C 11/17/17 34.0 7.70 8.20
ETFC 171117C00035000 C 11/17/17 35.0 6.80 7.30
ETFC 171117C00036000 C 11/17/17 36.0 5.95 6.20
ETFC 171117C00037000 C 11/17/17 37.0 5.05 5.25
ETFC 171117C00038000 C 11/17/17 38.0 4.15 4.50
ETFC 171117C00039000 C 11/17/17 39.0 3.35 3.55
ETFC 171117C00040000 C 11/17/17 40.0 2.61 2.84
ETFC 171117C00041000 C 11/17/17 41.0 1.96 2.11
ETFC 171117C00042000 C 11/17/17 42.0 1.42 1.54
ETFC 171117C00043000 C 11/17/17 43.0 1.00 1.09
ETFC 171117C00044000 C 11/17/17 44.0 0.68 0.73
ETFC 171117C00045000 C 11/17/17 45.0 0.42 0.51
ETFC 171117C00046000 C 11/17/17 46.0 0.24 0.32
ETFC 171117C00047000 C 11/17/17 47.0 0.14 0.21
ETFC 171117C00048000 C 11/17/17 48.0 0.08 0.15
ETFC 171117C00049000 C 11/17/17 49.0 0.04 0.09
ETFC 171117C00050000 C 11/17/17 50.0 0.02 0.06
ETFC 171117C00055000 C 11/17/17 55.0 0.00 0.04
ETFC 171117C00060000 C 11/17/17 60.0 0.00 0.03
ETFC 171117P00028000 P 11/17/17 28.0 0.04 0.08
ETFC 171117P00029000 P 11/17/17 29.0 0.05 0.09
ETFC 171117P00030000 P 11/17/17 30.0 0.06 0.11
ETFC 171117P00031000 P 11/17/17 31.0 0.07 0.12
ETFC 171117P00032000 P 11/17/17 32.0 0.08 0.14
ETFC 171117P00033000 P 11/17/17 33.0 0.10 0.19
ETFC 171117P00034000 P 11/17/17 34.0 0.13 0.21
ETFC 171117P00035000 P 11/17/17 35.0 0.16 0.26
ETFC 171117P00036000 P 11/17/17 36.0 0.22 0.27
ETFC 171117P00037000 P 11/17/17 37.0 0.29 0.41
ETFC 171117P00038000 P 11/17/17 38.0 0.42 0.56
ETFC 171117P00039000 P 11/17/17 39.0 0.61 0.77
ETFC 171117P00040000 P 11/17/17 40.0 0.85 0.93
ETFC 171117P00041000 P 11/17/17 41.0 1.18 1.27
ETFC 171117P00042000 P 11/17/17 42.0 1.61 1.72
ETFC 171117P00043000 P 11/17/17 43.0 2.16 2.28
ETFC 171117P00044000 P 11/17/17 44.0 2.83 3.05
ETFC 171117P00045000 P 11/17/17 45.0 3.55 3.90
ETFC 171117P00046000 P 11/17/17 46.0 4.40 4.60
ETFC 171117P00047000 P 11/17/17 47.0 5.30 5.50
ETFC 171117P00048000 P 11/17/17 48.0 6.20 6.55
ETFC 171117P00049000 P 11/17/17 49.0 7.15 7.60
ETFC 171117P00050000 P 11/17/17 50.0 8.15 8.85
ETFC 171117P00055000 P 11/17/17 55.0 13.20 13.70
ETFC 171117P00060000 P 11/17/17 60.0 18.15 18.85
ETFC 180119C00013000 C 01/19/18 13.0 28.45 29.55
ETFC 180119C00015000 C 01/19/18 15.0 26.50 27.50
ETFC 180119C00018000 C 01/19/18 18.0 23.55 24.55
ETFC 180119C00020000 C 01/19/18 20.0 21.65 22.80
ETFC 180119C00021000 C 01/19/18 21.0 19.85 23.05
ETFC 180119C00022000 C 01/19/18 22.0 19.65 21.35
ETFC 180119C00023000 C 01/19/18 23.0 18.70 19.45
ETFC 180119C00024000 C 01/19/18 24.0 17.65 18.85
ETFC 180119C00025000 C 01/19/18 25.0 16.70 17.60
ETFC 180119C00026000 C 01/19/18 26.0 15.35 17.60
ETFC 180119C00027000 C 01/19/18 27.0 14.70 15.55
ETFC 180119C00028000 C 01/19/18 28.0 13.75 14.50
