Value Line - The Most Trusted Name in Investment Research - Stock Quotes
E Trade Financial Corporation (ETFC)
As of Jun 21 2018 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 180622C00047000 C Jun 22, 2018 47.0 17.80 18.70
ETFC 180622C00048000 C Jun 22, 2018 48.0 16.95 17.60
ETFC 180622C00049000 C Jun 22, 2018 49.0 15.35 16.85
ETFC 180622C00050000 C Jun 22, 2018 50.0 14.80 15.60
ETFC 180622C00054500 C Jun 22, 2018 54.5 8.55 11.30
ETFC 180622C00055000 C Jun 22, 2018 55.0 9.25 10.75
ETFC 180622C00055500 C Jun 22, 2018 55.5 9.15 10.15
ETFC 180622C00056000 C Jun 22, 2018 56.0 8.90 9.55
ETFC 180622C00056500 C Jun 22, 2018 56.5 8.20 8.95
ETFC 180622C00057000 C Jun 22, 2018 57.0 8.25 8.45
ETFC 180622C00057500 C Jun 22, 2018 57.5 7.50 8.05
ETFC 180622C00058000 C Jun 22, 2018 58.0 7.25 7.50
ETFC 180622C00058500 C Jun 22, 2018 58.5 6.80 6.95
ETFC 180622C00059000 C Jun 22, 2018 59.0 6.30 6.50
ETFC 180622C00059500 C Jun 22, 2018 59.5 5.75 6.10
ETFC 180622C00060000 C Jun 22, 2018 60.0 5.25 5.50
ETFC 180622C00060500 C Jun 22, 2018 60.5 4.80 5.15
ETFC 180622C00061000 C Jun 22, 2018 61.0 4.35 4.50
ETFC 180622C00061500 C Jun 22, 2018 61.5 3.85 4.00
ETFC 180622C00062000 C Jun 22, 2018 62.0 3.35 3.50
ETFC 180622C00062500 C Jun 22, 2018 62.5 2.90 2.97
ETFC 180622C00063000 C Jun 22, 2018 63.0 2.40 2.48
ETFC 180622C00063500 C Jun 22, 2018 63.5 1.91 2.00
ETFC 180622C00064000 C Jun 22, 2018 64.0 1.46 1.52
ETFC 180622C00064500 C Jun 22, 2018 64.5 1.03 1.08
ETFC 180622C00065000 C Jun 22, 2018 65.0 0.65 0.69
ETFC 180622C00065500 C Jun 22, 2018 65.5 0.36 0.38
ETFC 180622C00066000 C Jun 22, 2018 66.0 0.18 0.20
ETFC 180622C00066500 C Jun 22, 2018 66.5 0.07 0.10
ETFC 180622C00067000 C Jun 22, 2018 67.0 0.02 0.06
ETFC 180622C00067500 C Jun 22, 2018 67.5 0.00 0.04
ETFC 180622C00068000 C Jun 22, 2018 68.0 0.00 0.03
ETFC 180622C00068500 C Jun 22, 2018 68.5 0.00 0.03
ETFC 180622C00069000 C Jun 22, 2018 69.0 0.00 0.03
ETFC 180622C00069500 C Jun 22, 2018 69.5 0.00 0.03
ETFC 180622C00070000 C Jun 22, 2018 70.0 0.00 0.03
ETFC 180622C00070500 C Jun 22, 2018 70.5 0.00 0.10
ETFC 180622C00071000 C Jun 22, 2018 71.0 0.00 0.12
ETFC 180622C00071500 C Jun 22, 2018 71.5 0.00 0.08
ETFC 180622C00072000 C Jun 22, 2018 72.0 0.00 0.14
ETFC 180622C00072500 C Jun 22, 2018 72.5 0.00 0.26
ETFC 180622C00073000 C Jun 22, 2018 73.0 0.00 0.08
ETFC 180622C00073500 C Jun 22, 2018 73.5 0.00 0.09
ETFC 180622C00074000 C Jun 22, 2018 74.0 0.00 0.08
ETFC 180622C00075000 C Jun 22, 2018 75.0 0.00 0.10
ETFC 180622C00080000 C Jun 22, 2018 80.0 0.00 0.07
ETFC 180622C00085000 C Jun 22, 2018 85.0 0.00 0.12
ETFC 180622C00090000 C Jun 22, 2018 90.0 0.00 0.10
ETFC 180622C00095000 C Jun 22, 2018 95.0 0.00 0.13
ETFC 180622P00047000 P Jun 22, 2018 47.0 0.00 0.09
ETFC 180622P00048000 P Jun 22, 2018 48.0 0.00 0.09
ETFC 180622P00049000 P Jun 22, 2018 49.0 0.00 0.16
ETFC 180622P00050000 P Jun 22, 2018 50.0 0.00 0.12
ETFC 180622P00054500 P Jun 22, 2018 54.5 0.00 0.11
ETFC 180622P00055000 P Jun 22, 2018 55.0 0.00 0.10
ETFC 180622P00055500 P Jun 22, 2018 55.5 0.00 0.11
ETFC 180622P00056000 P Jun 22, 2018 56.0 0.00 0.08
ETFC 180622P00056500 P Jun 22, 2018 56.5 0.00 0.11
ETFC 180622P00057000 P Jun 22, 2018 57.0 0.00 0.18
ETFC 180622P00057500 P Jun 22, 2018 57.5 0.00 0.05
ETFC 180622P00058000 P Jun 22, 2018 58.0 0.00 0.05
ETFC 180622P00058500 P Jun 22, 2018 58.5 0.00 0.03
ETFC 180622P00059000 P Jun 22, 2018 59.0 0.00 0.10
ETFC 180622P00059500 P Jun 22, 2018 59.5 0.00 0.03
ETFC 180622P00060000 P Jun 22, 2018 60.0 0.00 0.03
ETFC 180622P00060500 P Jun 22, 2018 60.5 0.00 0.03
ETFC 180622P00061000 P Jun 22, 2018 61.0 0.00 0.03
ETFC 180622P00061500 P Jun 22, 2018 61.5 0.00 0.04
ETFC 180622P00062000 P Jun 22, 2018 62.0 0.00 0.04
ETFC 180622P00062500 P Jun 22, 2018 62.5 0.02 0.05
ETFC 180622P00063000 P Jun 22, 2018 63.0 0.03 0.06
ETFC 180622P00063500 P Jun 22, 2018 63.5 0.04 0.09
ETFC 180622P00064000 P Jun 22, 2018 64.0 0.07 0.10
ETFC 180622P00064500 P Jun 22, 2018 64.5 0.13 0.16
ETFC 180622P00065000 P Jun 22, 2018 65.0 0.25 0.27
ETFC 180622P00065500 P Jun 22, 2018 65.5 0.45 0.48
