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 (2017-04-14)Premium Content

E Trade Financial Corporation (ETFC)
As of Apr 25 2017 2:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 170428C00026500 C 04/28/17 26.5 8.60 9.80
ETFC 170428C00027000 C 04/28/17 27.0 6.65 10.00
ETFC 170428C00028000 C 04/28/17 28.0 6.50 8.90
ETFC 170428C00028500 C 04/28/17 28.5 4.95 9.25
ETFC 170428C00029000 C 04/28/17 29.0 5.90 8.05
ETFC 170428C00029500 C 04/28/17 29.5 4.05 7.95
ETFC 170428C00030000 C 04/28/17 30.0 5.20 6.70
ETFC 170428C00030500 C 04/28/17 30.5 4.05 6.50
ETFC 170428C00031000 C 04/28/17 31.0 4.25 5.80
ETFC 170428C00031500 C 04/28/17 31.5 2.21 5.45
ETFC 170428C00032000 C 04/28/17 32.0 3.20 5.65
ETFC 170428C00032500 C 04/28/17 32.5 2.70 4.45
ETFC 170428C00033000 C 04/28/17 33.0 2.28 2.99
ETFC 170428C00033500 C 04/28/17 33.5 1.15 2.41
ETFC 170428C00034000 C 04/28/17 34.0 1.34 2.38
ETFC 170428C00034500 C 04/28/17 34.5 0.96 1.25
ETFC 170428C00035000 C 04/28/17 35.0 0.57 0.96
ETFC 170428C00035500 C 04/28/17 35.5 0.34 0.49
ETFC 170428C00036000 C 04/28/17 36.0 0.15 0.31
ETFC 170428C00036500 C 04/28/17 36.5 0.04 0.16
ETFC 170428C00037000 C 04/28/17 37.0 0.00 0.09
ETFC 170428C00037500 C 04/28/17 37.5 0.00 0.49
ETFC 170428C00038000 C 04/28/17 38.0 0.00 0.48
ETFC 170428C00038500 C 04/28/17 38.5 0.00 0.49
ETFC 170428C00039000 C 04/28/17 39.0 0.00 0.49
ETFC 170428C00039500 C 04/28/17 39.5 0.00 0.48
ETFC 170428C00040000 C 04/28/17 40.0 0.00 0.47
ETFC 170428C00040500 C 04/28/17 40.5 0.00 0.48
ETFC 170428C00041000 C 04/28/17 41.0 0.00 0.48
ETFC 170428C00041500 C 04/28/17 41.5 0.00 0.47
ETFC 170428C00042000 C 04/28/17 42.0 0.00 0.49
ETFC 170428C00042500 C 04/28/17 42.5 0.00 0.49
ETFC 170428C00043000 C 04/28/17 43.0 0.00 0.48
ETFC 170428C00043500 C 04/28/17 43.5 0.00 0.48
ETFC 170428C00044000 C 04/28/17 44.0 0.00 0.48
ETFC 170428C00044500 C 04/28/17 44.5 0.00 0.48
ETFC 170428C00045000 C 04/28/17 45.0 0.00 0.50
ETFC 170428C00045500 C 04/28/17 45.5 0.00 0.49
ETFC 170428C00046000 C 04/28/17 46.0 0.00 0.49
ETFC 170428C00046500 C 04/28/17 46.5 0.00 0.49
ETFC 170428C00047000 C 04/28/17 47.0 0.00 0.50
ETFC 170428C00047500 C 04/28/17 47.5 0.00 0.48
ETFC 170428C00048000 C 04/28/17 48.0 0.00 0.50
ETFC 170428C00048500 C 04/28/17 48.5 0.00 0.48
ETFC 170428P00026500 P 04/28/17 26.5 0.00 0.48
ETFC 170428P00027000 P 04/28/17 27.0 0.00 0.08
ETFC 170428P00028000 P 04/28/17 28.0 0.00 0.48
ETFC 170428P00028500 P 04/28/17 28.5 0.00 0.48
ETFC 170428P00029000 P 04/28/17 29.0 0.00 0.50
ETFC 170428P00029500 P 04/28/17 29.5 0.00 0.02
ETFC 170428P00030000 P 04/28/17 30.0 0.00 0.48
ETFC 170428P00030500 P 04/28/17 30.5 0.00 0.48
ETFC 170428P00031000 P 04/28/17 31.0 0.00 0.02
ETFC 170428P00031500 P 04/28/17 31.5 0.00 0.50
ETFC 170428P00032000 P 04/28/17 32.0 0.00 0.48
ETFC 170428P00032500 P 04/28/17 32.5 0.02 0.04
ETFC 170428P00033000 P 04/28/17 33.0 0.00 0.23
ETFC 170428P00033500 P 04/28/17 33.5 0.00 0.50
ETFC 170428P00034000 P 04/28/17 34.0 0.00 0.47
ETFC 170428P00034500 P 04/28/17 34.5 0.06 0.49
ETFC 170428P00035000 P 04/28/17 35.0 0.14 0.35
ETFC 170428P00035500 P 04/28/17 35.5 0.31 0.47
ETFC 170428P00036000 P 04/28/17 36.0 0.64 0.78
ETFC 170428P00036500 P 04/28/17 36.5 0.72 1.33
ETFC 170428P00037000 P 04/28/17 37.0 1.01 1.84
ETFC 170428P00037500 P 04/28/17 37.5 0.33 2.83
ETFC 170428P00038000 P 04/28/17 38.0 0.74 2.80
ETFC 170428P00038500 P 04/28/17 38.5 1.82 3.65
ETFC 170428P00039000 P 04/28/17 39.0 2.46 3.90
ETFC 170428P00039500 P 04/28/17 39.5 2.93 5.15
ETFC 170428P00040000 P 04/28/17 40.0 3.25 5.55
ETFC 170428P00040500 P 04/28/17 40.5 3.45 6.05
ETFC 170428P00041000 P 04/28/17 41.0 4.20 6.40
ETFC 170428P00041500 P 04/28/17 41.5 3.60 7.30
ETFC 170428P00042000 P 04/28/17 42.0 5.25 6.80
ETFC 170428P00042500 P 04/28/17 42.5 4.60 8.70
ETFC 170428P00043000 P 04/28/17 43.0 6.30 7.80
ETFC 170428P00043500 P 04/28/17 43.5 5.60 9.70
ETFC 170428P00044000 P 04/28/17 44.0 6.25 8.85
ETFC 170428P00044500 P 04/28/17 44.5 6.55 10.75
ETFC 170428P00045000 P 04/28/17 45.0 7.25 9.90
ETFC 170428P00045500 P 04/28/17 45.5 7.55 11.80
ETFC 170428P00046000 P 04/28/17 46.0 8.30 11.00
ETFC 170428P00046500 P 04/28/17 46.5 8.55 12.60
ETFC 170428P00047000 P 04/28/17 47.0 9.15 12.05
ETFC 170428P00047500 P 04/28/17 47.5 9.55 13.65
ETFC 170428P00048000 P 04/28/17 48.0 10.45 12.90
ETFC 170428P00048500 P 04/28/17 48.5 12.00 13.35
ETFC 170505C00026500 C 05/05/17 26.5 8.55 10.05
ETFC 170505C00027000 C 05/05/17 27.0 6.60 10.50