ETFC 180119C00029000 C 01/19/18 29.0 12.70 13.55
ETFC 180119C00030000 C 01/19/18 30.0 11.75 12.60
ETFC 180119C00031000 C 01/19/18 31.0 10.95 11.60
ETFC 180119C00032000 C 01/19/18 32.0 10.00 10.60
ETFC 180119C00033000 C 01/19/18 33.0 9.05 9.55
ETFC 180119C00034000 C 01/19/18 34.0 8.10 8.70
ETFC 180119C00035000 C 01/19/18 35.0 7.25 7.70
ETFC 180119C00036000 C 01/19/18 36.0 6.40 6.70
ETFC 180119C00037000 C 01/19/18 37.0 5.50 5.95
ETFC 180119C00038000 C 01/19/18 38.0 4.80 5.00
ETFC 180119C00039000 C 01/19/18 39.0 4.05 4.40
ETFC 180119C00040000 C 01/19/18 40.0 3.35 3.55
ETFC 180119C00041000 C 01/19/18 41.0 2.76 2.83
ETFC 180119C00042000 C 01/19/18 42.0 2.22 2.29
ETFC 180119C00043000 C 01/19/18 43.0 1.76 1.81
ETFC 180119C00044000 C 01/19/18 44.0 1.36 1.39
ETFC 180119C00045000 C 01/19/18 45.0 1.04 1.08
ETFC 180119C00046000 C 01/19/18 46.0 0.77 0.91
ETFC 180119C00047000 C 01/19/18 47.0 0.57 0.67
ETFC 180119C00048000 C 01/19/18 48.0 0.40 0.52
ETFC 180119C00049000 C 01/19/18 49.0 0.28 0.38
ETFC 180119C00050000 C 01/19/18 50.0 0.19 0.27
ETFC 180119P00013000 P 01/19/18 13.0 0.00 0.07
ETFC 180119P00015000 P 01/19/18 15.0 0.00 0.07
ETFC 180119P00018000 P 01/19/18 18.0 0.00 0.10
ETFC 180119P00020000 P 01/19/18 20.0 0.00 0.16
ETFC 180119P00021000 P 01/19/18 21.0 0.01 0.13
ETFC 180119P00022000 P 01/19/18 22.0 0.02 0.14
ETFC 180119P00023000 P 01/19/18 23.0 0.03 0.15
ETFC 180119P00024000 P 01/19/18 24.0 0.03 0.18
ETFC 180119P00025000 P 01/19/18 25.0 0.05 0.18
ETFC 180119P00026000 P 01/19/18 26.0 0.04 0.21
ETFC 180119P00027000 P 01/19/18 27.0 0.07 0.21
ETFC 180119P00028000 P 01/19/18 28.0 0.10 0.23
ETFC 180119P00029000 P 01/19/18 29.0 0.12 0.20
ETFC 180119P00030000 P 01/19/18 30.0 0.15 0.28
ETFC 180119P00031000 P 01/19/18 31.0 0.19 0.30
ETFC 180119P00032000 P 01/19/18 32.0 0.22 0.34
ETFC 180119P00033000 P 01/19/18 33.0 0.26 0.42
ETFC 180119P00034000 P 01/19/18 34.0 0.33 0.49
ETFC 180119P00035000 P 01/19/18 35.0 0.42 0.53
ETFC 180119P00036000 P 01/19/18 36.0 0.54 0.76
ETFC 180119P00037000 P 01/19/18 37.0 0.72 0.85
ETFC 180119P00038000 P 01/19/18 38.0 0.93 1.08
ETFC 180119P00039000 P 01/19/18 39.0 1.19 1.26
ETFC 180119P00040000 P 01/19/18 40.0 1.50 1.60
ETFC 180119P00041000 P 01/19/18 41.0 1.85 2.00
ETFC 180119P00042000 P 01/19/18 42.0 2.31 2.45
ETFC 180119P00043000 P 01/19/18 43.0 2.82 2.87
ETFC 180119P00044000 P 01/19/18 44.0 3.40 3.55
ETFC 180119P00045000 P 01/19/18 45.0 4.05 4.40
ETFC 180119P00046000 P 01/19/18 46.0 4.80 5.05
ETFC 180119P00047000 P 01/19/18 47.0 5.60 5.90
ETFC 180119P00048000 P 01/19/18 48.0 6.45 6.65
ETFC 180119P00049000 P 01/19/18 49.0 7.30 7.70
ETFC 180119P00050000 P 01/19/18 50.0 8.25 8.60
ETFC 180420C00025000 C 04/20/18 25.0 16.25 17.85