ETFC 180622P00066000 P Jun 22, 2018 66.0 0.76 0.80
ETFC 180622P00066500 P Jun 22, 2018 66.5 1.15 1.21
ETFC 180622P00067000 P Jun 22, 2018 67.0 1.58 1.67
ETFC 180622P00067500 P Jun 22, 2018 67.5 2.06 2.15
ETFC 180622P00068000 P Jun 22, 2018 68.0 2.55 2.64
ETFC 180622P00068500 P Jun 22, 2018 68.5 3.05 3.15
ETFC 180622P00069000 P Jun 22, 2018 69.0 3.45 3.70
ETFC 180622P00069500 P Jun 22, 2018 69.5 4.00 4.45
ETFC 180622P00070000 P Jun 22, 2018 70.0 4.55 4.70
ETFC 180622P00070500 P Jun 22, 2018 70.5 5.05 5.20
ETFC 180622P00071000 P Jun 22, 2018 71.0 5.30 5.75
ETFC 180622P00071500 P Jun 22, 2018 71.5 6.00 6.40
ETFC 180622P00072000 P Jun 22, 2018 72.0 6.50 6.80
ETFC 180622P00072500 P Jun 22, 2018 72.5 6.80 7.45
ETFC 180622P00073000 P Jun 22, 2018 73.0 7.50 7.80
ETFC 180622P00073500 P Jun 22, 2018 73.5 7.75 8.30
ETFC 180622P00074000 P Jun 22, 2018 74.0 8.00 8.75
ETFC 180622P00075000 P Jun 22, 2018 75.0 8.60 9.85
ETFC 180622P00080000 P Jun 22, 2018 80.0 14.10 16.35
ETFC 180622P00085000 P Jun 22, 2018 85.0 19.20 21.35
ETFC 180622P00090000 P Jun 22, 2018 90.0 23.95 25.60
ETFC 180622P00095000 P Jun 22, 2018 95.0 29.05 30.20
ETFC 180629C00050000 C Jun 29, 2018 50.0 14.40 15.60
ETFC 180629C00054000 C Jun 29, 2018 54.0 9.05 11.75
ETFC 180629C00055000 C Jun 29, 2018 55.0 8.25 10.70
ETFC 180629C00056000 C Jun 29, 2018 56.0 7.65 9.85
ETFC 180629C00057000 C Jun 29, 2018 57.0 8.10 8.60
ETFC 180629C00057500 C Jun 29, 2018 57.5 7.40 8.15
ETFC 180629C00058000 C Jun 29, 2018 58.0 6.95 7.70
ETFC 180629C00058500 C Jun 29, 2018 58.5 6.35 7.15
ETFC 180629C00059000 C Jun 29, 2018 59.0 6.30 6.55
ETFC 180629C00059500 C Jun 29, 2018 59.5 4.35 6.30
ETFC 180629C00060000 C Jun 29, 2018 60.0 5.30 5.60
ETFC 180629C00060500 C Jun 29, 2018 60.5 4.55 5.30
ETFC 180629C00061000 C Jun 29, 2018 61.0 4.10 4.80
ETFC 180629C00061500 C Jun 29, 2018 61.5 4.00 4.15
ETFC 180629C00062000 C Jun 29, 2018 62.0 2.99 3.65
ETFC 180629C00062500 C Jun 29, 2018 62.5 2.81 3.20
ETFC 180629C00063000 C Jun 29, 2018 63.0 2.64 2.77
ETFC 180629C00063500 C Jun 29, 2018 63.5 2.22 2.36
ETFC 180629C00064000 C Jun 29, 2018 64.0 1.82 1.93
ETFC 180629C00064500 C Jun 29, 2018 64.5 1.45 1.58
ETFC 180629C00065000 C Jun 29, 2018 65.0 1.13 1.24
ETFC 180629C00065500 C Jun 29, 2018 65.5 0.85 0.98
ETFC 180629C00066000 C Jun 29, 2018 66.0 0.61 0.72
ETFC 180629C00066500 C Jun 29, 2018 66.5 0.44 0.55
ETFC 180629C00067000 C Jun 29, 2018 67.0 0.31 0.38
ETFC 180629C00067500 C Jun 29, 2018 67.5 0.22 0.26
ETFC 180629C00068000 C Jun 29, 2018 68.0 0.14 0.18
ETFC 180629C00068500 C Jun 29, 2018 68.5 0.07 0.18
ETFC 180629C00069000 C Jun 29, 2018 69.0 0.00 0.40
ETFC 180629C00069500 C Jun 29, 2018 69.5 0.00 0.17
ETFC 180629C00070000 C Jun 29, 2018 70.0 0.00 0.11
ETFC 180629C00070500 C Jun 29, 2018 70.5 0.00 0.12
ETFC 180629C00071000 C Jun 29, 2018 71.0 0.00 0.10
ETFC 180629C00071500 C Jun 29, 2018 71.5 0.00 0.16
ETFC 180629C00072000 C Jun 29, 2018 72.0 0.00 0.17
ETFC 180629C00073000 C Jun 29, 2018 73.0 0.00 0.09
ETFC 180629C00075000 C Jun 29, 2018 75.0 0.00 0.13
ETFC 180629P00050000 P Jun 29, 2018 50.0 0.00 0.15
ETFC 180629P00054000 P Jun 29, 2018 54.0 0.00 0.10
ETFC 180629P00055000 P Jun 29, 2018 55.0 0.00 0.07
ETFC 180629P00056000 P Jun 29, 2018 56.0 0.00 0.07
ETFC 180629P00057000 P Jun 29, 2018 57.0 0.00 0.17
ETFC 180629P00057500 P Jun 29, 2018 57.5 0.00 0.17
ETFC 180629P00058000 P Jun 29, 2018 58.0 0.04 0.18
ETFC 180629P00058500 P Jun 29, 2018 58.5 0.00 0.14
ETFC 180629P00059000 P Jun 29, 2018 59.0 0.03 0.13
ETFC 180629P00059500 P Jun 29, 2018 59.5 0.05 0.17
ETFC 180629P00060000 P Jun 29, 2018 60.0 0.08 0.18
ETFC 180629P00060500 P Jun 29, 2018 60.5 0.08 0.20
ETFC 180629P00061000 P Jun 29, 2018 61.0 0.09 0.14
ETFC 180629P00061500 P Jun 29, 2018 61.5 0.11 0.15
ETFC 180629P00062000 P Jun 29, 2018 62.0 0.13 0.19
ETFC 180629P00062500 P Jun 29, 2018 62.5 0.18 0.23
ETFC 180629P00063000 P Jun 29, 2018 63.0 0.25 0.28
ETFC 180629P00063500 P Jun 29, 2018 63.5 0.31 0.38
ETFC 180629P00064000 P Jun 29, 2018 64.0 0.42 0.50
ETFC 180629P00064500 P Jun 29, 2018 64.5 0.54 0.65
ETFC 180629P00065000 P Jun 29, 2018 65.0 0.72 0.86