ETFC 170505C00027500 C 05/05/17 27.5 5.85 10.30
ETFC 170505C00028000 C 05/05/17 28.0 5.85 9.45
ETFC 170505C00028500 C 05/05/17 28.5 5.00 9.35
ETFC 170505C00029000 C 05/05/17 29.0 4.65 8.75
ETFC 170505C00029500 C 05/05/17 29.5 3.95 8.25
ETFC 170505C00030000 C 05/05/17 30.0 4.70 6.60
ETFC 170505C00030500 C 05/05/17 30.5 3.00 7.40
ETFC 170505C00031000 C 05/05/17 31.0 3.60 5.70
ETFC 170505C00031500 C 05/05/17 31.5 2.20 6.10
ETFC 170505C00032000 C 05/05/17 32.0 2.20 5.40
ETFC 170505C00032500 C 05/05/17 32.5 1.22 5.40
ETFC 170505C00033000 C 05/05/17 33.0 2.36 3.25
ETFC 170505C00033500 C 05/05/17 33.5 0.27 2.99
ETFC 170505C00034000 C 05/05/17 34.0 0.01 2.82
ETFC 170505C00034500 C 05/05/17 34.5 1.15 1.59
ETFC 170505C00035000 C 05/05/17 35.0 0.82 0.97
ETFC 170505C00035500 C 05/05/17 35.5 0.53 0.68
ETFC 170505C00036000 C 05/05/17 36.0 0.35 0.46
ETFC 170505C00036500 C 05/05/17 36.5 0.21 0.30
ETFC 170505C00037000 C 05/05/17 37.0 0.11 0.21
ETFC 170505C00037500 C 05/05/17 37.5 0.05 0.15
ETFC 170505C00038000 C 05/05/17 38.0 0.00 0.15
ETFC 170505C00038500 C 05/05/17 38.5 0.00 0.39
ETFC 170505C00039000 C 05/05/17 39.0 0.00 0.43
ETFC 170505C00039500 C 05/05/17 39.5 0.00 0.68
ETFC 170505C00040000 C 05/05/17 40.0 0.00 0.09
ETFC 170505C00040500 C 05/05/17 40.5 0.00 0.08
ETFC 170505C00041000 C 05/05/17 41.0 0.00 0.09
ETFC 170505C00041500 C 05/05/17 41.5 0.00 0.76
ETFC 170505C00042000 C 05/05/17 42.0 0.00 0.76
ETFC 170505C00042500 C 05/05/17 42.5 0.00 0.77
ETFC 170505C00043000 C 05/05/17 43.0 0.00 0.77
ETFC 170505C00043500 C 05/05/17 43.5 0.00 0.77
ETFC 170505C00044000 C 05/05/17 44.0 0.00 0.75
ETFC 170505C00044500 C 05/05/17 44.5 0.00 0.76
ETFC 170505C00045000 C 05/05/17 45.0 0.00 0.76
ETFC 170505C00045500 C 05/05/17 45.5 0.00 0.72
ETFC 170505C00046000 C 05/05/17 46.0 0.00 0.70
ETFC 170505C00046500 C 05/05/17 46.5 0.00 0.73
ETFC 170505C00047000 C 05/05/17 47.0 0.00 0.11
ETFC 170505P00026500 P 05/05/17 26.5 0.00 0.12
ETFC 170505P00027000 P 05/05/17 27.0 0.00 0.74
ETFC 170505P00027500 P 05/05/17 27.5 0.00 0.72
ETFC 170505P00028000 P 05/05/17 28.0 0.00 0.64
ETFC 170505P00028500 P 05/05/17 28.5 0.00 1.59
ETFC 170505P00029000 P 05/05/17 29.0 0.00 0.11
ETFC 170505P00029500 P 05/05/17 29.5 0.00 0.64
ETFC 170505P00030000 P 05/05/17 30.0 0.00 0.47
ETFC 170505P00030500 P 05/05/17 30.5 0.00 0.49
ETFC 170505P00031000 P 05/05/17 31.0 0.00 0.48
ETFC 170505P00031500 P 05/05/17 31.5 0.00 0.48
ETFC 170505P00032000 P 05/05/17 32.0 0.00 0.48
ETFC 170505P00032500 P 05/05/17 32.5 0.00 0.22
ETFC 170505P00033000 P 05/05/17 33.0 0.00 0.49
ETFC 170505P00033500 P 05/05/17 33.5 0.00 0.44
ETFC 170505P00034000 P 05/05/17 34.0 0.12 0.20
ETFC 170505P00034500 P 05/05/17 34.5 0.21 0.31
ETFC 170505P00035000 P 05/05/17 35.0 0.33 0.47
ETFC 170505P00035500 P 05/05/17 35.5 0.54 0.68
ETFC 170505P00036000 P 05/05/17 36.0 0.83 0.98
ETFC 170505P00036500 P 05/05/17 36.5 1.18 1.43
ETFC 170505P00037000 P 05/05/17 37.0 1.42 1.89
ETFC 170505P00037500 P 05/05/17 37.5 1.50 3.95
ETFC 170505P00038000 P 05/05/17 38.0 0.10 4.45
ETFC 170505P00038500 P 05/05/17 38.5 0.56 4.65
ETFC 170505P00039000 P 05/05/17 39.0 1.11 3.95
ETFC 170505P00039500 P 05/05/17 39.5 1.60 5.75
ETFC 170505P00040000 P 05/05/17 40.0 3.60 4.85
ETFC 170505P00040500 P 05/05/17 40.5 2.56 6.55
ETFC 170505P00041000 P 05/05/17 41.0 4.25 6.35
ETFC 170505P00041500 P 05/05/17 41.5 3.55 7.85
ETFC 170505P00042000 P 05/05/17 42.0 5.00 7.55
ETFC 170505P00042500 P 05/05/17 42.5 4.55 8.75
ETFC 170505P00043000 P 05/05/17 43.0 5.10 9.30
ETFC 170505P00043500 P 05/05/17 43.5 5.55 9.75
ETFC 170505P00044000 P 05/05/17 44.0 6.25 9.90
ETFC 170505P00044500 P 05/05/17 44.5 6.55 10.65
ETFC 170505P00045000 P 05/05/17 45.0 7.15 9.95
ETFC 170505P00045500 P 05/05/17 45.5 7.55 11.65
ETFC 170505P00046000 P 05/05/17 46.0 8.25 11.65
ETFC 170505P00046500 P 05/05/17 46.5 8.55 12.65
ETFC 170505P00047000 P 05/05/17 47.0 10.50 11.90
ETFC 170512C00027000 C 05/12/17 27.0 8.20 9.65
ETFC 170512C00027500 C 05/12/17 27.5 6.15 10.40
ETFC 170512C00028000 C 05/12/17 28.0 6.45 9.95
ETFC 170512C00028500 C 05/12/17 28.5 5.40 9.40
ETFC 170512C00029000 C 05/12/17 29.0 5.30 8.90
ETFC 170512C00029500 C 05/12/17 29.5 4.90 8.40
ETFC 170512C00030000 C 05/12/17 30.0 5.25 8.00
ETFC 170512C00030500 C 05/12/17 30.5 3.20 7.40
ETFC 170512C00031000 C 05/12/17 31.0 2.88 6.85
ETFC 170512C00031500 C 05/12/17 31.5 2.21 6.55
ETFC 170512C00032000 C 05/12/17 32.0 3.20 5.95
