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


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 170728C00028500 C 07/28/17 28.5 12.60 13.50
ETFC 170728C00029000 C 07/28/17 29.0 12.10 12.85
ETFC 170728C00029500 C 07/28/17 29.5 11.40 12.85
ETFC 170728C00030000 C 07/28/17 30.0 11.10 11.95
ETFC 170728C00030500 C 07/28/17 30.5 10.60 12.10
ETFC 170728C00031000 C 07/28/17 31.0 10.10 11.00
ETFC 170728C00031500 C 07/28/17 31.5 9.80 11.00
ETFC 170728C00032000 C 07/28/17 32.0 9.25 9.95
ETFC 170728C00032500 C 07/28/17 32.5 8.15 9.65
ETFC 170728C00033000 C 07/28/17 33.0 8.15 9.80
ETFC 170728C00033500 C 07/28/17 33.5 7.60 9.25
ETFC 170728C00034000 C 07/28/17 34.0 7.10 8.05
ETFC 170728C00034500 C 07/28/17 34.5 6.70 7.75
ETFC 170728C00035000 C 07/28/17 35.0 6.15 6.90
ETFC 170728C00035500 C 07/28/17 35.5 3.85 7.80
ETFC 170728C00036000 C 07/28/17 36.0 5.10 5.85
ETFC 170728C00036500 C 07/28/17 36.5 4.85 5.75
ETFC 170728C00037000 C 07/28/17 37.0 4.20 4.90
ETFC 170728C00037500 C 07/28/17 37.5 3.85 4.30
ETFC 170728C00038000 C 07/28/17 38.0 3.60 3.80
ETFC 170728C00038500 C 07/28/17 38.5 3.10 3.30
ETFC 170728C00039000 C 07/28/17 39.0 2.64 2.76
ETFC 170728C00039500 C 07/28/17 39.5 2.16 2.26
ETFC 170728C00040000 C 07/28/17 40.0 1.69 1.81
ETFC 170728C00040500 C 07/28/17 40.5 1.25 1.35
ETFC 170728C00041000 C 07/28/17 41.0 0.87 0.94
ETFC 170728C00041500 C 07/28/17 41.5 0.54 0.60
ETFC 170728C00042000 C 07/28/17 42.0 0.30 0.35
ETFC 170728C00042500 C 07/28/17 42.5 0.15 0.20
ETFC 170728C00043000 C 07/28/17 43.0 0.06 0.11
ETFC 170728C00043500 C 07/28/17 43.5 0.01 0.08
ETFC 170728C00044000 C 07/28/17 44.0 0.00 0.15
ETFC 170728C00044500 C 07/28/17 44.5 0.00 0.34
ETFC 170728C00045000 C 07/28/17 45.0 0.00 0.32
ETFC 170728C00046000 C 07/28/17 46.0 0.00 0.35
ETFC 170728P00028500 P 07/28/17 28.5 0.00 0.32
ETFC 170728P00029000 P 07/28/17 29.0 0.00 0.34
ETFC 170728P00029500 P 07/28/17 29.5 0.00 0.36
ETFC 170728P00030000 P 07/28/17 30.0 0.00 0.35
ETFC 170728P00030500 P 07/28/17 30.5 0.00 0.34
ETFC 170728P00031000 P 07/28/17 31.0 0.00 0.36
ETFC 170728P00031500 P 07/28/17 31.5 0.00 0.30
ETFC 170728P00032000 P 07/28/17 32.0 0.00 0.36
ETFC 170728P00032500 P 07/28/17 32.5 0.00 0.34
ETFC 170728P00033000 P 07/28/17 33.0 0.00 0.33
ETFC 170728P00033500 P 07/28/17 33.5 0.00 0.37
ETFC 170728P00034000 P 07/28/17 34.0 0.00 0.35
ETFC 170728P00034500 P 07/28/17 34.5 0.00 0.02
ETFC 170728P00035000 P 07/28/17 35.0 0.00 0.03
ETFC 170728P00035500 P 07/28/17 35.5 0.00 0.02
ETFC 170728P00036000 P 07/28/17 36.0 0.00 0.22
ETFC 170728P00036500 P 07/28/17 36.5 0.00 0.33
ETFC 170728P00037000 P 07/28/17 37.0 0.00 0.34
ETFC 170728P00037500 P 07/28/17 37.5 0.00 0.21
ETFC 170728P00038000 P 07/28/17 38.0 0.00 0.13
ETFC 170728P00038500 P 07/28/17 38.5 0.00 0.07
ETFC 170728P00039000 P 07/28/17 39.0 0.01 0.05
ETFC 170728P00039500 P 07/28/17 39.5 0.03 0.08
ETFC 170728P00040000 P 07/28/17 40.0 0.05 0.10
ETFC 170728P00040500 P 07/28/17 40.5 0.11 0.16
ETFC 170728P00041000 P 07/28/17 41.0 0.21 0.27
ETFC 170728P00041500 P 07/28/17 41.5 0.38 0.43