ETFC 180629P00065500 P Jun 29, 2018 65.5 0.94 1.07
ETFC 180629P00066000 P Jun 29, 2018 66.0 1.21 1.35
ETFC 180629P00066500 P Jun 29, 2018 66.5 1.52 1.67
ETFC 180629P00067000 P Jun 29, 2018 67.0 1.89 2.01
ETFC 180629P00067500 P Jun 29, 2018 67.5 2.27 2.40
ETFC 180629P00068000 P Jun 29, 2018 68.0 2.57 2.84
ETFC 180629P00068500 P Jun 29, 2018 68.5 3.05 3.35
ETFC 180629P00069000 P Jun 29, 2018 69.0 3.35 3.80
ETFC 180629P00069500 P Jun 29, 2018 69.5 3.85 4.30
ETFC 180629P00070000 P Jun 29, 2018 70.0 4.50 4.80
ETFC 180629P00070500 P Jun 29, 2018 70.5 4.95 5.35
ETFC 180629P00071000 P Jun 29, 2018 71.0 5.20 5.85
ETFC 180629P00071500 P Jun 29, 2018 71.5 5.85 6.35
ETFC 180629P00072000 P Jun 29, 2018 72.0 6.50 6.90
ETFC 180629P00073000 P Jun 29, 2018 73.0 6.90 7.85
ETFC 180629P00075000 P Jun 29, 2018 75.0 9.25 10.00
ETFC 180706C00055000 C Jul 06, 2018 55.0 9.75 10.80
ETFC 180706C00057000 C Jul 06, 2018 57.0 6.15 8.90
ETFC 180706C00057500 C Jul 06, 2018 57.5 7.05 8.20
ETFC 180706C00058500 C Jul 06, 2018 58.5 6.75 7.25
ETFC 180706C00059000 C Jul 06, 2018 59.0 5.40 7.00
ETFC 180706C00059500 C Jul 06, 2018 59.5 5.45 6.20
ETFC 180706C00060000 C Jul 06, 2018 60.0 5.25 5.75
ETFC 180706C00060500 C Jul 06, 2018 60.5 4.80 5.40
ETFC 180706C00061000 C Jul 06, 2018 61.0 4.55 4.75
ETFC 180706C00061500 C Jul 06, 2018 61.5 4.10 4.25
ETFC 180706C00062000 C Jul 06, 2018 62.0 3.55 3.80
ETFC 180706C00062500 C Jul 06, 2018 62.5 3.25 3.40
ETFC 180706C00063000 C Jul 06, 2018 63.0 2.85 2.96
ETFC 180706C00063500 C Jul 06, 2018 63.5 2.44 2.58
ETFC 180706C00064000 C Jul 06, 2018 64.0 2.07 2.15
ETFC 180706C00064500 C Jul 06, 2018 64.5 1.72 1.83
ETFC 180706C00065000 C Jul 06, 2018 65.0 1.40 1.53
ETFC 180706C00065500 C Jul 06, 2018 65.5 1.12 1.26
ETFC 180706C00066000 C Jul 06, 2018 66.0 0.89 1.04
ETFC 180706C00066500 C Jul 06, 2018 66.5 0.69 0.83
ETFC 180706C00067000 C Jul 06, 2018 67.0 0.53 0.60
ETFC 180706C00067500 C Jul 06, 2018 67.5 0.36 0.48
ETFC 180706C00068000 C Jul 06, 2018 68.0 0.30 0.37
ETFC 180706C00068500 C Jul 06, 2018 68.5 0.19 0.27
ETFC 180706C00069000 C Jul 06, 2018 69.0 0.13 0.36
ETFC 180706C00069500 C Jul 06, 2018 69.5 0.07 0.39
ETFC 180706C00070000 C Jul 06, 2018 70.0 0.00 0.42
ETFC 180706C00070500 C Jul 06, 2018 70.5 0.00 0.43
ETFC 180706C00071000 C Jul 06, 2018 71.0 0.00 0.38
ETFC 180706C00071500 C Jul 06, 2018 71.5 0.00 0.39
ETFC 180706C00072000 C Jul 06, 2018 72.0 0.00 0.36
ETFC 180706C00072500 C Jul 06, 2018 72.5 0.00 0.36
ETFC 180706C00075000 C Jul 06, 2018 75.0 0.00 0.32
ETFC 180706P00055000 P Jul 06, 2018 55.0 0.00 0.31
ETFC 180706P00057000 P Jul 06, 2018 57.0 0.04 0.43
ETFC 180706P00057500 P Jul 06, 2018 57.5 0.05 0.37
ETFC 180706P00058500 P Jul 06, 2018 58.5 0.06 0.40
ETFC 180706P00059000 P Jul 06, 2018 59.0 0.07 0.45
ETFC 180706P00059500 P Jul 06, 2018 59.5 0.10 0.43
ETFC 180706P00060000 P Jul 06, 2018 60.0 0.13 0.30
ETFC 180706P00060500 P Jul 06, 2018 60.5 0.15 0.20
ETFC 180706P00061000 P Jul 06, 2018 61.0 0.17 0.24
ETFC 180706P00061500 P Jul 06, 2018 61.5 0.20 0.27
ETFC 180706P00062000 P Jul 06, 2018 62.0 0.25 0.32
ETFC 180706P00062500 P Jul 06, 2018 62.5 0.30 0.40
ETFC 180706P00063000 P Jul 06, 2018 63.0 0.38 0.49
ETFC 180706P00063500 P Jul 06, 2018 63.5 0.47 0.60
ETFC 180706P00064000 P Jul 06, 2018 64.0 0.61 0.73
ETFC 180706P00064500 P Jul 06, 2018 64.5 0.74 0.88
ETFC 180706P00065000 P Jul 06, 2018 65.0 0.94 1.07
ETFC 180706P00065500 P Jul 06, 2018 65.5 1.15 1.30
ETFC 180706P00066000 P Jul 06, 2018 66.0 1.41 1.56
ETFC 180706P00066500 P Jul 06, 2018 66.5 1.71 1.85
ETFC 180706P00067000 P Jul 06, 2018 67.0 2.05 2.19
ETFC 180706P00067500 P Jul 06, 2018 67.5 2.41 2.56
ETFC 180706P00068000 P Jul 06, 2018 68.0 2.80 2.93
ETFC 180706P00068500 P Jul 06, 2018 68.5 3.00 3.45
ETFC 180706P00069000 P Jul 06, 2018 69.0 3.60 3.90
ETFC 180706P00069500 P Jul 06, 2018 69.5 3.40 4.50
ETFC 180706P00070000 P Jul 06, 2018 70.0 4.55 4.95
ETFC 180706P00070500 P Jul 06, 2018 70.5 3.35 5.45
ETFC 180706P00071000 P Jul 06, 2018 71.0 5.00 5.80
ETFC 180706P00071500 P Jul 06, 2018 71.5 5.70 6.65
