Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-15)Premium Content

E Trade Financial Corporation (ETFC)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 160902C00015000 C 09/02/16 15.0 10.05 12.10
ETFC 160902C00016000 C 09/02/16 16.0 7.90 12.20
ETFC 160902C00017000 C 09/02/16 17.0 6.90 10.70
ETFC 160902C00018000 C 09/02/16 18.0 5.70 8.75
ETFC 160902C00018500 C 09/02/16 18.5 5.50 9.55
ETFC 160902C00019000 C 09/02/16 19.0 6.65 7.45
ETFC 160902C00019500 C 09/02/16 19.5 5.85 6.75
ETFC 160902C00020000 C 09/02/16 20.0 4.65 6.35
ETFC 160902C00020500 C 09/02/16 20.5 4.90 5.85
ETFC 160902C00021000 C 09/02/16 21.0 5.00 5.30
ETFC 160902C00021500 C 09/02/16 21.5 4.60 4.85
ETFC 160902C00022000 C 09/02/16 22.0 4.05 4.35
ETFC 160902C00022500 C 09/02/16 22.5 3.60 3.85
ETFC 160902C00023000 C 09/02/16 23.0 3.10 3.35
ETFC 160902C00023500 C 09/02/16 23.5 2.53 2.82
ETFC 160902C00024000 C 09/02/16 24.0 2.07 2.31
ETFC 160902C00024500 C 09/02/16 24.5 1.59 1.75
ETFC 160902C00025000 C 09/02/16 25.0 1.10 1.27
ETFC 160902C00025500 C 09/02/16 25.5 0.74 0.78
ETFC 160902C00026000 C 09/02/16 26.0 0.37 0.41
ETFC 160902C00026500 C 09/02/16 26.5 0.13 0.16
ETFC 160902C00027000 C 09/02/16 27.0 0.03 0.09
ETFC 160902C00027500 C 09/02/16 27.5 0.00 0.34
ETFC 160902C00028000 C 09/02/16 28.0 0.00 0.50
ETFC 160902C00028500 C 09/02/16 28.5 0.00 0.50
ETFC 160902C00029000 C 09/02/16 29.0 0.00 0.50
ETFC 160902C00029500 C 09/02/16 29.5 0.00 0.50
ETFC 160902C00030000 C 09/02/16 30.0 0.00 0.50
ETFC 160902C00030500 C 09/02/16 30.5 0.00 0.50
ETFC 160902C00031000 C 09/02/16 31.0 0.00 0.50
ETFC 160902C00031500 C 09/02/16 31.5 0.00 0.50
ETFC 160902C00032000 C 09/02/16 32.0 0.00 0.50
ETFC 160902C00032500 C 09/02/16 32.5 0.00 0.50
ETFC 160902C00033000 C 09/02/16 33.0 0.00 0.50
ETFC 160902C00033500 C 09/02/16 33.5 0.00 0.50
ETFC 160902C00034000 C 09/02/16 34.0 0.00 0.50
ETFC 160902C00034500 C 09/02/16 34.5 0.00 0.50
ETFC 160902C00035000 C 09/02/16 35.0 0.00 0.50
ETFC 160902P00015000 P 09/02/16 15.0 0.00 0.50
ETFC 160902P00016000 P 09/02/16 16.0 0.00 0.50
ETFC 160902P00017000 P 09/02/16 17.0 0.00 0.50
ETFC 160902P00018000 P 09/02/16 18.0 0.00 0.50
ETFC 160902P00018500 P 09/02/16 18.5 0.00 0.50
ETFC 160902P00019000 P 09/02/16 19.0 0.00 0.50
ETFC 160902P00019500 P 09/02/16 19.5 0.00 0.50
ETFC 160902P00020000 P 09/02/16 20.0 0.00 0.50
ETFC 160902P00020500 P 09/02/16 20.5 0.00 0.50
ETFC 160902P00021000 P 09/02/16 21.0 0.00 0.50
ETFC 160902P00021500 P 09/02/16 21.5 0.00 0.50
ETFC 160902P00022000 P 09/02/16 22.0 0.00 0.50