ETFC 170728P00042000 P 07/28/17 42.0 0.61 0.70
ETFC 170728P00042500 P 07/28/17 42.5 0.92 1.28
ETFC 170728P00043000 P 07/28/17 43.0 1.27 1.93
ETFC 170728P00043500 P 07/28/17 43.5 1.70 2.41
ETFC 170728P00044000 P 07/28/17 44.0 2.22 2.94
ETFC 170728P00044500 P 07/28/17 44.5 1.41 5.10
ETFC 170728P00045000 P 07/28/17 45.0 3.05 4.10
ETFC 170728P00046000 P 07/28/17 46.0 4.20 4.70
ETFC 170804C00029500 C 08/04/17 29.5 11.65 12.45
ETFC 170804C00030000 C 08/04/17 30.0 11.10 13.30
ETFC 170804C00030500 C 08/04/17 30.5 10.10 12.85
ETFC 170804C00031000 C 08/04/17 31.0 10.10 11.85
ETFC 170804C00031500 C 08/04/17 31.5 9.50 12.40
ETFC 170804C00032000 C 08/04/17 32.0 9.10 10.60
ETFC 170804C00032500 C 08/04/17 32.5 8.45 10.80
ETFC 170804C00033000 C 08/04/17 33.0 8.15 9.95
ETFC 170804C00033500 C 08/04/17 33.5 7.80 10.15
ETFC 170804C00034000 C 08/04/17 34.0 7.25 8.60
ETFC 170804C00034500 C 08/04/17 34.5 6.75 7.40
ETFC 170804C00035000 C 08/04/17 35.0 6.40 6.80
ETFC 170804C00035500 C 08/04/17 35.5 5.85 6.80
ETFC 170804C00036000 C 08/04/17 36.0 5.30 5.85
ETFC 170804C00036500 C 08/04/17 36.5 4.55 5.60
ETFC 170804C00037000 C 08/04/17 37.0 4.40 4.95
ETFC 170804C00037500 C 08/04/17 37.5 3.90 4.35
ETFC 170804C00038000 C 08/04/17 38.0 3.65 3.85
ETFC 170804C00038500 C 08/04/17 38.5 3.15 3.30
ETFC 170804C00039000 C 08/04/17 39.0 2.52 2.89
ETFC 170804C00039500 C 08/04/17 39.5 2.24 2.37
ETFC 170804C00040000 C 08/04/17 40.0 1.82 1.93
ETFC 170804C00040500 C 08/04/17 40.5 1.41 1.50
ETFC 170804C00041000 C 08/04/17 41.0 1.05 1.15
ETFC 170804C00041500 C 08/04/17 41.5 0.73 0.84
ETFC 170804C00042000 C 08/04/17 42.0 0.47 0.58
ETFC 170804C00042500 C 08/04/17 42.5 0.30 0.41
ETFC 170804C00043000 C 08/04/17 43.0 0.18 0.28
ETFC 170804C00043500 C 08/04/17 43.5 0.09 0.19
ETFC 170804C00044000 C 08/04/17 44.0 0.04 0.13
ETFC 170804C00045000 C 08/04/17 45.0 0.01 0.10
ETFC 170804C00046000 C 08/04/17 46.0 0.00 0.33
ETFC 170804P00029500 P 08/04/17 29.5 0.00 0.34
ETFC 170804P00030000 P 08/04/17 30.0 0.00 0.35
ETFC 170804P00030500 P 08/04/17 30.5 0.00 0.35
ETFC 170804P00031000 P 08/04/17 31.0 0.00 0.35
ETFC 170804P00031500 P 08/04/17 31.5 0.00 0.35
ETFC 170804P00032000 P 08/04/17 32.0 0.00 0.36
ETFC 170804P00032500 P 08/04/17 32.5 0.00 0.32
ETFC 170804P00033000 P 08/04/17 33.0 0.00 0.35
ETFC 170804P00033500 P 08/04/17 33.5 0.00 0.35
ETFC 170804P00034000 P 08/04/17 34.0 0.00 0.34
ETFC 170804P00034500 P 08/04/17 34.5 0.00 0.35
ETFC 170804P00035000 P 08/04/17 35.0 0.00 0.34
ETFC 170804P00035500 P 08/04/17 35.5 0.00 0.38
ETFC 170804P00036000 P 08/04/17 36.0 0.00 0.25
ETFC 170804P00036500 P 08/04/17 36.5 0.00 0.32
ETFC 170804P00037000 P 08/04/17 37.0 0.00 0.29
ETFC 170804P00037500 P 08/04/17 37.5 0.02 0.11
ETFC 170804P00038000 P 08/04/17 38.0 0.03 0.09
ETFC 170804P00038500 P 08/04/17 38.5 0.05 0.11
ETFC 170804P00039000 P 08/04/17 39.0 0.07 0.12
ETFC 170804P00039500 P 08/04/17 39.5 0.10 0.16
ETFC 170804P00040000 P 08/04/17 40.0 0.15 0.29
ETFC 170804P00040500 P 08/04/17 40.5 0.24 0.38
ETFC 170804P00041000 P 08/04/17 41.0 0.37 0.45