ETFC 180706P00072000 P Jul 06, 2018 72.0 6.40 6.90
ETFC 180706P00072500 P Jul 06, 2018 72.5 6.70 7.30
ETFC 180706P00075000 P Jul 06, 2018 75.0 9.25 9.90
ETFC 180713C00055000 C Jul 13, 2018 55.0 9.85 11.30
ETFC 180713C00057000 C Jul 13, 2018 57.0 6.20 9.80
ETFC 180713C00057500 C Jul 13, 2018 57.5 5.80 9.95
ETFC 180713C00058000 C Jul 13, 2018 58.0 5.95 8.20
ETFC 180713C00058500 C Jul 13, 2018 58.5 5.45 8.70
ETFC 180713C00059000 C Jul 13, 2018 59.0 5.15 7.35
ETFC 180713C00059500 C Jul 13, 2018 59.5 5.45 6.80
ETFC 180713C00060000 C Jul 13, 2018 60.0 5.20 6.20
ETFC 180713C00060500 C Jul 13, 2018 60.5 4.75 5.45
ETFC 180713C00061000 C Jul 13, 2018 61.0 4.60 4.90
ETFC 180713C00061500 C Jul 13, 2018 61.5 4.15 4.55
ETFC 180713C00062000 C Jul 13, 2018 62.0 3.55 4.30
ETFC 180713C00062500 C Jul 13, 2018 62.5 2.76 3.75
ETFC 180713C00063000 C Jul 13, 2018 63.0 2.59 3.25
ETFC 180713C00063500 C Jul 13, 2018 63.5 2.30 3.10
ETFC 180713C00064000 C Jul 13, 2018 64.0 2.13 2.54
ETFC 180713C00064500 C Jul 13, 2018 64.5 1.92 2.20
ETFC 180713C00065000 C Jul 13, 2018 65.0 1.60 1.89
ETFC 180713C00065500 C Jul 13, 2018 65.5 1.41 1.60
ETFC 180713C00066000 C Jul 13, 2018 66.0 1.15 1.39
ETFC 180713C00066500 C Jul 13, 2018 66.5 0.93 1.10
ETFC 180713C00067000 C Jul 13, 2018 67.0 0.74 1.00
ETFC 180713C00067500 C Jul 13, 2018 67.5 0.58 0.75
ETFC 180713C00068000 C Jul 13, 2018 68.0 0.46 0.65
ETFC 180713C00068500 C Jul 13, 2018 68.5 0.33 0.55
ETFC 180713C00069000 C Jul 13, 2018 69.0 0.25 0.42
ETFC 180713C00069500 C Jul 13, 2018 69.5 0.19 0.37
ETFC 180713C00070000 C Jul 13, 2018 70.0 0.13 0.32
ETFC 180713C00070500 C Jul 13, 2018 70.5 0.09 0.44
ETFC 180713C00071000 C Jul 13, 2018 71.0 0.06 0.40
ETFC 180713C00072000 C Jul 13, 2018 72.0 0.00 0.42
ETFC 180713C00072500 C Jul 13, 2018 72.5 0.00 0.47
ETFC 180713C00073000 C Jul 13, 2018 73.0 0.00 0.48
ETFC 180713C00075000 C Jul 13, 2018 75.0 0.00 0.45
ETFC 180713P00055000 P Jul 13, 2018 55.0 0.06 0.41
ETFC 180713P00057000 P Jul 13, 2018 57.0 0.09 0.43
ETFC 180713P00057500 P Jul 13, 2018 57.5 0.10 0.45
ETFC 180713P00058000 P Jul 13, 2018 58.0 0.11 0.45
ETFC 180713P00058500 P Jul 13, 2018 58.5 0.12 0.45
ETFC 180713P00059000 P Jul 13, 2018 59.0 0.14 0.47
ETFC 180713P00059500 P Jul 13, 2018 59.5 0.17 0.44
ETFC 180713P00060000 P Jul 13, 2018 60.0 0.19 0.46
ETFC 180713P00060500 P Jul 13, 2018 60.5 0.21 0.49
ETFC 180713P00061000 P Jul 13, 2018 61.0 0.28 0.38
ETFC 180713P00061500 P Jul 13, 2018 61.5 0.33 0.42
ETFC 180713P00062000 P Jul 13, 2018 62.0 0.39 0.56
ETFC 180713P00062500 P Jul 13, 2018 62.5 0.48 0.58
ETFC 180713P00063000 P Jul 13, 2018 63.0 0.47 0.71
ETFC 180713P00063500 P Jul 13, 2018 63.5 0.70 0.88
ETFC 180713P00064000 P Jul 13, 2018 64.0 0.79 1.05
ETFC 180713P00064500 P Jul 13, 2018 64.5 0.98 1.21
ETFC 180713P00065000 P Jul 13, 2018 65.0 1.16 1.44
ETFC 180713P00065500 P Jul 13, 2018 65.5 1.42 1.65
ETFC 180713P00066000 P Jul 13, 2018 66.0 1.68 2.20
ETFC 180713P00066500 P Jul 13, 2018 66.5 1.89 2.54
ETFC 180713P00067000 P Jul 13, 2018 67.0 2.12 2.85
ETFC 180713P00067500 P Jul 13, 2018 67.5 2.15 2.92
ETFC 180713P00068000 P Jul 13, 2018 68.0 2.58 3.45
ETFC 180713P00068500 P Jul 13, 2018 68.5 2.95 3.60
ETFC 180713P00069000 P Jul 13, 2018 69.0 3.25 4.35
ETFC 180713P00069500 P Jul 13, 2018 69.5 3.80 4.40
ETFC 180713P00070000 P Jul 13, 2018 70.0 4.05 5.65
ETFC 180713P00070500 P Jul 13, 2018 70.5 2.91 6.10
ETFC 180713P00071000 P Jul 13, 2018 71.0 4.05 7.10
ETFC 180713P00072000 P Jul 13, 2018 72.0 4.50 7.95
ETFC 180713P00072500 P Jul 13, 2018 72.5 5.10 8.55
ETFC 180713P00073000 P Jul 13, 2018 73.0 5.75 9.40
ETFC 180713P00075000 P Jul 13, 2018 75.0 9.00 10.85
ETFC 180720C00027000 C Jul 20, 2018 27.0 37.35 38.95
ETFC 180720C00028000 C Jul 20, 2018 28.0 36.35 37.85
ETFC 180720C00029000 C Jul 20, 2018 29.0 36.10 36.80
ETFC 180720C00030000 C Jul 20, 2018 30.0 34.90 35.75
ETFC 180720C00031000 C Jul 20, 2018 31.0 34.00 35.65
ETFC 180720C00032000 C Jul 20, 2018 32.0 33.10 33.70
ETFC 180720C00033000 C Jul 20, 2018 33.0 32.10 32.75
ETFC 180720C00034000 C Jul 20, 2018 34.0 30.85 32.10
ETFC 180720C00035000 C Jul 20, 2018 35.0 30.05 31.10