ETFC 160902P00022500 P 09/02/16 22.5 0.00 0.50
ETFC 160902P00023000 P 09/02/16 23.0 0.00 0.50
ETFC 160902P00023500 P 09/02/16 23.5 0.00 0.50
ETFC 160902P00024000 P 09/02/16 24.0 0.00 0.50
ETFC 160902P00024500 P 09/02/16 24.5 0.00 0.50
ETFC 160902P00025000 P 09/02/16 25.0 0.02 0.36
ETFC 160902P00025500 P 09/02/16 25.5 0.09 0.13
ETFC 160902P00026000 P 09/02/16 26.0 0.22 0.25
ETFC 160902P00026500 P 09/02/16 26.5 0.47 0.51
ETFC 160902P00027000 P 09/02/16 27.0 0.85 0.94
ETFC 160902P00027500 P 09/02/16 27.5 1.29 1.40
ETFC 160902P00028000 P 09/02/16 28.0 1.81 1.89
ETFC 160902P00028500 P 09/02/16 28.5 2.30 2.39
ETFC 160902P00029000 P 09/02/16 29.0 2.80 2.98
ETFC 160902P00029500 P 09/02/16 29.5 3.00 4.65
ETFC 160902P00030000 P 09/02/16 30.0 2.85 5.20
ETFC 160902P00030500 P 09/02/16 30.5 3.35 5.65
ETFC 160902P00031000 P 09/02/16 31.0 4.45 6.15
ETFC 160902P00031500 P 09/02/16 31.5 4.35 6.65
ETFC 160902P00032000 P 09/02/16 32.0 5.45 7.15
ETFC 160902P00032500 P 09/02/16 32.5 5.95 7.75
ETFC 160902P00033000 P 09/02/16 33.0 6.45 8.20
ETFC 160902P00033500 P 09/02/16 33.5 5.65 8.65
ETFC 160902P00034000 P 09/02/16 34.0 5.30 8.55
ETFC 160902P00034500 P 09/02/16 34.5 6.05 9.35
ETFC 160902P00035000 P 09/02/16 35.0 7.90 9.80
ETFC 160909C00018000 C 09/09/16 18.0 6.40 9.90
ETFC 160909C00018500 C 09/09/16 18.5 5.45 7.90
ETFC 160909C00019000 C 09/09/16 19.0 5.70 7.30
ETFC 160909C00019500 C 09/09/16 19.5 5.20 8.40
ETFC 160909C00020000 C 09/09/16 20.0 4.60 7.85
ETFC 160909C00020500 C 09/09/16 20.5 5.55 5.85
ETFC 160909C00021000 C 09/09/16 21.0 5.05 5.35
ETFC 160909C00021500 C 09/09/16 21.5 4.55 4.85
ETFC 160909C00022000 C 09/09/16 22.0 4.10 4.30
ETFC 160909C00022500 C 09/09/16 22.5 3.60 3.80
ETFC 160909C00023000 C 09/09/16 23.0 3.05 3.30
ETFC 160909C00023500 C 09/09/16 23.5 2.59 2.75
ETFC 160909C00024000 C 09/09/16 24.0 2.11 2.26
ETFC 160909C00024500 C 09/09/16 24.5 1.63 1.79
ETFC 160909C00025000 C 09/09/16 25.0 1.17 1.33
ETFC 160909C00025500 C 09/09/16 25.5 0.84 0.89
ETFC 160909C00026000 C 09/09/16 26.0 0.51 0.56
ETFC 160909C00026500 C 09/09/16 26.5 0.26 0.30
ETFC 160909C00027000 C 09/09/16 27.0 0.11 0.19
ETFC 160909C00027500 C 09/09/16 27.5 0.00 0.33
ETFC 160909C00028000 C 09/09/16 28.0 0.00 0.50
ETFC 160909C00028500 C 09/09/16 28.5 0.00 0.50
ETFC 160909C00029000 C 09/09/16 29.0 0.00 0.50
ETFC 160909C00029500 C 09/09/16 29.5 0.00 0.50
ETFC 160909C00030000 C 09/09/16 30.0 0.00 0.50
ETFC 160909C00030500 C 09/09/16 30.5 0.00 0.50
ETFC 160909C00031000 C 09/09/16 31.0 0.00 0.50
ETFC 160909C00031500 C 09/09/16 31.5 0.00 0.50