ETFC 170512C00032500 C 05/12/17 32.5 1.85 5.45
ETFC 170512C00033000 C 05/12/17 33.0 1.41 4.30
ETFC 170512C00033500 C 05/12/17 33.5 2.06 2.38
ETFC 170512C00034000 C 05/12/17 34.0 1.70 2.01
ETFC 170512C00034500 C 05/12/17 34.5 1.34 1.64
ETFC 170512C00035000 C 05/12/17 35.0 0.96 1.32
ETFC 170512C00035500 C 05/12/17 35.5 0.71 1.02
ETFC 170512C00036000 C 05/12/17 36.0 0.49 0.75
ETFC 170512C00036500 C 05/12/17 36.5 0.32 0.56
ETFC 170512C00037000 C 05/12/17 37.0 0.18 0.40
ETFC 170512C00037500 C 05/12/17 37.5 0.12 0.35
ETFC 170512C00038000 C 05/12/17 38.0 0.07 0.21
ETFC 170512C00038500 C 05/12/17 38.5 0.01 0.20
ETFC 170512C00039000 C 05/12/17 39.0 0.00 4.15
ETFC 170512C00039500 C 05/12/17 39.5 0.00 2.88
ETFC 170512C00040000 C 05/12/17 40.0 0.00 0.13
ETFC 170512C00040500 C 05/12/17 40.5 0.00 0.13
ETFC 170512C00041000 C 05/12/17 41.0 0.00 0.47
ETFC 170512C00041500 C 05/12/17 41.5 0.00 0.48
ETFC 170512C00042000 C 05/12/17 42.0 0.00 4.65
ETFC 170512C00042500 C 05/12/17 42.5 0.00 0.49
ETFC 170512C00043000 C 05/12/17 43.0 0.00 0.47
ETFC 170512C00043500 C 05/12/17 43.5 0.00 0.48
ETFC 170512C00044000 C 05/12/17 44.0 0.00 0.47
ETFC 170512C00045000 C 05/12/17 45.0 0.00 0.46
ETFC 170512C00046000 C 05/12/17 46.0 0.00 1.59
ETFC 170512C00047000 C 05/12/17 47.0 0.00 0.07
ETFC 170512P00027000 P 05/12/17 27.0 0.00 2.53
ETFC 170512P00027500 P 05/12/17 27.5 0.00 3.05
ETFC 170512P00028000 P 05/12/17 28.0 0.00 0.11
ETFC 170512P00028500 P 05/12/17 28.5 0.00 2.49
ETFC 170512P00029000 P 05/12/17 29.0 0.00 0.59
ETFC 170512P00029500 P 05/12/17 29.5 0.00 3.15
ETFC 170512P00030000 P 05/12/17 30.0 0.00 3.05
ETFC 170512P00030500 P 05/12/17 30.5 0.00 0.44
ETFC 170512P00031000 P 05/12/17 31.0 0.00 0.47
ETFC 170512P00031500 P 05/12/17 31.5 0.00 0.48
ETFC 170512P00032000 P 05/12/17 32.0 0.00 0.45
ETFC 170512P00032500 P 05/12/17 32.5 0.02 0.18
ETFC 170512P00033000 P 05/12/17 33.0 0.05 0.26
ETFC 170512P00033500 P 05/12/17 33.5 0.16 0.33
ETFC 170512P00034000 P 05/12/17 34.0 0.22 0.38
ETFC 170512P00034500 P 05/12/17 34.5 0.31 0.51
ETFC 170512P00035000 P 05/12/17 35.0 0.45 0.71
ETFC 170512P00035500 P 05/12/17 35.5 0.66 0.91
ETFC 170512P00036000 P 05/12/17 36.0 0.96 1.20
ETFC 170512P00036500 P 05/12/17 36.5 1.30 1.56
ETFC 170512P00037000 P 05/12/17 37.0 0.37 1.94
ETFC 170512P00037500 P 05/12/17 37.5 1.95 2.35
ETFC 170512P00038000 P 05/12/17 38.0 0.30 3.60
ETFC 170512P00038500 P 05/12/17 38.5 2.15 5.00
ETFC 170512P00039000 P 05/12/17 39.0 2.63 5.30
ETFC 170512P00039500 P 05/12/17 39.5 1.88 6.15
ETFC 170512P00040000 P 05/12/17 40.0 3.50 4.90
ETFC 170512P00040500 P 05/12/17 40.5 2.65 7.00
ETFC 170512P00041000 P 05/12/17 41.0 4.00 7.60
ETFC 170512P00041500 P 05/12/17 41.5 4.05 8.25
ETFC 170512P00042000 P 05/12/17 42.0 4.20 8.30
ETFC 170512P00042500 P 05/12/17 42.5 4.60 9.10
ETFC 170512P00043000 P 05/12/17 43.0 5.10 9.60
ETFC 170512P00043500 P 05/12/17 43.5 5.55 9.95
ETFC 170512P00044000 P 05/12/17 44.0 6.40 10.65
ETFC 170512P00045000 P 05/12/17 45.0 7.25 11.80
ETFC 170512P00046000 P 05/12/17 46.0 8.10 12.65
ETFC 170512P00047000 P 05/12/17 47.0 10.75 11.85
ETFC 170519C00026500 C 05/19/17 26.5 8.70 10.00
ETFC 170519C00027000 C 05/19/17 27.0 7.10 10.15
ETFC 170519C00027500 C 05/19/17 27.5 6.55 9.75
ETFC 170519C00028000 C 05/19/17 28.0 6.05 9.00
ETFC 170519C00028500 C 05/19/17 28.5 6.45 8.05
ETFC 170519C00029000 C 05/19/17 29.0 6.35 7.15
ETFC 170519C00029500 C 05/19/17 29.5 5.75 6.85
ETFC 170519C00030000 C 05/19/17 30.0 5.20 7.15
ETFC 170519C00030500 C 05/19/17 30.5 3.40 6.75
ETFC 170519C00031000 C 05/19/17 31.0 4.20 5.55
ETFC 170519C00031500 C 05/19/17 31.5 2.22 6.30
ETFC 170519C00032000 C 05/19/17 32.0 3.45 4.30
ETFC 170519C00032500 C 05/19/17 32.5 1.90 4.00
ETFC 170519C00033000 C 05/19/17 33.0 2.56 3.15
ETFC 170519C00033500 C 05/19/17 33.5 2.14 2.83
ETFC 170519C00034000 C 05/19/17 34.0 1.77 1.96
ETFC 170519C00034500 C 05/19/17 34.5 1.46 1.60
ETFC 170519C00035000 C 05/19/17 35.0 1.16 1.27
ETFC 170519C00035500 C 05/19/17 35.5 0.86 0.98
ETFC 170519C00036000 C 05/19/17 36.0 0.63 0.75
ETFC 170519C00036500 C 05/19/17 36.5 0.45 0.56
ETFC 170519C00037000 C 05/19/17 37.0 0.31 0.40
ETFC 170519C00037500 C 05/19/17 37.5 0.20 0.30
ETFC 170519C00038000 C 05/19/17 38.0 0.13 0.18
ETFC 170519C00038500 C 05/19/17 38.5 0.07 0.36
ETFC 170519C00039000 C 05/19/17 39.0 0.03 0.38
ETFC 170519C00039500 C 05/19/17 39.5 0.00 0.43
ETFC 170519C00040000 C 05/19/17 40.0 0.00 0.20
ETFC 170519C00040500 C 05/19/17 40.5 0.00 0.46