ETFC 180720C00036000 C Jul 20, 2018 36.0 29.20 29.85
ETFC 180720C00037000 C Jul 20, 2018 37.0 27.80 28.90
ETFC 180720C00038000 C Jul 20, 2018 38.0 27.20 27.90
ETFC 180720C00039000 C Jul 20, 2018 39.0 26.10 26.90
ETFC 180720C00040000 C Jul 20, 2018 40.0 24.95 26.20
ETFC 180720C00041000 C Jul 20, 2018 41.0 24.10 24.85
ETFC 180720C00042000 C Jul 20, 2018 42.0 23.25 24.10
ETFC 180720C00043000 C Jul 20, 2018 43.0 22.25 22.85
ETFC 180720C00044000 C Jul 20, 2018 44.0 20.80 21.80
ETFC 180720C00045000 C Jul 20, 2018 45.0 20.20 20.75
ETFC 180720C00046000 C Jul 20, 2018 46.0 19.30 19.70
ETFC 180720C00047000 C Jul 20, 2018 47.0 18.25 18.75
ETFC 180720C00048000 C Jul 20, 2018 48.0 17.30 17.90
ETFC 180720C00049000 C Jul 20, 2018 49.0 16.30 16.80
ETFC 180720C00050000 C Jul 20, 2018 50.0 15.35 15.80
ETFC 180720C00055000 C Jul 20, 2018 55.0 10.60 10.75
ETFC 180720C00056000 C Jul 20, 2018 56.0 9.40 9.80
ETFC 180720C00057000 C Jul 20, 2018 57.0 8.45 8.95
ETFC 180720C00057500 C Jul 20, 2018 57.5 7.95 8.50
ETFC 180720C00058000 C Jul 20, 2018 58.0 7.50 8.00
ETFC 180720C00058500 C Jul 20, 2018 58.5 7.15 7.45
ETFC 180720C00059000 C Jul 20, 2018 59.0 6.70 7.05
ETFC 180720C00059500 C Jul 20, 2018 59.5 6.25 6.60
ETFC 180720C00060000 C Jul 20, 2018 60.0 6.00 6.10
ETFC 180720C00060500 C Jul 20, 2018 60.5 5.40 5.70
ETFC 180720C00061000 C Jul 20, 2018 61.0 4.90 5.30
ETFC 180720C00061500 C Jul 20, 2018 61.5 4.50 4.90
ETFC 180720C00062000 C Jul 20, 2018 62.0 4.15 4.50
ETFC 180720C00062500 C Jul 20, 2018 62.5 4.00 4.05
ETFC 180720C00063000 C Jul 20, 2018 63.0 3.60 3.70
ETFC 180720C00063500 C Jul 20, 2018 63.5 3.30 3.35
ETFC 180720C00064000 C Jul 20, 2018 64.0 2.98 3.05
ETFC 180720C00064500 C Jul 20, 2018 64.5 2.64 2.72
ETFC 180720C00065000 C Jul 20, 2018 65.0 2.39 2.43
ETFC 180720C00065500 C Jul 20, 2018 65.5 2.12 2.17
ETFC 180720C00066000 C Jul 20, 2018 66.0 1.87 1.92
ETFC 180720C00066500 C Jul 20, 2018 66.5 1.61 1.70
ETFC 180720C00067000 C Jul 20, 2018 67.0 1.44 1.47
ETFC 180720C00067500 C Jul 20, 2018 67.5 1.24 1.28
ETFC 180720C00068000 C Jul 20, 2018 68.0 1.07 1.11
ETFC 180720C00068500 C Jul 20, 2018 68.5 0.92 0.96
ETFC 180720C00069000 C Jul 20, 2018 69.0 0.78 0.82
ETFC 180720C00069500 C Jul 20, 2018 69.5 0.63 0.71
ETFC 180720C00070000 C Jul 20, 2018 70.0 0.56 0.60
ETFC 180720C00070500 C Jul 20, 2018 70.5 0.45 0.51
ETFC 180720C00071000 C Jul 20, 2018 71.0 0.37 0.43
ETFC 180720C00071500 C Jul 20, 2018 71.5 0.31 0.36
ETFC 180720C00072000 C Jul 20, 2018 72.0 0.26 0.32
ETFC 180720C00073000 C Jul 20, 2018 73.0 0.18 0.23
ETFC 180720C00074000 C Jul 20, 2018 74.0 0.07 0.50
ETFC 180720C00075000 C Jul 20, 2018 75.0 0.00 0.15
ETFC 180720C00080000 C Jul 20, 2018 80.0 0.00 0.26
ETFC 180720C00085000 C Jul 20, 2018 85.0 0.00 0.19
ETFC 180720C00090000 C Jul 20, 2018 90.0 0.00 0.14
ETFC 180720C00095000 C Jul 20, 2018 95.0 0.00 0.07
ETFC 180720P00027000 P Jul 20, 2018 27.0 0.00 0.03
ETFC 180720P00028000 P Jul 20, 2018 28.0 0.00 0.03
ETFC 180720P00029000 P Jul 20, 2018 29.0 0.00 0.04
ETFC 180720P00030000 P Jul 20, 2018 30.0 0.00 0.05
ETFC 180720P00031000 P Jul 20, 2018 31.0 0.00 0.08
ETFC 180720P00032000 P Jul 20, 2018 32.0 0.00 0.08
ETFC 180720P00033000 P Jul 20, 2018 33.0 0.00 0.11
ETFC 180720P00034000 P Jul 20, 2018 34.0 0.00 0.14
ETFC 180720P00035000 P Jul 20, 2018 35.0 0.00 0.19
ETFC 180720P00036000 P Jul 20, 2018 36.0 0.00 0.23
ETFC 180720P00037000 P Jul 20, 2018 37.0 0.00 0.29
ETFC 180720P00038000 P Jul 20, 2018 38.0 0.00 0.32
ETFC 180720P00039000 P Jul 20, 2018 39.0 0.00 0.37
ETFC 180720P00040000 P Jul 20, 2018 40.0 0.00 0.13
ETFC 180720P00041000 P Jul 20, 2018 41.0 0.00 0.40
ETFC 180720P00042000 P Jul 20, 2018 42.0 0.00 0.43
ETFC 180720P00043000 P Jul 20, 2018 43.0 0.00 0.43
ETFC 180720P00044000 P Jul 20, 2018 44.0 0.00 0.47
ETFC 180720P00045000 P Jul 20, 2018 45.0 0.00 0.10
ETFC 180720P00046000 P Jul 20, 2018 46.0 0.00 0.50
ETFC 180720P00047000 P Jul 20, 2018 47.0 0.00 0.54
ETFC 180720P00048000 P Jul 20, 2018 48.0 0.02 0.56
ETFC 180720P00049000 P Jul 20, 2018 49.0 0.03 0.61
ETFC 180720P00050000 P Jul 20, 2018 50.0 0.05 0.13