ETFC 170804P00041500 P 08/04/17 41.5 0.55 0.70
ETFC 170804P00042000 P 08/04/17 42.0 0.78 0.98
ETFC 170804P00042500 P 08/04/17 42.5 1.10 1.42
ETFC 170804P00043000 P 08/04/17 43.0 1.45 1.80
ETFC 170804P00043500 P 08/04/17 43.5 1.84 2.26
ETFC 170804P00044000 P 08/04/17 44.0 2.28 2.82
ETFC 170804P00045000 P 08/04/17 45.0 3.05 3.80
ETFC 170804P00046000 P 08/04/17 46.0 4.10 4.70
ETFC 170811C00030000 C 08/11/17 30.0 11.15 11.80
ETFC 170811C00030500 C 08/11/17 30.5 9.25 12.60
ETFC 170811C00031000 C 08/11/17 31.0 10.05 10.90
ETFC 170811C00031500 C 08/11/17 31.5 8.15 11.40
ETFC 170811C00032000 C 08/11/17 32.0 8.50 10.70
ETFC 170811C00032500 C 08/11/17 32.5 7.20 10.45
ETFC 170811C00033000 C 08/11/17 33.0 6.95 10.60
ETFC 170811C00033500 C 08/11/17 33.5 6.65 10.30
ETFC 170811C00034000 C 08/11/17 34.0 5.90 9.60
ETFC 170811C00034500 C 08/11/17 34.5 6.90 7.35
ETFC 170811C00035000 C 08/11/17 35.0 6.45 6.95
ETFC 170811C00035500 C 08/11/17 35.5 6.10 6.35
ETFC 170811C00036000 C 08/11/17 36.0 5.50 5.95
ETFC 170811C00036500 C 08/11/17 36.5 4.75 5.35
ETFC 170811C00037000 C 08/11/17 37.0 4.40 5.05
ETFC 170811C00037500 C 08/11/17 37.5 3.85 4.40
ETFC 170811C00038000 C 08/11/17 38.0 3.40 3.90
ETFC 170811C00038500 C 08/11/17 38.5 3.00 3.80
ETFC 170811C00039000 C 08/11/17 39.0 2.64 2.96
ETFC 170811C00039500 C 08/11/17 39.5 2.18 2.51
ETFC 170811C00040000 C 08/11/17 40.0 1.81 2.09
ETFC 170811C00040500 C 08/11/17 40.5 1.53 1.74
ETFC 170811C00041000 C 08/11/17 41.0 1.19 1.44
ETFC 170811C00041500 C 08/11/17 41.5 0.88 1.05
ETFC 170811C00042000 C 08/11/17 42.0 0.62 0.80
ETFC 170811C00042500 C 08/11/17 42.5 0.43 0.62
ETFC 170811C00043000 C 08/11/17 43.0 0.29 0.46
ETFC 170811C00043500 C 08/11/17 43.5 0.19 0.34
ETFC 170811C00044000 C 08/11/17 44.0 0.12 0.26
ETFC 170811C00044500 C 08/11/17 44.5 0.07 0.17
ETFC 170811C00045000 C 08/11/17 45.0 0.03 0.14
ETFC 170811C00046000 C 08/11/17 46.0 0.00 0.26
ETFC 170811P00030000 P 08/11/17 30.0 0.00 0.29
ETFC 170811P00030500 P 08/11/17 30.5 0.00 0.30
ETFC 170811P00031000 P 08/11/17 31.0 0.00 0.31
ETFC 170811P00031500 P 08/11/17 31.5 0.00 0.30
ETFC 170811P00032000 P 08/11/17 32.0 0.00 0.30
ETFC 170811P00032500 P 08/11/17 32.5 0.00 0.26
ETFC 170811P00033000 P 08/11/17 33.0 0.00 0.32
ETFC 170811P00033500 P 08/11/17 33.5 0.00 0.27
ETFC 170811P00034000 P 08/11/17 34.0 0.00 0.26
ETFC 170811P00034500 P 08/11/17 34.5 0.00 0.33
ETFC 170811P00035000 P 08/11/17 35.0 0.00 0.28
ETFC 170811P00035500 P 08/11/17 35.5 0.00 0.26
ETFC 170811P00036000 P 08/11/17 36.0 0.00 0.31
ETFC 170811P00036500 P 08/11/17 36.5 0.02 0.26
ETFC 170811P00037000 P 08/11/17 37.0 0.04 0.10
ETFC 170811P00037500 P 08/11/17 37.5 0.03 0.11
ETFC 170811P00038000 P 08/11/17 38.0 0.04 0.14
ETFC 170811P00038500 P 08/11/17 38.5 0.07 0.17
ETFC 170811P00039000 P 08/11/17 39.0 0.11 0.23
ETFC 170811P00039500 P 08/11/17 39.5 0.17 0.32
ETFC 170811P00040000 P 08/11/17 40.0 0.26 0.42
ETFC 170811P00040500 P 08/11/17 40.5 0.34 0.57
ETFC 170811P00041000 P 08/11/17 41.0 0.49 0.72
ETFC 170811P00041500 P 08/11/17 41.5 0.67 0.92