ETFC 170519C00041000 C 05/19/17 41.0 0.00 2.50
ETFC 170519C00041500 C 05/19/17 41.5 0.00 0.48
ETFC 170519C00042000 C 05/19/17 42.0 0.00 2.50
ETFC 170519C00042500 C 05/19/17 42.5 0.00 0.49
ETFC 170519C00043000 C 05/19/17 43.0 0.00 3.10
ETFC 170519C00043500 C 05/19/17 43.5 0.00 0.49
ETFC 170519C00044000 C 05/19/17 44.0 0.00 2.48
ETFC 170519C00044500 C 05/19/17 44.5 0.00 0.49
ETFC 170519C00045000 C 05/19/17 45.0 0.00 0.49
ETFC 170519C00045500 C 05/19/17 45.5 0.00 0.50
ETFC 170519C00046000 C 05/19/17 46.0 0.00 0.49
ETFC 170519C00046500 C 05/19/17 46.5 0.00 0.48
ETFC 170519C00047000 C 05/19/17 47.0 0.00 0.46
ETFC 170519C00047500 C 05/19/17 47.5 0.00 0.49
ETFC 170519C00048000 C 05/19/17 48.0 0.00 0.50
ETFC 170519P00026500 P 05/19/17 26.5 0.00 0.07
ETFC 170519P00027000 P 05/19/17 27.0 0.00 0.48
ETFC 170519P00027500 P 05/19/17 27.5 0.00 0.47
ETFC 170519P00028000 P 05/19/17 28.0 0.00 0.46
ETFC 170519P00028500 P 05/19/17 28.5 0.00 0.49
ETFC 170519P00029000 P 05/19/17 29.0 0.00 0.60
ETFC 170519P00029500 P 05/19/17 29.5 0.00 0.49
ETFC 170519P00030000 P 05/19/17 30.0 0.00 0.49
ETFC 170519P00030500 P 05/19/17 30.5 0.00 0.48
ETFC 170519P00031000 P 05/19/17 31.0 0.05 0.19
ETFC 170519P00031500 P 05/19/17 31.5 0.02 0.47
ETFC 170519P00032000 P 05/19/17 32.0 0.00 0.47
ETFC 170519P00032500 P 05/19/17 32.5 0.11 0.50
ETFC 170519P00033000 P 05/19/17 33.0 0.14 0.24
ETFC 170519P00033500 P 05/19/17 33.5 0.27 0.34
ETFC 170519P00034000 P 05/19/17 34.0 0.33 0.43
ETFC 170519P00034500 P 05/19/17 34.5 0.45 0.56
ETFC 170519P00035000 P 05/19/17 35.0 0.60 0.74
ETFC 170519P00035500 P 05/19/17 35.5 0.82 0.96
ETFC 170519P00036000 P 05/19/17 36.0 1.11 1.27
ETFC 170519P00036500 P 05/19/17 36.5 1.42 1.59
ETFC 170519P00037000 P 05/19/17 37.0 1.78 1.96
ETFC 170519P00037500 P 05/19/17 37.5 2.02 2.39
ETFC 170519P00038000 P 05/19/17 38.0 2.40 2.80
ETFC 170519P00038500 P 05/19/17 38.5 1.36 5.10
ETFC 170519P00039000 P 05/19/17 39.0 2.80 3.95
ETFC 170519P00039500 P 05/19/17 39.5 2.24 5.30
ETFC 170519P00040000 P 05/19/17 40.0 3.85 4.85
ETFC 170519P00040500 P 05/19/17 40.5 2.56 6.65
ETFC 170519P00041000 P 05/19/17 41.0 3.15 7.25
ETFC 170519P00041500 P 05/19/17 41.5 5.25 6.45
ETFC 170519P00042000 P 05/19/17 42.0 5.75 6.90
ETFC 170519P00042500 P 05/19/17 42.5 5.80 7.50
ETFC 170519P00043000 P 05/19/17 43.0 5.85 8.70
ETFC 170519P00043500 P 05/19/17 43.5 5.55 10.00
ETFC 170519P00044000 P 05/19/17 44.0 7.55 9.50
ETFC 170519P00044500 P 05/19/17 44.5 6.55 11.00
ETFC 170519P00045000 P 05/19/17 45.0 7.60 10.20
ETFC 170519P00045500 P 05/19/17 45.5 7.50 11.80
ETFC 170519P00046000 P 05/19/17 46.0 8.10 11.45
ETFC 170519P00046500 P 05/19/17 46.5 8.60 13.10
ETFC 170519P00047000 P 05/19/17 47.0 9.45 12.85
ETFC 170519P00047500 P 05/19/17 47.5 9.55 14.05
ETFC 170519P00048000 P 05/19/17 48.0 11.50 13.00
ETFC 170526C00026500 C 05/26/17 26.5 8.60 10.00
ETFC 170526C00027000 C 05/26/17 27.0 6.65 10.95
ETFC 170526C00028000 C 05/26/17 28.0 5.60 9.95
ETFC 170526C00028500 C 05/26/17 28.5 5.35 8.80
ETFC 170526C00029000 C 05/26/17 29.0 4.55 8.80
ETFC 170526C00029500 C 05/26/17 29.5 4.05 8.05
ETFC 170526C00030000 C 05/26/17 30.0 3.70 7.50
ETFC 170526C00030500 C 05/26/17 30.5 3.20 7.10
ETFC 170526C00031000 C 05/26/17 31.0 3.95 6.20
ETFC 170526C00031500 C 05/26/17 31.5 2.80 5.45
ETFC 170526C00032000 C 05/26/17 32.0 3.25 4.95
ETFC 170526C00032500 C 05/26/17 32.5 1.58 5.75
ETFC 170526C00033000 C 05/26/17 33.0 2.61 2.99
ETFC 170526C00033500 C 05/26/17 33.5 2.27 2.59
ETFC 170526C00034000 C 05/26/17 34.0 1.88 2.23
ETFC 170526C00034500 C 05/26/17 34.5 1.53 1.89
ETFC 170526C00035000 C 05/26/17 35.0 1.22 1.45
ETFC 170526C00035500 C 05/26/17 35.5 0.94 1.15
ETFC 170526C00036000 C 05/26/17 36.0 0.74 0.90
ETFC 170526C00036500 C 05/26/17 36.5 0.54 0.70
ETFC 170526C00037000 C 05/26/17 37.0 0.40 0.55
ETFC 170526C00037500 C 05/26/17 37.5 0.30 0.45
ETFC 170526C00038000 C 05/26/17 38.0 0.20 0.34
ETFC 170526C00038500 C 05/26/17 38.5 0.15 0.32
ETFC 170526C00039000 C 05/26/17 39.0 0.08 0.47
ETFC 170526C00039500 C 05/26/17 39.5 0.01 0.47
ETFC 170526C00040000 C 05/26/17 40.0 0.00 0.49
ETFC 170526C00040500 C 05/26/17 40.5 0.00 0.49
ETFC 170526C00041000 C 05/26/17 41.0 0.00 0.49
ETFC 170526C00041500 C 05/26/17 41.5 0.00 0.49
ETFC 170526C00042000 C 05/26/17 42.0 0.00 0.50
ETFC 170526C00042500 C 05/26/17 42.5 0.00 0.48
ETFC 170526C00043000 C 05/26/17 43.0 0.00 0.49
ETFC 170526C00043500 C 05/26/17 43.5 0.00 0.48
ETFC 170526C00044000 C 05/26/17 44.0 0.00 0.50