ETFC 180420C00026000 C 04/20/18 26.0 14.85 17.05
ETFC 180420C00027000 C 04/20/18 27.0 13.40 15.95
ETFC 180420C00028000 C 04/20/18 28.0 13.85 14.70
ETFC 180420C00029000 C 04/20/18 29.0 12.90 13.75
ETFC 180420C00030000 C 04/20/18 30.0 12.10 12.85
ETFC 180420C00031000 C 04/20/18 31.0 11.30 11.85
ETFC 180420C00032000 C 04/20/18 32.0 10.30 10.80
ETFC 180420C00033000 C 04/20/18 33.0 9.45 9.95
ETFC 180420C00034000 C 04/20/18 34.0 8.60 9.15
ETFC 180420C00035000 C 04/20/18 35.0 7.90 8.35
ETFC 180420C00036000 C 04/20/18 36.0 7.05 7.50
ETFC 180420C00037000 C 04/20/18 37.0 6.35 6.75
ETFC 180420C00038000 C 04/20/18 38.0 5.50 5.95
ETFC 180420C00039000 C 04/20/18 39.0 4.90 5.15
ETFC 180420C00040000 C 04/20/18 40.0 4.30 4.60
ETFC 180420C00041000 C 04/20/18 41.0 3.70 4.00
ETFC 180420C00042000 C 04/20/18 42.0 3.15 3.40
ETFC 180420C00043000 C 04/20/18 43.0 2.65 2.95
ETFC 180420C00044000 C 04/20/18 44.0 2.21 2.50
ETFC 180420C00045000 C 04/20/18 45.0 1.86 2.05
ETFC 180420C00046000 C 04/20/18 46.0 1.50 1.78
ETFC 180420C00047000 C 04/20/18 47.0 1.20 1.46
ETFC 180420C00048000 C 04/20/18 48.0 0.97 1.19
ETFC 180420C00049000 C 04/20/18 49.0 0.77 0.98
ETFC 180420C00050000 C 04/20/18 50.0 0.60 0.82
ETFC 180420P00025000 P 04/20/18 25.0 0.15 0.28
ETFC 180420P00026000 P 04/20/18 26.0 0.19 0.30
ETFC 180420P00027000 P 04/20/18 27.0 0.15 0.33
ETFC 180420P00028000 P 04/20/18 28.0 0.26 0.36
ETFC 180420P00029000 P 04/20/18 29.0 0.24 0.44
ETFC 180420P00030000 P 04/20/18 30.0 0.36 0.50
ETFC 180420P00031000 P 04/20/18 31.0 0.44 0.61
ETFC 180420P00032000 P 04/20/18 32.0 0.52 0.70
ETFC 180420P00033000 P 04/20/18 33.0 0.63 0.81
ETFC 180420P00034000 P 04/20/18 34.0 0.76 0.92
ETFC 180420P00035000 P 04/20/18 35.0 0.92 1.09
ETFC 180420P00036000 P 04/20/18 36.0 1.09 1.28
ETFC 180420P00037000 P 04/20/18 37.0 1.33 1.50
ETFC 180420P00038000 P 04/20/18 38.0 1.56 1.86
ETFC 180420P00039000 P 04/20/18 39.0 1.87 2.18
ETFC 180420P00040000 P 04/20/18 40.0 2.21 2.44
ETFC 180420P00041000 P 04/20/18 41.0 2.58 2.86
ETFC 180420P00042000 P 04/20/18 42.0 3.05 3.35
ETFC 180420P00043000 P 04/20/18 43.0 3.50 3.95
ETFC 180420P00044000 P 04/20/18 44.0 4.10 4.50
ETFC 180420P00045000 P 04/20/18 45.0 4.75 5.05
ETFC 180420P00046000 P 04/20/18 46.0 5.40 5.70
ETFC 180420P00047000 P 04/20/18 47.0 6.05 6.50
ETFC 180420P00048000 P 04/20/18 48.0 6.90 7.20
ETFC 180420P00049000 P 04/20/18 49.0 7.70 8.05
ETFC 180420P00050000 P 04/20/18 50.0 8.45 8.80
ETFC 190118C00015000 C 01/18/19 15.0 26.30 28.00
ETFC 190118C00018000 C 01/18/19 18.0 23.30 25.20
ETFC 190118C00020000 C 01/18/19 20.0 21.50 23.15
ETFC 190118C00023000 C 01/18/19 23.0 19.45 20.20
ETFC 190118C00025000 C 01/18/19 25.0 17.65 18.40