ETFC 170811P00042000 P 08/11/17 42.0 0.92 1.19
ETFC 170811P00042500 P 08/11/17 42.5 1.25 1.52
ETFC 170811P00043000 P 08/11/17 43.0 1.57 1.91
ETFC 170811P00043500 P 08/11/17 43.5 1.93 2.94
ETFC 170811P00044000 P 08/11/17 44.0 2.38 3.20
ETFC 170811P00044500 P 08/11/17 44.5 2.78 4.40
ETFC 170811P00045000 P 08/11/17 45.0 3.25 3.90
ETFC 170811P00046000 P 08/11/17 46.0 4.20 4.75
ETFC 170818C00028000 C 08/18/17 28.0 13.30 14.00
ETFC 170818C00029000 C 08/18/17 29.0 12.00 14.10
ETFC 170818C00030000 C 08/18/17 30.0 11.00 12.15
ETFC 170818C00031000 C 08/18/17 31.0 8.85 11.95
ETFC 170818C00032000 C 08/18/17 32.0 9.40 9.95
ETFC 170818C00033000 C 08/18/17 33.0 8.25 8.90
ETFC 170818C00034000 C 08/18/17 34.0 7.20 7.95
ETFC 170818C00035000 C 08/18/17 35.0 6.40 6.90
ETFC 170818C00036000 C 08/18/17 36.0 5.40 5.90
ETFC 170818C00037000 C 08/18/17 37.0 4.55 4.90
ETFC 170818C00038000 C 08/18/17 38.0 3.65 4.05
ETFC 170818C00039000 C 08/18/17 39.0 2.77 3.05
ETFC 170818C00040000 C 08/18/17 40.0 1.98 2.23
ETFC 170818C00041000 C 08/18/17 41.0 1.34 1.50
ETFC 170818C00042000 C 08/18/17 42.0 0.83 0.91
ETFC 170818C00043000 C 08/18/17 43.0 0.42 0.50
ETFC 170818C00044000 C 08/18/17 44.0 0.21 0.34
ETFC 170818C00045000 C 08/18/17 45.0 0.09 0.16
ETFC 170818C00046000 C 08/18/17 46.0 0.03 0.09
ETFC 170818P00028000 P 08/18/17 28.0 0.00 0.07
ETFC 170818P00029000 P 08/18/17 29.0 0.00 0.07
ETFC 170818P00030000 P 08/18/17 30.0 0.00 0.06
ETFC 170818P00031000 P 08/18/17 31.0 0.00 0.05
ETFC 170818P00032000 P 08/18/17 32.0 0.00 0.05
ETFC 170818P00033000 P 08/18/17 33.0 0.00 0.07
ETFC 170818P00034000 P 08/18/17 34.0 0.02 0.07
ETFC 170818P00035000 P 08/18/17 35.0 0.02 0.08
ETFC 170818P00036000 P 08/18/17 36.0 0.04 0.10
ETFC 170818P00037000 P 08/18/17 37.0 0.07 0.14
ETFC 170818P00038000 P 08/18/17 38.0 0.10 0.20
ETFC 170818P00039000 P 08/18/17 39.0 0.22 0.31
ETFC 170818P00040000 P 08/18/17 40.0 0.37 0.51
ETFC 170818P00041000 P 08/18/17 41.0 0.67 0.83
ETFC 170818P00042000 P 08/18/17 42.0 1.11 1.35
ETFC 170818P00043000 P 08/18/17 43.0 1.71 1.98
ETFC 170818P00044000 P 08/18/17 44.0 2.46 2.92
ETFC 170818P00045000 P 08/18/17 45.0 3.30 3.90
ETFC 170818P00046000 P 08/18/17 46.0 4.25 4.80
ETFC 170825C00030000 C 08/25/17 30.0 11.20 11.85
ETFC 170825C00032000 C 08/25/17 32.0 9.10 11.20
ETFC 170825C00032500 C 08/25/17 32.5 8.10 11.15
ETFC 170825C00033000 C 08/25/17 33.0 8.05 10.35
ETFC 170825C00033500 C 08/25/17 33.5 7.05 8.90
ETFC 170825C00034000 C 08/25/17 34.0 7.10 7.90
ETFC 170825C00034500 C 08/25/17 34.5 6.70 7.60
ETFC 170825C00035000 C 08/25/17 35.0 6.10 6.90
ETFC 170825C00035500 C 08/25/17 35.5 5.45 6.95
ETFC 170825C00036000 C 08/25/17 36.0 5.30 5.95
ETFC 170825C00036500 C 08/25/17 36.5 5.00 5.60
ETFC 170825C00037000 C 08/25/17 37.0 4.45 5.20
ETFC 170825C00037500 C 08/25/17 37.5 4.00 4.90
ETFC 170825C00038000 C 08/25/17 38.0 3.35 4.75
ETFC 170825C00038500 C 08/25/17 38.5 3.10 3.70
ETFC 170825C00039000 C 08/25/17 39.0 2.79 3.25
ETFC 170825C00039500 C 08/25/17 39.5 2.44 2.75
ETFC 170825C00040000 C 08/25/17 40.0 2.16 2.33
ETFC 170825C00040500 C 08/25/17 40.5 1.79 1.97