ETFC 170526C00044500 C 05/26/17 44.5 0.00 0.49
ETFC 170526C00045000 C 05/26/17 45.0 0.00 0.49
ETFC 170526C00045500 C 05/26/17 45.5 0.00 0.50
ETFC 170526C00046000 C 05/26/17 46.0 0.00 0.49
ETFC 170526P00026500 P 05/26/17 26.5 0.00 0.47
ETFC 170526P00027000 P 05/26/17 27.0 0.00 0.48
ETFC 170526P00028000 P 05/26/17 28.0 0.00 0.49
ETFC 170526P00028500 P 05/26/17 28.5 0.00 0.50
ETFC 170526P00029000 P 05/26/17 29.0 0.00 0.49
ETFC 170526P00029500 P 05/26/17 29.5 0.00 0.48
ETFC 170526P00030000 P 05/26/17 30.0 0.00 0.50
ETFC 170526P00030500 P 05/26/17 30.5 0.00 0.49
ETFC 170526P00031000 P 05/26/17 31.0 0.00 0.50
ETFC 170526P00031500 P 05/26/17 31.5 0.01 0.49
ETFC 170526P00032000 P 05/26/17 32.0 0.09 0.48
ETFC 170526P00032500 P 05/26/17 32.5 0.15 0.50
ETFC 170526P00033000 P 05/26/17 33.0 0.22 0.41
ETFC 170526P00033500 P 05/26/17 33.5 0.29 0.43
ETFC 170526P00034000 P 05/26/17 34.0 0.40 0.54
ETFC 170526P00034500 P 05/26/17 34.5 0.53 0.69
ETFC 170526P00035000 P 05/26/17 35.0 0.72 0.88
ETFC 170526P00035500 P 05/26/17 35.5 0.94 1.10
ETFC 170526P00036000 P 05/26/17 36.0 1.16 1.38
ETFC 170526P00036500 P 05/26/17 36.5 1.48 1.70
ETFC 170526P00037000 P 05/26/17 37.0 1.81 2.05
ETFC 170526P00037500 P 05/26/17 37.5 2.06 2.52
ETFC 170526P00038000 P 05/26/17 38.0 2.35 2.91
ETFC 170526P00038500 P 05/26/17 38.5 1.00 5.35
ETFC 170526P00039000 P 05/26/17 39.0 1.43 5.35
ETFC 170526P00039500 P 05/26/17 39.5 2.63 5.20
ETFC 170526P00040000 P 05/26/17 40.0 3.45 5.80
ETFC 170526P00040500 P 05/26/17 40.5 2.72 5.75
ETFC 170526P00041000 P 05/26/17 41.0 3.20 6.20
ETFC 170526P00041500 P 05/26/17 41.5 3.65 6.85
ETFC 170526P00042000 P 05/26/17 42.0 4.15 7.55
ETFC 170526P00042500 P 05/26/17 42.5 4.70 7.95
ETFC 170526P00043000 P 05/26/17 43.0 5.10 8.20
ETFC 170526P00043500 P 05/26/17 43.5 5.55 9.20
ETFC 170526P00044000 P 05/26/17 44.0 6.10 9.75
ETFC 170526P00044500 P 05/26/17 44.5 6.55 10.65
ETFC 170526P00045000 P 05/26/17 45.0 7.10 11.10
ETFC 170526P00045500 P 05/26/17 45.5 7.55 11.60
ETFC 170526P00046000 P 05/26/17 46.0 9.50 10.90
ETFC 170602C00026500 C 06/02/17 26.5 8.70 10.40
ETFC 170602C00027000 C 06/02/17 27.0 6.65 11.00
ETFC 170602C00027500 C 06/02/17 27.5 5.90 10.40
ETFC 170602C00028000 C 06/02/17 28.0 5.30 9.75
ETFC 170602C00028500 C 06/02/17 28.5 5.05 9.25
ETFC 170602C00029000 C 06/02/17 29.0 4.55 9.00
ETFC 170602C00029500 C 06/02/17 29.5 4.25 8.40
ETFC 170602C00030000 C 06/02/17 30.0 5.10 8.00
ETFC 170602C00030500 C 06/02/17 30.5 3.45 7.55
ETFC 170602C00031000 C 06/02/17 31.0 3.40 6.00
ETFC 170602C00031500 C 06/02/17 31.5 3.10 5.65
ETFC 170602C00032000 C 06/02/17 32.0 1.70 5.00
ETFC 170602C00032500 C 06/02/17 32.5 3.05 3.95
ETFC 170602C00033000 C 06/02/17 33.0 2.68 3.10
ETFC 170602C00033500 C 06/02/17 33.5 2.33 2.68
ETFC 170602C00034000 C 06/02/17 34.0 1.98 2.32
ETFC 170602C00034500 C 06/02/17 34.5 1.62 1.98
ETFC 170602C00035000 C 06/02/17 35.0 1.32 1.55
ETFC 170602C00035500 C 06/02/17 35.5 1.07 1.26
ETFC 170602C00036000 C 06/02/17 36.0 0.84 1.00
ETFC 170602C00036500 C 06/02/17 36.5 0.65 0.78
ETFC 170602C00037000 C 06/02/17 37.0 0.48 0.64
ETFC 170602C00037500 C 06/02/17 37.5 0.36 0.52
ETFC 170602C00038000 C 06/02/17 38.0 0.25 0.41
ETFC 170602C00038500 C 06/02/17 38.5 0.18 0.33
ETFC 170602C00039000 C 06/02/17 39.0 0.12 0.49
ETFC 170602C00039500 C 06/02/17 39.5 0.09 0.50
ETFC 170602C00040000 C 06/02/17 40.0 0.01 0.48
ETFC 170602C00040500 C 06/02/17 40.5 0.00 0.48
ETFC 170602C00041000 C 06/02/17 41.0 0.00 0.50
ETFC 170602C00041500 C 06/02/17 41.5 0.00 0.50
ETFC 170602C00042000 C 06/02/17 42.0 0.00 0.49
ETFC 170602C00042500 C 06/02/17 42.5 0.00 0.47
ETFC 170602C00043000 C 06/02/17 43.0 0.00 0.48
ETFC 170602C00043500 C 06/02/17 43.5 0.00 0.48
ETFC 170602C00044000 C 06/02/17 44.0 0.00 0.47
ETFC 170602C00044500 C 06/02/17 44.5 0.00 0.49
ETFC 170602C00045000 C 06/02/17 45.0 0.00 0.49
ETFC 170602C00045500 C 06/02/17 45.5 0.00 0.50
ETFC 170602C00046000 C 06/02/17 46.0 0.00 0.49
ETFC 170602C00046500 C 06/02/17 46.5 0.00 0.48
ETFC 170602C00047000 C 06/02/17 47.0 0.00 0.47
ETFC 170602P00026500 P 06/02/17 26.5 0.00 0.48
ETFC 170602P00027000 P 06/02/17 27.0 0.00 0.47
ETFC 170602P00027500 P 06/02/17 27.5 0.00 0.49
ETFC 170602P00028000 P 06/02/17 28.0 0.05 0.11
ETFC 170602P00028500 P 06/02/17 28.5 0.00 0.48
ETFC 170602P00029000 P 06/02/17 29.0 0.00 0.47
ETFC 170602P00029500 P 06/02/17 29.5 0.00 0.48
ETFC 170602P00030000 P 06/02/17 30.0 0.00 0.49
ETFC 170602P00030500 P 06/02/17 30.5 0.00 0.50