ETFC 180720P00055000 P Jul 20, 2018 55.0 0.10 0.22
ETFC 180720P00056000 P Jul 20, 2018 56.0 0.19 0.27
ETFC 180720P00057000 P Jul 20, 2018 57.0 0.23 0.30
ETFC 180720P00057500 P Jul 20, 2018 57.5 0.26 0.31
ETFC 180720P00058000 P Jul 20, 2018 58.0 0.29 0.33
ETFC 180720P00058500 P Jul 20, 2018 58.5 0.33 0.37
ETFC 180720P00059000 P Jul 20, 2018 59.0 0.37 0.41
ETFC 180720P00059500 P Jul 20, 2018 59.5 0.39 0.47
ETFC 180720P00060000 P Jul 20, 2018 60.0 0.48 0.52
ETFC 180720P00060500 P Jul 20, 2018 60.5 0.55 0.59
ETFC 180720P00061000 P Jul 20, 2018 61.0 0.64 0.67
ETFC 180720P00061500 P Jul 20, 2018 61.5 0.70 0.77
ETFC 180720P00062000 P Jul 20, 2018 62.0 0.81 0.88
ETFC 180720P00062500 P Jul 20, 2018 62.5 0.92 1.00
ETFC 180720P00063000 P Jul 20, 2018 63.0 1.07 1.14
ETFC 180720P00063500 P Jul 20, 2018 63.5 1.24 1.31
ETFC 180720P00064000 P Jul 20, 2018 64.0 1.43 1.47
ETFC 180720P00064500 P Jul 20, 2018 64.5 1.58 1.65
ETFC 180720P00065000 P Jul 20, 2018 65.0 1.83 1.87
ETFC 180720P00065500 P Jul 20, 2018 65.5 2.07 2.10
ETFC 180720P00066000 P Jul 20, 2018 66.0 2.28 2.36
ETFC 180720P00066500 P Jul 20, 2018 66.5 2.56 2.65
ETFC 180720P00067000 P Jul 20, 2018 67.0 2.84 2.94
ETFC 180720P00067500 P Jul 20, 2018 67.5 3.15 3.25
ETFC 180720P00068000 P Jul 20, 2018 68.0 3.50 3.60
ETFC 180720P00068500 P Jul 20, 2018 68.5 3.85 3.95
ETFC 180720P00069000 P Jul 20, 2018 69.0 4.20 4.40
ETFC 180720P00069500 P Jul 20, 2018 69.5 4.55 4.80
ETFC 180720P00070000 P Jul 20, 2018 70.0 4.90 5.15
ETFC 180720P00070500 P Jul 20, 2018 70.5 5.35 5.80
ETFC 180720P00071000 P Jul 20, 2018 71.0 5.70 6.20
ETFC 180720P00071500 P Jul 20, 2018 71.5 6.20 6.65
ETFC 180720P00072000 P Jul 20, 2018 72.0 6.65 7.10
ETFC 180720P00073000 P Jul 20, 2018 73.0 7.30 8.05
ETFC 180720P00074000 P Jul 20, 2018 74.0 8.45 9.00
ETFC 180720P00075000 P Jul 20, 2018 75.0 9.50 9.90
ETFC 180720P00080000 P Jul 20, 2018 80.0 12.70 15.40
ETFC 180720P00085000 P Jul 20, 2018 85.0 17.40 21.20
ETFC 180720P00090000 P Jul 20, 2018 90.0 22.35 25.55
ETFC 180720P00095000 P Jul 20, 2018 95.0 28.85 30.05
ETFC 180727C00055000 C Jul 27, 2018 55.0 9.65 11.75
ETFC 180727C00059000 C Jul 27, 2018 59.0 6.70 7.50
ETFC 180727C00059500 C Jul 27, 2018 59.5 6.20 7.30
ETFC 180727C00060000 C Jul 27, 2018 60.0 5.80 6.75
ETFC 180727C00060500 C Jul 27, 2018 60.5 4.80 6.10
ETFC 180727C00061000 C Jul 27, 2018 61.0 5.15 5.50
ETFC 180727C00061500 C Jul 27, 2018 61.5 4.50 5.40
ETFC 180727C00062000 C Jul 27, 2018 62.0 4.05 4.70
ETFC 180727C00062500 C Jul 27, 2018 62.5 3.95 4.40
ETFC 180727C00063000 C Jul 27, 2018 63.0 3.60 4.05
ETFC 180727C00063500 C Jul 27, 2018 63.5 3.30 3.65
ETFC 180727C00064000 C Jul 27, 2018 64.0 3.00 3.35
ETFC 180727C00064500 C Jul 27, 2018 64.5 2.69 3.10
ETFC 180727C00065000 C Jul 27, 2018 65.0 2.44 2.75
ETFC 180727C00065500 C Jul 27, 2018 65.5 2.17 2.49
ETFC 180727C00066000 C Jul 27, 2018 66.0 1.92 2.27
ETFC 180727C00066500 C Jul 27, 2018 66.5 1.66 2.01
ETFC 180727C00067000 C Jul 27, 2018 67.0 1.48 1.86
ETFC 180727C00067500 C Jul 27, 2018 67.5 1.28 1.58
ETFC 180727C00068000 C Jul 27, 2018 68.0 1.06 1.34
ETFC 180727C00068500 C Jul 27, 2018 68.5 0.33 1.23
ETFC 180727C00069000 C Jul 27, 2018 69.0 0.71 1.11
ETFC 180727C00069500 C Jul 27, 2018 69.5 0.53 0.96
ETFC 180727C00070000 C Jul 27, 2018 70.0 0.48 0.98
ETFC 180727C00070500 C Jul 27, 2018 70.5 0.44 0.75
ETFC 180727C00071000 C Jul 27, 2018 71.0 0.14 0.64
ETFC 180727C00071500 C Jul 27, 2018 71.5 0.12 0.73
ETFC 180727C00072000 C Jul 27, 2018 72.0 0.09 0.49
ETFC 180727C00072500 C Jul 27, 2018 72.5 0.23 0.44
ETFC 180727C00073000 C Jul 27, 2018 73.0 0.11 0.46
ETFC 180727C00075000 C Jul 27, 2018 75.0 0.00 0.44
ETFC 180727C00080000 C Jul 27, 2018 80.0 0.00 0.48
ETFC 180727P00055000 P Jul 27, 2018 55.0 0.03 0.44
ETFC 180727P00059000 P Jul 27, 2018 59.0 0.39 0.56
ETFC 180727P00059500 P Jul 27, 2018 59.5 0.19 0.64
ETFC 180727P00060000 P Jul 27, 2018 60.0 0.24 0.73
ETFC 180727P00060500 P Jul 27, 2018 60.5 0.34 0.82
ETFC 180727P00061000 P Jul 27, 2018 61.0 0.35 0.90
ETFC 180727P00061500 P Jul 27, 2018 61.5 0.64 1.01