ETFC 170825C00041000 C 08/25/17 41.0 1.44 1.66
ETFC 170825C00041500 C 08/25/17 41.5 1.14 1.38
ETFC 170825C00042000 C 08/25/17 42.0 0.89 1.10
ETFC 170825C00042500 C 08/25/17 42.5 0.68 0.88
ETFC 170825C00043000 C 08/25/17 43.0 0.50 0.73
ETFC 170825C00043500 C 08/25/17 43.5 0.37 0.59
ETFC 170825C00044000 C 08/25/17 44.0 0.27 0.44
ETFC 170825C00044500 C 08/25/17 44.5 0.19 0.34
ETFC 170825C00045000 C 08/25/17 45.0 0.14 0.29
ETFC 170825C00045500 C 08/25/17 45.5 0.08 0.38
ETFC 170825C00046000 C 08/25/17 46.0 0.05 0.34
ETFC 170825P00030000 P 08/25/17 30.0 0.00 0.28
ETFC 170825P00032000 P 08/25/17 32.0 0.00 0.29
ETFC 170825P00032500 P 08/25/17 32.5 0.00 0.31
ETFC 170825P00033000 P 08/25/17 33.0 0.00 0.27
ETFC 170825P00033500 P 08/25/17 33.5 0.00 0.29
ETFC 170825P00034000 P 08/25/17 34.0 0.00 0.28
ETFC 170825P00034500 P 08/25/17 34.5 0.00 0.33
ETFC 170825P00035000 P 08/25/17 35.0 0.00 0.30
ETFC 170825P00035500 P 08/25/17 35.5 0.05 0.30
ETFC 170825P00036000 P 08/25/17 36.0 0.03 0.28
ETFC 170825P00036500 P 08/25/17 36.5 0.08 0.27
ETFC 170825P00037000 P 08/25/17 37.0 0.11 0.33
ETFC 170825P00037500 P 08/25/17 37.5 0.10 0.24
ETFC 170825P00038000 P 08/25/17 38.0 0.15 0.32
ETFC 170825P00038500 P 08/25/17 38.5 0.18 0.36
ETFC 170825P00039000 P 08/25/17 39.0 0.25 0.44
ETFC 170825P00039500 P 08/25/17 39.5 0.34 0.56
ETFC 170825P00040000 P 08/25/17 40.0 0.45 0.75
ETFC 170825P00040500 P 08/25/17 40.5 0.60 0.79
ETFC 170825P00041000 P 08/25/17 41.0 0.77 0.95
ETFC 170825P00041500 P 08/25/17 41.5 0.93 1.24
ETFC 170825P00042000 P 08/25/17 42.0 1.21 1.50
ETFC 170825P00042500 P 08/25/17 42.5 1.46 1.81
ETFC 170825P00043000 P 08/25/17 43.0 1.78 2.13
ETFC 170825P00043500 P 08/25/17 43.5 2.12 2.83
ETFC 170825P00044000 P 08/25/17 44.0 2.50 2.98
ETFC 170825P00044500 P 08/25/17 44.5 2.81 3.60
ETFC 170825P00045000 P 08/25/17 45.0 3.15 3.85
ETFC 170825P00045500 P 08/25/17 45.5 3.70 6.40
ETFC 170825P00046000 P 08/25/17 46.0 4.20 4.80
ETFC 170901C00030000 C 09/01/17 30.0 11.20 12.05
ETFC 170901C00032000 C 09/01/17 32.0 7.55 11.30
ETFC 170901C00032500 C 09/01/17 32.5 8.65 9.55
ETFC 170901C00033000 C 09/01/17 33.0 8.20 8.95
ETFC 170901C00033500 C 09/01/17 33.5 7.95 9.05
ETFC 170901C00034000 C 09/01/17 34.0 7.05 7.95
ETFC 170901C00034500 C 09/01/17 34.5 6.65 7.45
ETFC 170901C00035000 C 09/01/17 35.0 6.50 7.65
ETFC 170901C00035500 C 09/01/17 35.5 5.95 6.70
ETFC 170901C00036000 C 09/01/17 36.0 5.40 6.00
ETFC 170901C00036500 C 09/01/17 36.5 4.45 5.50
ETFC 170901C00037000 C 09/01/17 37.0 4.45 5.05
ETFC 170901C00037500 C 09/01/17 37.5 3.80 5.65
ETFC 170901C00038000 C 09/01/17 38.0 3.50 4.40
ETFC 170901C00038500 C 09/01/17 38.5 3.20 3.65
ETFC 170901C00039000 C 09/01/17 39.0 2.86 3.30
ETFC 170901C00039500 C 09/01/17 39.5 2.54 2.82
ETFC 170901C00040000 C 09/01/17 40.0 2.21 2.50
ETFC 170901C00040500 C 09/01/17 40.5 1.90 2.15
ETFC 170901C00041000 C 09/01/17 41.0 1.57 1.79
ETFC 170901C00041500 C 09/01/17 41.5 1.26 1.49
ETFC 170901C00042000 C 09/01/17 42.0 1.00 1.26
ETFC 170901C00042500 C 09/01/17 42.5 0.80 1.02