ETFC 170602P00031000 P 06/02/17 31.0 0.01 0.47
ETFC 170602P00031500 P 06/02/17 31.5 0.03 0.47
ETFC 170602P00032000 P 06/02/17 32.0 0.15 0.49
ETFC 170602P00032500 P 06/02/17 32.5 0.21 0.43
ETFC 170602P00033000 P 06/02/17 33.0 0.28 0.40
ETFC 170602P00033500 P 06/02/17 33.5 0.36 0.50
ETFC 170602P00034000 P 06/02/17 34.0 0.47 0.62
ETFC 170602P00034500 P 06/02/17 34.5 0.64 0.79
ETFC 170602P00035000 P 06/02/17 35.0 0.78 0.97
ETFC 170602P00035500 P 06/02/17 35.5 1.02 1.18
ETFC 170602P00036000 P 06/02/17 36.0 1.23 1.50
ETFC 170602P00036500 P 06/02/17 36.5 1.54 1.82
ETFC 170602P00037000 P 06/02/17 37.0 1.89 2.16
ETFC 170602P00037500 P 06/02/17 37.5 2.21 2.56
ETFC 170602P00038000 P 06/02/17 38.0 2.62 2.97
ETFC 170602P00038500 P 06/02/17 38.5 2.59 3.45
ETFC 170602P00039000 P 06/02/17 39.0 2.69 5.65
ETFC 170602P00039500 P 06/02/17 39.5 2.76 4.40
ETFC 170602P00040000 P 06/02/17 40.0 3.15 5.20
ETFC 170602P00040500 P 06/02/17 40.5 2.96 5.90
ETFC 170602P00041000 P 06/02/17 41.0 3.15 6.30
ETFC 170602P00041500 P 06/02/17 41.5 3.65 7.30
ETFC 170602P00042000 P 06/02/17 42.0 4.10 7.50
ETFC 170602P00042500 P 06/02/17 42.5 4.90 8.15
ETFC 170602P00043000 P 06/02/17 43.0 5.10 8.55
ETFC 170602P00043500 P 06/02/17 43.5 5.55 9.30
ETFC 170602P00044000 P 06/02/17 44.0 6.10 9.70
ETFC 170602P00044500 P 06/02/17 44.5 6.55 10.60
ETFC 170602P00045000 P 06/02/17 45.0 7.10 11.10
ETFC 170602P00045500 P 06/02/17 45.5 7.55 11.60
ETFC 170602P00046000 P 06/02/17 46.0 8.10 12.10
ETFC 170602P00046500 P 06/02/17 46.5 8.55 12.75
ETFC 170602P00047000 P 06/02/17 47.0 10.80 11.65
ETFC 170616C00026000 C 06/16/17 26.0 9.25 10.40
ETFC 170616C00027000 C 06/16/17 27.0 7.20 10.45
ETFC 170616C00028000 C 06/16/17 28.0 6.30 9.40
ETFC 170616C00029000 C 06/16/17 29.0 6.25 7.50
ETFC 170616C00030000 C 06/16/17 30.0 4.70 6.55
ETFC 170616C00031000 C 06/16/17 31.0 4.05 6.15
ETFC 170616C00032000 C 06/16/17 32.0 2.91 4.05
ETFC 170616C00033000 C 06/16/17 33.0 2.95 3.25
ETFC 170616C00034000 C 06/16/17 34.0 2.23 2.52
ETFC 170616C00035000 C 06/16/17 35.0 1.62 1.80
ETFC 170616C00036000 C 06/16/17 36.0 1.11 1.24
ETFC 170616C00037000 C 06/16/17 37.0 0.70 0.85
ETFC 170616C00038000 C 06/16/17 38.0 0.43 0.59
ETFC 170616C00039000 C 06/16/17 39.0 0.26 0.39
ETFC 170616C00040000 C 06/16/17 40.0 0.14 0.48
ETFC 170616C00041000 C 06/16/17 41.0 0.01 0.48
ETFC 170616C00042000 C 06/16/17 42.0 0.00 0.48
ETFC 170616P00026000 P 06/16/17 26.0 0.00 0.48
ETFC 170616P00027000 P 06/16/17 27.0 0.00 0.47
ETFC 170616P00028000 P 06/16/17 28.0 0.00 0.48
ETFC 170616P00029000 P 06/16/17 29.0 0.00 0.50
ETFC 170616P00030000 P 06/16/17 30.0 0.00 0.50
ETFC 170616P00031000 P 06/16/17 31.0 0.16 0.51
ETFC 170616P00032000 P 06/16/17 32.0 0.25 0.42
ETFC 170616P00033000 P 06/16/17 33.0 0.44 0.57
ETFC 170616P00034000 P 06/16/17 34.0 0.66 0.81
ETFC 170616P00035000 P 06/16/17 35.0 1.04 1.21
ETFC 170616P00036000 P 06/16/17 36.0 1.49 1.69
ETFC 170616P00037000 P 06/16/17 37.0 2.09 2.32
ETFC 170616P00038000 P 06/16/17 38.0 2.71 3.10
ETFC 170616P00039000 P 06/16/17 39.0 3.35 3.95
ETFC 170616P00040000 P 06/16/17 40.0 3.65 4.95
ETFC 170616P00041000 P 06/16/17 41.0 4.75 5.95
ETFC 170616P00042000 P 06/16/17 42.0 5.80 6.75
ETFC 170721C00020000 C 07/21/17 20.0 15.15 16.55
ETFC 170721C00021000 C 07/21/17 21.0 12.70 17.00
ETFC 170721C00022000 C 07/21/17 22.0 11.90 16.00
ETFC 170721C00023000 C 07/21/17 23.0 11.25 15.00
ETFC 170721C00024000 C 07/21/17 24.0 9.60 13.15
ETFC 170721C00025000 C 07/21/17 25.0 9.65 11.65
ETFC 170721C00026000 C 07/21/17 26.0 8.80 10.75
ETFC 170721C00027000 C 07/21/17 27.0 8.50 9.40
ETFC 170721C00028000 C 07/21/17 28.0 7.45 8.60
ETFC 170721C00029000 C 07/21/17 29.0 6.60 7.45
ETFC 170721C00030000 C 07/21/17 30.0 5.75 6.60
ETFC 170721C00031000 C 07/21/17 31.0 4.95 5.30
ETFC 170721C00032000 C 07/21/17 32.0 4.10 4.50
ETFC 170721C00033000 C 07/21/17 33.0 3.35 3.75
ETFC 170721C00034000 C 07/21/17 34.0 2.69 3.00
ETFC 170721C00035000 C 07/21/17 35.0 2.08 2.42
ETFC 170721C00036000 C 07/21/17 36.0 1.59 1.78
ETFC 170721C00037000 C 07/21/17 37.0 1.15 1.34
ETFC 170721C00038000 C 07/21/17 38.0 0.80 1.00
ETFC 170721C00039000 C 07/21/17 39.0 0.58 0.73
ETFC 170721C00040000 C 07/21/17 40.0 0.37 0.52
ETFC 170721C00041000 C 07/21/17 41.0 0.27 0.39
ETFC 170721C00042000 C 07/21/17 42.0 0.10 0.36
ETFC 170721C00043000 C 07/21/17 43.0 0.00 0.50
ETFC 170721C00044000 C 07/21/17 44.0 0.01 0.49
ETFC 170721C00045000 C 07/21/17 45.0 0.00 0.50