ETFC 180727P00062000 P Jul 27, 2018 62.0 0.81 1.17
ETFC 180727P00062500 P Jul 27, 2018 62.5 0.70 1.30
ETFC 180727P00063000 P Jul 27, 2018 63.0 1.11 1.49
ETFC 180727P00063500 P Jul 27, 2018 63.5 1.29 1.58
ETFC 180727P00064000 P Jul 27, 2018 64.0 1.48 1.79
ETFC 180727P00064500 P Jul 27, 2018 64.5 1.63 2.01
ETFC 180727P00065000 P Jul 27, 2018 65.0 1.79 2.25
ETFC 180727P00065500 P Jul 27, 2018 65.5 2.12 2.35
ETFC 180727P00066000 P Jul 27, 2018 66.0 2.27 2.74
ETFC 180727P00066500 P Jul 27, 2018 66.5 2.61 2.97
ETFC 180727P00067000 P Jul 27, 2018 67.0 2.92 3.30
ETFC 180727P00067500 P Jul 27, 2018 67.5 3.20 3.60
ETFC 180727P00068000 P Jul 27, 2018 68.0 3.50 3.85
ETFC 180727P00068500 P Jul 27, 2018 68.5 3.80 4.25
ETFC 180727P00069000 P Jul 27, 2018 69.0 3.50 4.60
ETFC 180727P00069500 P Jul 27, 2018 69.5 4.50 5.05
ETFC 180727P00070000 P Jul 27, 2018 70.0 5.00 5.40
ETFC 180727P00070500 P Jul 27, 2018 70.5 5.40 5.85
ETFC 180727P00071000 P Jul 27, 2018 71.0 5.45 6.95
ETFC 180727P00071500 P Jul 27, 2018 71.5 5.70 6.70
ETFC 180727P00072000 P Jul 27, 2018 72.0 6.65 7.90
ETFC 180727P00072500 P Jul 27, 2018 72.5 7.00 7.65
ETFC 180727P00073000 P Jul 27, 2018 73.0 5.55 9.30
ETFC 180727P00075000 P Jul 27, 2018 75.0 7.55 11.30
ETFC 180727P00080000 P Jul 27, 2018 80.0 13.45 15.75
ETFC 180817C00045000 C Aug 17, 2018 45.0 20.45 21.00
ETFC 180817C00050000 C Aug 17, 2018 50.0 15.50 16.30
ETFC 180817C00055000 C Aug 17, 2018 55.0 10.75 11.15
ETFC 180817C00060000 C Aug 17, 2018 60.0 6.55 6.65
ETFC 180817C00065000 C Aug 17, 2018 65.0 3.10 3.20
ETFC 180817C00070000 C Aug 17, 2018 70.0 1.12 1.14
ETFC 180817C00075000 C Aug 17, 2018 75.0 0.25 0.48
ETFC 180817C00080000 C Aug 17, 2018 80.0 0.01 0.41
ETFC 180817C00085000 C Aug 17, 2018 85.0 0.00 0.28
ETFC 180817C00090000 C Aug 17, 2018 90.0 0.00 0.20
ETFC 180817C00095000 C Aug 17, 2018 95.0 0.00 0.17
ETFC 180817P00045000 P Aug 17, 2018 45.0 0.06 0.47
ETFC 180817P00050000 P Aug 17, 2018 50.0 0.10 0.55
ETFC 180817P00055000 P Aug 17, 2018 55.0 0.35 0.42
ETFC 180817P00060000 P Aug 17, 2018 60.0 0.92 0.94
ETFC 180817P00065000 P Aug 17, 2018 65.0 2.45 2.49
ETFC 180817P00070000 P Aug 17, 2018 70.0 5.40 5.60
ETFC 180817P00075000 P Aug 17, 2018 75.0 9.55 10.00
ETFC 180817P00080000 P Aug 17, 2018 80.0 12.35 15.40
ETFC 180817P00085000 P Aug 17, 2018 85.0 19.15 20.35
ETFC 180817P00090000 P Aug 17, 2018 90.0 22.45 26.35
ETFC 180817P00095000 P Aug 17, 2018 95.0 28.95 30.05
ETFC 181019C00030000 C Oct 19, 2018 30.0 35.50 36.00
ETFC 181019C00035000 C Oct 19, 2018 35.0 30.40 31.30
ETFC 181019C00040000 C Oct 19, 2018 40.0 25.45 26.40
ETFC 181019C00045000 C Oct 19, 2018 45.0 20.55 21.40
ETFC 181019C00050000 C Oct 19, 2018 50.0 16.25 16.40
ETFC 181019C00055000 C Oct 19, 2018 55.0 11.70 11.85
ETFC 181019C00060000 C Oct 19, 2018 60.0 7.65 7.80
ETFC 181019C00065000 C Oct 19, 2018 65.0 4.45 4.55
ETFC 181019C00070000 C Oct 19, 2018 70.0 2.25 2.32
ETFC 181019C00075000 C Oct 19, 2018 75.0 0.99 1.04
ETFC 181019C00080000 C Oct 19, 2018 80.0 0.35 0.44
ETFC 181019P00030000 P Oct 19, 2018 30.0 0.02 0.36
ETFC 181019P00035000 P Oct 19, 2018 35.0 0.14 0.37
ETFC 181019P00040000 P Oct 19, 2018 40.0 0.16 0.32
ETFC 181019P00045000 P Oct 19, 2018 45.0 0.22 0.37
ETFC 181019P00050000 P Oct 19, 2018 50.0 0.43 0.52
ETFC 181019P00055000 P Oct 19, 2018 55.0 0.84 0.90
ETFC 181019P00060000 P Oct 19, 2018 60.0 1.74 1.82
ETFC 181019P00065000 P Oct 19, 2018 65.0 3.45 3.60
ETFC 181019P00070000 P Oct 19, 2018 70.0 6.25 6.40
ETFC 181019P00075000 P Oct 19, 2018 75.0 10.05 10.30
ETFC 181019P00080000 P Oct 19, 2018 80.0 14.40 14.80
ETFC 190118C00015000 C Jan 18, 2019 15.0 49.70 51.25
ETFC 190118C00018000 C Jan 18, 2019 18.0 46.70 48.50
ETFC 190118C00020000 C Jan 18, 2019 20.0 45.15 46.35
ETFC 190118C00023000 C Jan 18, 2019 23.0 40.55 43.90
ETFC 190118C00025000 C Jan 18, 2019 25.0 39.85 41.60
ETFC 190118C00027000 C Jan 18, 2019 27.0 37.90 39.40
ETFC 190118C00030000 C Jan 18, 2019 30.0 34.90 36.95
ETFC 190118C00032000 C Jan 18, 2019 32.0 33.00 34.65
ETFC 190118C00035000 C Jan 18, 2019 35.0 30.15 31.70
ETFC 190118C00037000 C Jan 18, 2019 37.0 28.25 29.80