ETFC 170901C00043000 C 09/01/17 43.0 0.61 0.88
ETFC 170901C00043500 C 09/01/17 43.5 0.47 0.65
ETFC 170901C00044000 C 09/01/17 44.0 0.35 0.58
ETFC 170901C00044500 C 09/01/17 44.5 0.26 0.42
ETFC 170901C00045000 C 09/01/17 45.0 0.19 0.37
ETFC 170901C00045500 C 09/01/17 45.5 0.14 0.34
ETFC 170901C00046000 C 09/01/17 46.0 0.10 0.35
ETFC 170901P00030000 P 09/01/17 30.0 0.00 0.30
ETFC 170901P00032000 P 09/01/17 32.0 0.00 0.28
ETFC 170901P00032500 P 09/01/17 32.5 0.00 0.29
ETFC 170901P00033000 P 09/01/17 33.0 0.00 0.28
ETFC 170901P00033500 P 09/01/17 33.5 0.02 0.27
ETFC 170901P00034000 P 09/01/17 34.0 0.03 0.30
ETFC 170901P00034500 P 09/01/17 34.5 0.03 0.32
ETFC 170901P00035000 P 09/01/17 35.0 0.04 0.27
ETFC 170901P00035500 P 09/01/17 35.5 0.06 0.30
ETFC 170901P00036000 P 09/01/17 36.0 0.06 0.29
ETFC 170901P00036500 P 09/01/17 36.5 0.10 0.26
ETFC 170901P00037000 P 09/01/17 37.0 0.13 0.30
ETFC 170901P00037500 P 09/01/17 37.5 0.13 0.28
ETFC 170901P00038000 P 09/01/17 38.0 0.18 0.33
ETFC 170901P00038500 P 09/01/17 38.5 0.26 0.43
ETFC 170901P00039000 P 09/01/17 39.0 0.34 0.50
ETFC 170901P00039500 P 09/01/17 39.5 0.43 0.60
ETFC 170901P00040000 P 09/01/17 40.0 0.55 0.73
ETFC 170901P00040500 P 09/01/17 40.5 0.70 0.92
ETFC 170901P00041000 P 09/01/17 41.0 0.87 1.09
ETFC 170901P00041500 P 09/01/17 41.5 1.07 1.36
ETFC 170901P00042000 P 09/01/17 42.0 1.30 1.59
ETFC 170901P00042500 P 09/01/17 42.5 1.54 1.88
ETFC 170901P00043000 P 09/01/17 43.0 1.86 2.24
ETFC 170901P00043500 P 09/01/17 43.5 2.21 2.55
ETFC 170901P00044000 P 09/01/17 44.0 2.57 3.25
ETFC 170901P00044500 P 09/01/17 44.5 2.88 3.50
ETFC 170901P00045000 P 09/01/17 45.0 3.20 5.00
ETFC 170901P00045500 P 09/01/17 45.5 3.65 4.50
ETFC 170901P00046000 P 09/01/17 46.0 4.30 4.80
ETFC 171020C00021000 C 10/20/17 21.0 20.15 21.05
ETFC 171020C00022000 C 10/20/17 22.0 18.90 21.65
ETFC 171020C00023000 C 10/20/17 23.0 17.95 20.65
ETFC 171020C00024000 C 10/20/17 24.0 15.90 19.45
ETFC 171020C00025000 C 10/20/17 25.0 14.30 18.30
ETFC 171020C00026000 C 10/20/17 26.0 13.30 17.30
ETFC 171020C00027000 C 10/20/17 27.0 14.35 15.10
ETFC 171020C00028000 C 10/20/17 28.0 13.15 15.40
ETFC 171020C00029000 C 10/20/17 29.0 12.20 13.10
ETFC 171020C00030000 C 10/20/17 30.0 11.45 12.05
ETFC 171020C00031000 C 10/20/17 31.0 10.45 11.10
ETFC 171020C00032000 C 10/20/17 32.0 9.50 10.20
ETFC 171020C00033000 C 10/20/17 33.0 8.50 9.15
ETFC 171020C00034000 C 10/20/17 34.0 7.55 8.20
ETFC 171020C00035000 C 10/20/17 35.0 6.70 7.25
ETFC 171020C00036000 C 10/20/17 36.0 6.00 6.35
ETFC 171020C00037000 C 10/20/17 37.0 5.10 5.45
ETFC 171020C00038000 C 10/20/17 38.0 4.25 4.70
ETFC 171020C00039000 C 10/20/17 39.0 3.65 3.90
ETFC 171020C00040000 C 10/20/17 40.0 2.91 3.10
ETFC 171020C00041000 C 10/20/17 41.0 2.30 2.63
ETFC 171020C00042000 C 10/20/17 42.0 1.76 2.12
ETFC 171020C00043000 C 10/20/17 43.0 1.34 1.59
ETFC 171020C00044000 C 10/20/17 44.0 0.97 1.27
ETFC 171020C00045000 C 10/20/17 45.0 0.71 0.91
ETFC 171020C00046000 C 10/20/17 46.0 0.50 0.70
ETFC 171020C00047000 C 10/20/17 47.0 0.33 0.51