ETFC 190118C00027000 C 01/18/19 27.0 15.85 16.60
ETFC 190118C00030000 C 01/18/19 30.0 13.45 13.90
ETFC 190118C00032000 C 01/18/19 32.0 11.75 12.40
ETFC 190118C00035000 C 01/18/19 35.0 9.75 10.20
ETFC 190118C00037000 C 01/18/19 37.0 8.20 8.70
ETFC 190118C00040000 C 01/18/19 40.0 6.45 6.85
ETFC 190118C00045000 C 01/18/19 45.0 4.00 4.50
ETFC 190118C00050000 C 01/18/19 50.0 1.90 2.82
ETFC 190118C00055000 C 01/18/19 55.0 1.25 1.59
ETFC 190118C00060000 C 01/18/19 60.0 0.64 0.96
ETFC 190118P00015000 P 01/18/19 15.0 0.16 0.40
ETFC 190118P00018000 P 01/18/19 18.0 0.20 0.50
ETFC 190118P00020000 P 01/18/19 20.0 0.32 0.56
ETFC 190118P00023000 P 01/18/19 23.0 0.47 0.70
ETFC 190118P00025000 P 01/18/19 25.0 0.55 0.87
ETFC 190118P00027000 P 01/18/19 27.0 0.75 1.05
ETFC 190118P00030000 P 01/18/19 30.0 1.16 1.47
ETFC 190118P00032000 P 01/18/19 32.0 1.53 1.83
ETFC 190118P00035000 P 01/18/19 35.0 2.23 2.50
ETFC 190118P00037000 P 01/18/19 37.0 2.77 3.10
ETFC 190118P00040000 P 01/18/19 40.0 3.85 4.40
ETFC 190118P00045000 P 01/18/19 45.0 6.40 6.95
ETFC 190118P00050000 P 01/18/19 50.0 9.65 10.20
ETFC 190118P00055000 P 01/18/19 55.0 13.65 14.15
ETFC 190118P00060000 P 01/18/19 60.0 18.10 18.65
ETFC 200117C00020000 C 01/17/20 20.0 21.75 24.20
ETFC 200117C00023000 C 01/17/20 23.0 19.75 21.70
ETFC 200117C00025000 C 01/17/20 25.0 17.90 20.20
ETFC 200117C00028000 C 01/17/20 28.0 15.40 17.85
ETFC 200117C00030000 C 01/17/20 30.0 13.85 16.30
ETFC 200117C00033000 C 01/17/20 33.0 12.30 13.90
ETFC 200117C00035000 C 01/17/20 35.0 10.40 12.25
ETFC 200117C00037000 C 01/17/20 37.0 9.75 11.40
ETFC 200117C00040000 C 01/17/20 40.0 8.50 9.30
ETFC 200117C00042000 C 01/17/20 42.0 7.40 8.30
ETFC 200117C00045000 C 01/17/20 45.0 6.00 6.90
ETFC 200117C00047000 C 01/17/20 47.0 5.30 5.80
ETFC 200117C00050000 C 01/17/20 50.0 4.35 4.95
ETFC 200117C00055000 C 01/17/20 55.0 3.00 3.60
ETFC 200117C00060000 C 01/17/20 60.0 2.00 2.59
ETFC 200117P00020000 P 01/17/20 20.0 0.43 1.11
ETFC 200117P00023000 P 01/17/20 23.0 0.68 1.45
ETFC 200117P00025000 P 01/17/20 25.0 0.92 1.73
ETFC 200117P00028000 P 01/17/20 28.0 1.43 2.21
ETFC 200117P00030000 P 01/17/20 30.0 1.91 2.52
ETFC 200117P00033000 P 01/17/20 33.0 2.60 3.30
ETFC 200117P00035000 P 01/17/20 35.0 3.25 4.05
ETFC 200117P00037000 P 01/17/20 37.0 3.95 4.60
ETFC 200117P00040000 P 01/17/20 40.0 5.20 6.15
ETFC 200117P00042000 P 01/17/20 42.0 6.10 6.80
ETFC 200117P00045000 P 01/17/20 45.0 7.70 8.55
ETFC 200117P00047000 P 01/17/20 47.0 8.85 9.65
ETFC 200117P00050000 P 01/17/20 50.0 10.75 11.70
ETFC 200117P00055000 P 01/17/20 55.0 13.80 16.15
ETFC 200117P00060000 P 01/17/20 60.0 18.50 19.55

OPRA data is delayed 15 minutes.