ETFC 190118C00040000 C Jan 18, 2019 40.0 25.30 26.95
ETFC 190118C00045000 C Jan 18, 2019 45.0 21.35 22.05
ETFC 190118C00050000 C Jan 18, 2019 50.0 16.80 17.35
ETFC 190118C00055000 C Jan 18, 2019 55.0 12.60 12.90
ETFC 190118C00060000 C Jan 18, 2019 60.0 8.65 9.10
ETFC 190118C00065000 C Jan 18, 2019 65.0 5.70 5.95
ETFC 190118C00070000 C Jan 18, 2019 70.0 3.40 3.60
ETFC 190118C00075000 C Jan 18, 2019 75.0 1.70 2.01
ETFC 190118C00080000 C Jan 18, 2019 80.0 0.83 1.08
ETFC 190118C00085000 C Jan 18, 2019 85.0 0.33 0.58
ETFC 190118C00090000 C Jan 18, 2019 90.0 0.16 0.43
ETFC 190118C00095000 C Jan 18, 2019 95.0 0.00 0.28
ETFC 190118P00015000 P Jan 18, 2019 15.0 0.00 0.18
ETFC 190118P00018000 P Jan 18, 2019 18.0 0.00 0.23
ETFC 190118P00020000 P Jan 18, 2019 20.0 0.00 0.10
ETFC 190118P00023000 P Jan 18, 2019 23.0 0.02 0.33
ETFC 190118P00025000 P Jan 18, 2019 25.0 0.11 0.37
ETFC 190118P00027000 P Jan 18, 2019 27.0 0.07 0.25
ETFC 190118P00030000 P Jan 18, 2019 30.0 0.10 0.35
ETFC 190118P00032000 P Jan 18, 2019 32.0 0.23 0.39
ETFC 190118P00035000 P Jan 18, 2019 35.0 0.25 0.50
ETFC 190118P00037000 P Jan 18, 2019 37.0 0.19 0.51
ETFC 190118P00040000 P Jan 18, 2019 40.0 0.27 0.47
ETFC 190118P00045000 P Jan 18, 2019 45.0 0.53 0.66
ETFC 190118P00050000 P Jan 18, 2019 50.0 0.76 0.92
ETFC 190118P00055000 P Jan 18, 2019 55.0 1.41 1.55
ETFC 190118P00060000 P Jan 18, 2019 60.0 2.53 2.74
ETFC 190118P00065000 P Jan 18, 2019 65.0 4.40 4.60
ETFC 190118P00070000 P Jan 18, 2019 70.0 6.95 7.25
ETFC 190118P00075000 P Jan 18, 2019 75.0 10.30 10.85
ETFC 190118P00080000 P Jan 18, 2019 80.0 14.65 15.20
ETFC 190118P00085000 P Jan 18, 2019 85.0 17.40 20.80
ETFC 190118P00090000 P Jan 18, 2019 90.0 22.35 25.50
ETFC 190118P00095000 P Jan 18, 2019 95.0 28.75 30.45
ETFC 200117C00020000 C Jan 17, 2020 20.0 44.10 47.80
ETFC 200117C00023000 C Jan 17, 2020 23.0 41.50 45.80
ETFC 200117C00025000 C Jan 17, 2020 25.0 39.70 44.20
ETFC 200117C00028000 C Jan 17, 2020 28.0 36.90 41.10
ETFC 200117C00030000 C Jan 17, 2020 30.0 35.10 39.60
ETFC 200117C00033000 C Jan 17, 2020 33.0 32.30 35.85
ETFC 200117C00035000 C Jan 17, 2020 35.0 31.40 35.15
ETFC 200117C00037000 C Jan 17, 2020 37.0 29.25 31.90
ETFC 200117C00040000 C Jan 17, 2020 40.0 26.90 29.80
ETFC 200117C00042000 C Jan 17, 2020 42.0 25.05 28.20
ETFC 200117C00045000 C Jan 17, 2020 45.0 23.60 24.95
ETFC 200117C00047000 C Jan 17, 2020 47.0 22.10 22.85
ETFC 200117C00050000 C Jan 17, 2020 50.0 19.65 20.50
ETFC 200117C00055000 C Jan 17, 2020 55.0 16.05 16.80
ETFC 200117C00060000 C Jan 17, 2020 60.0 12.65 13.35
ETFC 200117C00065000 C Jan 17, 2020 65.0 10.00 10.55
ETFC 200117C00070000 C Jan 17, 2020 70.0 7.35 8.10
ETFC 200117C00075000 C Jan 17, 2020 75.0 5.55 6.10
ETFC 200117C00080000 C Jan 17, 2020 80.0 3.70 4.50
ETFC 200117C00085000 C Jan 17, 2020 85.0 2.58 3.20
ETFC 200117C00090000 C Jan 17, 2020 90.0 1.86 2.41
ETFC 200117C00095000 C Jan 17, 2020 95.0 1.11 1.78
ETFC 200117P00020000 P Jan 17, 2020 20.0 0.26 1.00
ETFC 200117P00023000 P Jan 17, 2020 23.0 0.26 1.04
ETFC 200117P00025000 P Jan 17, 2020 25.0 0.33 1.07
ETFC 200117P00028000 P Jan 17, 2020 28.0 0.41 1.13
ETFC 200117P00030000 P Jan 17, 2020 30.0 0.40 1.09
ETFC 200117P00033000 P Jan 17, 2020 33.0 0.58 1.35
ETFC 200117P00035000 P Jan 17, 2020 35.0 0.65 1.41
ETFC 200117P00037000 P Jan 17, 2020 37.0 0.76 1.65
ETFC 200117P00040000 P Jan 17, 2020 40.0 0.99 1.87
ETFC 200117P00042000 P Jan 17, 2020 42.0 1.15 1.91
ETFC 200117P00045000 P Jan 17, 2020 45.0 1.50 2.42
ETFC 200117P00047000 P Jan 17, 2020 47.0 1.77 2.19
ETFC 200117P00050000 P Jan 17, 2020 50.0 2.31 2.59
ETFC 200117P00055000 P Jan 17, 2020 55.0 3.45 3.70
ETFC 200117P00060000 P Jan 17, 2020 60.0 5.00 5.20
ETFC 200117P00065000 P Jan 17, 2020 65.0 6.60 7.30
ETFC 200117P00070000 P Jan 17, 2020 70.0 9.25 9.75
ETFC 200117P00075000 P Jan 17, 2020 75.0 12.00 12.85
ETFC 200117P00080000 P Jan 17, 2020 80.0 15.95 16.65
ETFC 200117P00085000 P Jan 17, 2020 85.0 19.95 20.75
ETFC 200117P00090000 P Jan 17, 2020 90.0 23.50 25.55
ETFC 200117P00095000 P Jan 17, 2020 95.0 27.30 31.50
OPRA data is delayed 15 minutes.