ETFC 171020C00048000 C 10/20/17 48.0 0.22 0.41
ETFC 171020C00049000 C 10/20/17 49.0 0.14 0.29
ETFC 171020P00021000 P 10/20/17 21.0 0.00 0.16
ETFC 171020P00022000 P 10/20/17 22.0 0.00 0.17
ETFC 171020P00023000 P 10/20/17 23.0 0.00 0.17
ETFC 171020P00024000 P 10/20/17 24.0 0.00 0.20
ETFC 171020P00025000 P 10/20/17 25.0 0.05 0.18
ETFC 171020P00026000 P 10/20/17 26.0 0.00 0.22
ETFC 171020P00027000 P 10/20/17 27.0 0.00 0.25
ETFC 171020P00028000 P 10/20/17 28.0 0.02 0.28
ETFC 171020P00029000 P 10/20/17 29.0 0.02 0.32
ETFC 171020P00030000 P 10/20/17 30.0 0.05 0.33
ETFC 171020P00031000 P 10/20/17 31.0 0.06 0.32
ETFC 171020P00032000 P 10/20/17 32.0 0.10 0.29
ETFC 171020P00033000 P 10/20/17 33.0 0.17 0.29
ETFC 171020P00034000 P 10/20/17 34.0 0.19 0.37
ETFC 171020P00035000 P 10/20/17 35.0 0.27 0.39
ETFC 171020P00036000 P 10/20/17 36.0 0.36 0.51
ETFC 171020P00037000 P 10/20/17 37.0 0.51 0.67
ETFC 171020P00038000 P 10/20/17 38.0 0.70 0.85
ETFC 171020P00039000 P 10/20/17 39.0 0.92 1.09
ETFC 171020P00040000 P 10/20/17 40.0 1.23 1.43
ETFC 171020P00041000 P 10/20/17 41.0 1.59 1.83
ETFC 171020P00042000 P 10/20/17 42.0 2.05 2.31
ETFC 171020P00043000 P 10/20/17 43.0 2.60 2.92
ETFC 171020P00044000 P 10/20/17 44.0 3.20 3.60
ETFC 171020P00045000 P 10/20/17 45.0 3.95 4.35
ETFC 171020P00046000 P 10/20/17 46.0 4.30 5.05
ETFC 171020P00047000 P 10/20/17 47.0 5.05 6.05
ETFC 171020P00048000 P 10/20/17 48.0 6.35 7.10
ETFC 171020P00049000 P 10/20/17 49.0 7.05 7.80
ETFC 180119C00013000 C 01/19/18 13.0 27.95 29.25
ETFC 180119C00015000 C 01/19/18 15.0 26.25 27.50
ETFC 180119C00018000 C 01/19/18 18.0 23.25 24.20
ETFC 180119C00020000 C 01/19/18 20.0 21.25 22.35
ETFC 180119C00021000 C 01/19/18 21.0 20.05 21.90
ETFC 180119C00022000 C 01/19/18 22.0 19.10 20.80
ETFC 180119C00023000 C 01/19/18 23.0 18.45 19.70
ETFC 180119C00024000 C 01/19/18 24.0 17.25 19.65
ETFC 180119C00025000 C 01/19/18 25.0 16.45 17.35
ETFC 180119C00026000 C 01/19/18 26.0 15.05 16.65
ETFC 180119C00027000 C 01/19/18 27.0 14.50 15.50
ETFC 180119C00028000 C 01/19/18 28.0 13.75 14.55
ETFC 180119C00029000 C 01/19/18 29.0 12.55 13.45
ETFC 180119C00030000 C 01/19/18 30.0 11.75 12.40
ETFC 180119C00031000 C 01/19/18 31.0 10.80 11.60
ETFC 180119C00032000 C 01/19/18 32.0 9.80 10.60
ETFC 180119C00033000 C 01/19/18 33.0 9.25 10.05
ETFC 180119C00034000 C 01/19/18 34.0 8.35 8.80
ETFC 180119C00035000 C 01/19/18 35.0 7.55 7.85
ETFC 180119C00036000 C 01/19/18 36.0 6.75 7.05
ETFC 180119C00037000 C 01/19/18 37.0 5.95 6.50
ETFC 180119C00038000 C 01/19/18 38.0 5.25 5.55
ETFC 180119C00039000 C 01/19/18 39.0 4.55 4.95
ETFC 180119C00040000 C 01/19/18 40.0 3.90 4.10
ETFC 180119C00041000 C 01/19/18 41.0 3.30 3.80
ETFC 180119C00042000 C 01/19/18 42.0 2.79 3.15
ETFC 180119C00043000 C 01/19/18 43.0 2.32 2.64
ETFC 180119C00044000 C 01/19/18 44.0 1.90 2.22
ETFC 180119C00045000 C 01/19/18 45.0 1.56 1.75
ETFC 180119C00046000 C 01/19/18 46.0 1.29 1.49
ETFC 180119C00047000 C 01/19/18 47.0 0.99 1.27
ETFC 180119C00048000 C 01/19/18 48.0 0.78 0.99
ETFC 180119C00049000 C 01/19/18 49.0 0.61 0.89