ETFC 170721C00046000 C 07/21/17 46.0 0.00 0.14
ETFC 170721C00047000 C 07/21/17 47.0 0.00 0.22
ETFC 170721C00048000 C 07/21/17 48.0 0.00 0.37
ETFC 170721C00049000 C 07/21/17 49.0 0.00 0.10
ETFC 170721P00020000 P 07/21/17 20.0 0.00 0.12
ETFC 170721P00021000 P 07/21/17 21.0 0.00 0.11
ETFC 170721P00022000 P 07/21/17 22.0 0.00 0.16
ETFC 170721P00023000 P 07/21/17 23.0 0.00 0.13
ETFC 170721P00024000 P 07/21/17 24.0 0.01 0.18
ETFC 170721P00025000 P 07/21/17 25.0 0.01 0.19
ETFC 170721P00026000 P 07/21/17 26.0 0.00 0.49
ETFC 170721P00027000 P 07/21/17 27.0 0.00 0.50
ETFC 170721P00028000 P 07/21/17 28.0 0.14 0.26
ETFC 170721P00029000 P 07/21/17 29.0 0.12 0.55
ETFC 170721P00030000 P 07/21/17 30.0 0.20 0.49
ETFC 170721P00031000 P 07/21/17 31.0 0.38 0.53
ETFC 170721P00032000 P 07/21/17 32.0 0.57 0.70
ETFC 170721P00033000 P 07/21/17 33.0 0.81 0.94
ETFC 170721P00034000 P 07/21/17 34.0 1.10 1.25
ETFC 170721P00035000 P 07/21/17 35.0 1.49 1.64
ETFC 170721P00036000 P 07/21/17 36.0 1.92 2.14
ETFC 170721P00037000 P 07/21/17 37.0 2.46 2.73
ETFC 170721P00038000 P 07/21/17 38.0 3.05 3.45
ETFC 170721P00039000 P 07/21/17 39.0 3.75 4.25
ETFC 170721P00040000 P 07/21/17 40.0 4.30 5.10
ETFC 170721P00041000 P 07/21/17 41.0 5.20 6.00
ETFC 170721P00042000 P 07/21/17 42.0 5.70 6.90
ETFC 170721P00043000 P 07/21/17 43.0 6.80 8.05
ETFC 170721P00044000 P 07/21/17 44.0 7.75 9.05
ETFC 170721P00045000 P 07/21/17 45.0 7.35 11.60
ETFC 170721P00046000 P 07/21/17 46.0 8.10 12.40
ETFC 170721P00047000 P 07/21/17 47.0 9.10 13.55
ETFC 170721P00048000 P 07/21/17 48.0 10.10 14.40
ETFC 170721P00049000 P 07/21/17 49.0 12.65 14.05
ETFC 171020C00021000 C 10/20/17 21.0 14.50 15.95
ETFC 171020C00022000 C 10/20/17 22.0 11.75 15.20
ETFC 171020C00023000 C 10/20/17 23.0 10.85 14.25
ETFC 171020C00024000 C 10/20/17 24.0 11.45 12.95
ETFC 171020C00025000 C 10/20/17 25.0 10.60 12.00
ETFC 171020C00026000 C 10/20/17 26.0 8.40 11.00
ETFC 171020C00027000 C 10/20/17 27.0 9.00 10.05
ETFC 171020C00028000 C 10/20/17 28.0 8.10 9.00
ETFC 171020C00029000 C 10/20/17 29.0 7.25 8.10
ETFC 171020C00030000 C 10/20/17 30.0 6.35 7.35
ETFC 171020C00031000 C 10/20/17 31.0 5.75 6.10
ETFC 171020C00032000 C 10/20/17 32.0 5.00 5.40
ETFC 171020C00033000 C 10/20/17 33.0 4.30 4.70
ETFC 171020C00034000 C 10/20/17 34.0 3.65 4.00
ETFC 171020C00035000 C 10/20/17 35.0 3.10 3.45
ETFC 171020C00036000 C 10/20/17 36.0 2.58 2.92
ETFC 171020C00037000 C 10/20/17 37.0 2.10 2.46
ETFC 171020C00038000 C 10/20/17 38.0 1.73 2.06
ETFC 171020C00039000 C 10/20/17 39.0 1.42 1.60
ETFC 171020C00040000 C 10/20/17 40.0 1.11 1.41
ETFC 171020C00041000 C 10/20/17 41.0 0.90 1.13
ETFC 171020C00042000 C 10/20/17 42.0 0.68 0.99
ETFC 171020C00043000 C 10/20/17 43.0 0.48 0.70
ETFC 171020C00044000 C 10/20/17 44.0 0.37 0.68
ETFC 171020C00045000 C 10/20/17 45.0 0.27 0.64
ETFC 171020C00046000 C 10/20/17 46.0 0.19 0.63
ETFC 171020C00047000 C 10/20/17 47.0 0.10 0.56
ETFC 171020C00048000 C 10/20/17 48.0 0.03 0.49
ETFC 171020C00049000 C 10/20/17 49.0 0.05 0.28
ETFC 171020P00021000 P 10/20/17 21.0 0.07 0.30
ETFC 171020P00022000 P 10/20/17 22.0 0.10 0.32
ETFC 171020P00023000 P 10/20/17 23.0 0.14 0.30
ETFC 171020P00024000 P 10/20/17 24.0 0.17 0.37
ETFC 171020P00025000 P 10/20/17 25.0 0.16 0.46
ETFC 171020P00026000 P 10/20/17 26.0 0.21 0.66
ETFC 171020P00027000 P 10/20/17 27.0 0.30 0.77
ETFC 171020P00028000 P 10/20/17 28.0 0.44 0.73
ETFC 171020P00029000 P 10/20/17 29.0 0.58 0.90
ETFC 171020P00030000 P 10/20/17 30.0 0.77 0.95
ETFC 171020P00031000 P 10/20/17 31.0 0.97 1.16
ETFC 171020P00032000 P 10/20/17 32.0 1.22 1.42
ETFC 171020P00033000 P 10/20/17 33.0 1.50 1.72
ETFC 171020P00034000 P 10/20/17 34.0 1.84 2.08
ETFC 171020P00035000 P 10/20/17 35.0 2.24 2.52
ETFC 171020P00036000 P 10/20/17 36.0 2.71 2.99
ETFC 171020P00037000 P 10/20/17 37.0 3.20 3.55
ETFC 171020P00038000 P 10/20/17 38.0 3.80 4.25
ETFC 171020P00039000 P 10/20/17 39.0 4.50 4.85
ETFC 171020P00040000 P 10/20/17 40.0 5.10 5.60
ETFC 171020P00041000 P 10/20/17 41.0 5.80 6.35
ETFC 171020P00042000 P 10/20/17 42.0 6.55 7.25
ETFC 171020P00043000 P 10/20/17 43.0 7.40 8.20
ETFC 171020P00044000 P 10/20/17 44.0 8.20 9.00
ETFC 171020P00045000 P 10/20/17 45.0 9.05 9.90
ETFC 171020P00046000 P 10/20/17 46.0 10.00 10.90
ETFC 171020P00047000 P 10/20/17 47.0 10.80 11.75
ETFC 171020P00048000 P 10/20/17 48.0 11.55 12.95
ETFC 171020P00049000 P 10/20/17 49.0 12.85 13.80
ETFC 180119C00013000 C 01/19/18 13.0 22.40 23.85
ETFC 180119C00015000 C 01/19/18 15.0 20.45 21.85