ETFC 180119C00050000 C 01/19/18 50.0 0.47 0.60
ETFC 180119P00013000 P 01/19/18 13.0 0.00 0.18
ETFC 180119P00015000 P 01/19/18 15.0 0.00 0.22
ETFC 180119P00018000 P 01/19/18 18.0 0.04 0.25
ETFC 180119P00020000 P 01/19/18 20.0 0.05 0.28
ETFC 180119P00021000 P 01/19/18 21.0 0.06 0.30
ETFC 180119P00022000 P 01/19/18 22.0 0.05 0.27
ETFC 180119P00023000 P 01/19/18 23.0 0.07 0.30
ETFC 180119P00024000 P 01/19/18 24.0 0.09 0.31
ETFC 180119P00025000 P 01/19/18 25.0 0.15 0.33
ETFC 180119P00026000 P 01/19/18 26.0 0.12 0.35
ETFC 180119P00027000 P 01/19/18 27.0 0.17 0.34
ETFC 180119P00028000 P 01/19/18 28.0 0.17 0.39
ETFC 180119P00029000 P 01/19/18 29.0 0.20 0.43
ETFC 180119P00030000 P 01/19/18 30.0 0.25 0.40
ETFC 180119P00031000 P 01/19/18 31.0 0.33 0.49
ETFC 180119P00032000 P 01/19/18 32.0 0.38 0.57
ETFC 180119P00033000 P 01/19/18 33.0 0.49 0.67
ETFC 180119P00034000 P 01/19/18 34.0 0.61 0.77
ETFC 180119P00035000 P 01/19/18 35.0 0.77 0.96
ETFC 180119P00036000 P 01/19/18 36.0 0.93 1.07
ETFC 180119P00037000 P 01/19/18 37.0 1.16 1.39
ETFC 180119P00038000 P 01/19/18 38.0 1.42 1.62
ETFC 180119P00039000 P 01/19/18 39.0 1.73 1.93
ETFC 180119P00040000 P 01/19/18 40.0 2.09 2.33
ETFC 180119P00041000 P 01/19/18 41.0 2.50 2.74
ETFC 180119P00042000 P 01/19/18 42.0 2.95 3.15
ETFC 180119P00043000 P 01/19/18 43.0 3.45 3.70
ETFC 180119P00044000 P 01/19/18 44.0 4.05 4.30
ETFC 180119P00045000 P 01/19/18 45.0 4.70 5.05
ETFC 180119P00046000 P 01/19/18 46.0 5.35 5.65
ETFC 180119P00047000 P 01/19/18 47.0 6.05 6.40
ETFC 180119P00048000 P 01/19/18 48.0 6.85 7.20
ETFC 180119P00049000 P 01/19/18 49.0 7.65 8.05
ETFC 180119P00050000 P 01/19/18 50.0 8.55 9.00
ETFC 190118C00015000 C 01/18/19 15.0 25.80 27.80
ETFC 190118C00018000 C 01/18/19 18.0 23.05 25.35
ETFC 190118C00020000 C 01/18/19 20.0 21.00 23.10
ETFC 190118C00023000 C 01/18/19 23.0 18.70 20.25
ETFC 190118C00025000 C 01/18/19 25.0 16.95 18.65
ETFC 190118C00027000 C 01/18/19 27.0 15.55 16.60
ETFC 190118C00030000 C 01/18/19 30.0 13.05 14.50
ETFC 190118C00032000 C 01/18/19 32.0 11.55 12.60
ETFC 190118C00035000 C 01/18/19 35.0 9.70 10.45
ETFC 190118C00037000 C 01/18/19 37.0 8.45 9.15
ETFC 190118C00040000 C 01/18/19 40.0 6.80 7.35
ETFC 190118C00045000 C 01/18/19 45.0 4.40 4.90
ETFC 190118C00050000 C 01/18/19 50.0 2.68 3.30
ETFC 190118C00055000 C 01/18/19 55.0 1.61 2.06
ETFC 190118P00015000 P 01/18/19 15.0 0.25 0.58
ETFC 190118P00018000 P 01/18/19 18.0 0.21 0.67
ETFC 190118P00020000 P 01/18/19 20.0 0.31 0.78
ETFC 190118P00023000 P 01/18/19 23.0 0.59 1.01
ETFC 190118P00025000 P 01/18/19 25.0 0.75 1.21
ETFC 190118P00027000 P 01/18/19 27.0 0.98 1.43
ETFC 190118P00030000 P 01/18/19 30.0 1.45 1.74
ETFC 190118P00032000 P 01/18/19 32.0 1.86 2.14
ETFC 190118P00035000 P 01/18/19 35.0 2.60 2.95
ETFC 190118P00037000 P 01/18/19 37.0 3.25 3.65
ETFC 190118P00040000 P 01/18/19 40.0 4.40 4.80
ETFC 190118P00045000 P 01/18/19 45.0 6.90 7.50
ETFC 190118P00050000 P 01/18/19 50.0 10.15 10.85
ETFC 190118P00055000 P 01/18/19 55.0 14.00 15.20

OPRA data is delayed 15 minutes.