ETFC 180119C00018000 C 01/19/18 18.0 17.40 18.90
ETFC 180119C00020000 C 01/19/18 20.0 15.60 17.05
ETFC 180119C00021000 C 01/19/18 21.0 14.30 16.20
ETFC 180119C00022000 C 01/19/18 22.0 12.70 15.15
ETFC 180119C00023000 C 01/19/18 23.0 12.85 13.95
ETFC 180119C00024000 C 01/19/18 24.0 11.80 13.25
ETFC 180119C00025000 C 01/19/18 25.0 10.95 12.30
ETFC 180119C00026000 C 01/19/18 26.0 10.05 11.65
ETFC 180119C00027000 C 01/19/18 27.0 9.40 10.35
ETFC 180119C00028000 C 01/19/18 28.0 8.55 9.50
ETFC 180119C00029000 C 01/19/18 29.0 7.75 8.80
ETFC 180119C00030000 C 01/19/18 30.0 7.05 7.75
ETFC 180119C00031000 C 01/19/18 31.0 6.30 7.00
ETFC 180119C00032000 C 01/19/18 32.0 5.60 6.40
ETFC 180119C00033000 C 01/19/18 33.0 5.00 5.40
ETFC 180119C00034000 C 01/19/18 34.0 4.40 4.80
ETFC 180119C00035000 C 01/19/18 35.0 3.85 4.25
ETFC 180119C00036000 C 01/19/18 36.0 3.35 3.70
ETFC 180119C00037000 C 01/19/18 37.0 2.84 3.30
ETFC 180119C00038000 C 01/19/18 38.0 2.47 2.86
ETFC 180119C00039000 C 01/19/18 39.0 2.13 2.31
ETFC 180119C00040000 C 01/19/18 40.0 1.72 1.97
ETFC 180119C00041000 C 01/19/18 41.0 1.50 1.69
ETFC 180119C00042000 C 01/19/18 42.0 1.28 1.43
ETFC 180119C00043000 C 01/19/18 43.0 1.03 1.21
ETFC 180119C00044000 C 01/19/18 44.0 0.90 1.02
ETFC 180119C00045000 C 01/19/18 45.0 0.69 0.86
ETFC 180119C00046000 C 01/19/18 46.0 0.52 0.75
ETFC 180119C00047000 C 01/19/18 47.0 0.49 0.94
ETFC 180119C00048000 C 01/19/18 48.0 0.42 0.64
ETFC 180119C00049000 C 01/19/18 49.0 0.32 0.70
ETFC 180119C00050000 C 01/19/18 50.0 0.26 0.51
ETFC 180119P00013000 P 01/19/18 13.0 0.02 0.22
ETFC 180119P00015000 P 01/19/18 15.0 0.02 0.23
ETFC 180119P00018000 P 01/19/18 18.0 0.09 0.30
ETFC 180119P00020000 P 01/19/18 20.0 0.13 0.36
ETFC 180119P00021000 P 01/19/18 21.0 0.05 0.53
ETFC 180119P00022000 P 01/19/18 22.0 0.10 0.60
ETFC 180119P00023000 P 01/19/18 23.0 0.20 0.65
ETFC 180119P00024000 P 01/19/18 24.0 0.36 0.71
ETFC 180119P00025000 P 01/19/18 25.0 0.45 0.79
ETFC 180119P00026000 P 01/19/18 26.0 0.56 0.89
ETFC 180119P00027000 P 01/19/18 27.0 0.69 0.89
ETFC 180119P00028000 P 01/19/18 28.0 0.84 1.02
ETFC 180119P00029000 P 01/19/18 29.0 1.04 1.22
ETFC 180119P00030000 P 01/19/18 30.0 1.21 1.45
ETFC 180119P00031000 P 01/19/18 31.0 1.50 1.69
ETFC 180119P00032000 P 01/19/18 32.0 1.76 2.01
ETFC 180119P00033000 P 01/19/18 33.0 2.11 2.34
ETFC 180119P00034000 P 01/19/18 34.0 2.49 2.76
ETFC 180119P00035000 P 01/19/18 35.0 2.92 3.20
ETFC 180119P00036000 P 01/19/18 36.0 3.50 3.70
ETFC 180119P00037000 P 01/19/18 37.0 3.90 4.20
ETFC 180119P00038000 P 01/19/18 38.0 4.55 4.85
ETFC 180119P00039000 P 01/19/18 39.0 5.15 5.45
ETFC 180119P00040000 P 01/19/18 40.0 5.80 6.15
ETFC 180119P00041000 P 01/19/18 41.0 6.50 6.85
ETFC 180119P00042000 P 01/19/18 42.0 7.30 7.60
ETFC 180119P00043000 P 01/19/18 43.0 8.00 8.50
ETFC 180119P00044000 P 01/19/18 44.0 8.65 9.35
ETFC 180119P00045000 P 01/19/18 45.0 9.35 10.25
ETFC 180119P00046000 P 01/19/18 46.0 10.15 11.05
ETFC 180119P00047000 P 01/19/18 47.0 11.00 12.00
ETFC 180119P00048000 P 01/19/18 48.0 11.80 13.00
ETFC 180119P00049000 P 01/19/18 49.0 12.65 14.05
ETFC 180119P00050000 P 01/19/18 50.0 14.00 14.80
ETFC 190118C00015000 C 01/18/19 15.0 20.60 22.30
ETFC 190118C00018000 C 01/18/19 18.0 17.95 19.80
ETFC 190118C00020000 C 01/18/19 20.0 16.40 18.00
ETFC 190118C00023000 C 01/18/19 23.0 14.00 15.10
ETFC 190118C00025000 C 01/18/19 25.0 11.80 14.20
ETFC 190118C00027000 C 01/18/19 27.0 10.40 12.55
ETFC 190118C00030000 C 01/18/19 30.0 8.95 10.00
ETFC 190118C00032000 C 01/18/19 32.0 7.65 8.75
ETFC 190118C00035000 C 01/18/19 35.0 5.85 7.25
ETFC 190118C00037000 C 01/18/19 37.0 5.00 6.10
ETFC 190118C00040000 C 01/18/19 40.0 3.95 4.85
ETFC 190118C00045000 C 01/18/19 45.0 2.55 3.25
ETFC 190118C00050000 C 01/18/19 50.0 1.52 2.05
ETFC 190118P00015000 P 01/18/19 15.0 0.26 0.63
ETFC 190118P00018000 P 01/18/19 18.0 0.43 0.82
ETFC 190118P00020000 P 01/18/19 20.0 0.62 1.02
ETFC 190118P00023000 P 01/18/19 23.0 0.95 1.42
ETFC 190118P00025000 P 01/18/19 25.0 1.46 1.76
ETFC 190118P00027000 P 01/18/19 27.0 1.95 2.26
ETFC 190118P00030000 P 01/18/19 30.0 2.79 3.10
ETFC 190118P00032000 P 01/18/19 32.0 3.50 3.90
ETFC 190118P00035000 P 01/18/19 35.0 4.75 5.20
ETFC 190118P00037000 P 01/18/19 37.0 5.55 6.40
ETFC 190118P00040000 P 01/18/19 40.0 6.90 8.40
ETFC 190118P00045000 P 01/18/19 45.0 10.45 11.40
ETFC 190118P00050000 P 01/18/19 50.0 14.50 15.50

OPRA data is delayed 15 minutes.