ETFC 160909C00032000 C 09/09/16 32.0 0.00 0.50
ETFC 160909C00032500 C 09/09/16 32.5 0.00 0.50
ETFC 160909C00033000 C 09/09/16 33.0 0.00 0.50
ETFC 160909C00033500 C 09/09/16 33.5 0.00 0.50
ETFC 160909C00034000 C 09/09/16 34.0 0.00 0.50
ETFC 160909C00034500 C 09/09/16 34.5 0.00 0.50
ETFC 160909C00035000 C 09/09/16 35.0 0.00 0.50
ETFC 160909P00018000 P 09/09/16 18.0 0.00 0.50
ETFC 160909P00018500 P 09/09/16 18.5 0.00 0.50
ETFC 160909P00019000 P 09/09/16 19.0 0.00 0.50
ETFC 160909P00019500 P 09/09/16 19.5 0.00 0.50
ETFC 160909P00020000 P 09/09/16 20.0 0.00 0.50
ETFC 160909P00020500 P 09/09/16 20.5 0.00 0.50
ETFC 160909P00021000 P 09/09/16 21.0 0.00 0.50
ETFC 160909P00021500 P 09/09/16 21.5 0.00 0.50
ETFC 160909P00022000 P 09/09/16 22.0 0.00 0.50
ETFC 160909P00022500 P 09/09/16 22.5 0.00 0.50
ETFC 160909P00023000 P 09/09/16 23.0 0.00 0.50
ETFC 160909P00023500 P 09/09/16 23.5 0.00 0.50
ETFC 160909P00024000 P 09/09/16 24.0 0.00 0.50
ETFC 160909P00024500 P 09/09/16 24.5 0.00 0.36
ETFC 160909P00025000 P 09/09/16 25.0 0.10 0.25
ETFC 160909P00025500 P 09/09/16 25.5 0.19 0.23
ETFC 160909P00026000 P 09/09/16 26.0 0.35 0.38
ETFC 160909P00026500 P 09/09/16 26.5 0.60 0.65
ETFC 160909P00027000 P 09/09/16 27.0 0.94 0.99
ETFC 160909P00027500 P 09/09/16 27.5 1.35 1.45
ETFC 160909P00028000 P 09/09/16 28.0 1.83 1.89
ETFC 160909P00028500 P 09/09/16 28.5 2.32 2.38
ETFC 160909P00029000 P 09/09/16 29.0 2.81 2.89
ETFC 160909P00029500 P 09/09/16 29.5 3.00 4.90
ETFC 160909P00030000 P 09/09/16 30.0 1.75 6.00
ETFC 160909P00030500 P 09/09/16 30.5 3.55 6.40
ETFC 160909P00031000 P 09/09/16 31.0 4.45 6.45
ETFC 160909P00031500 P 09/09/16 31.5 3.95 5.40
ETFC 160909P00032000 P 09/09/16 32.0 5.45 7.45
ETFC 160909P00032500 P 09/09/16 32.5 5.95 7.95
ETFC 160909P00033000 P 09/09/16 33.0 6.45 8.35
ETFC 160909P00033500 P 09/09/16 33.5 5.75 8.95
ETFC 160909P00034000 P 09/09/16 34.0 5.60 9.25
ETFC 160909P00034500 P 09/09/16 34.5 5.90 9.65
ETFC 160909P00035000 P 09/09/16 35.0 7.00 9.35
ETFC 160916C00015000 C 09/16/16 15.0 10.35 11.75
ETFC 160916C00016000 C 09/16/16 16.0 9.30 10.75
ETFC 160916C00017000 C 09/16/16 17.0 7.45 10.40
ETFC 160916C00017500 C 09/16/16 17.5 6.95 9.90
ETFC 160916C00018000 C 09/16/16 18.0 7.25 9.25
ETFC 160916C00018500 C 09/16/16 18.5 7.20 8.30
ETFC 160916C00019000 C 09/16/16 19.0 7.10 7.60
ETFC 160916C00019500 C 09/16/16 19.5 6.55 7.10
ETFC 160916C00020000 C 09/16/16 20.0 6.05 6.60
ETFC 160916C00020500 C 09/16/16 20.5 5.55 5.90
ETFC 160916C00021000 C 09/16/16 21.0 5.15 5.40
ETFC 160916C00021500 C 09/16/16 21.5 4.65 4.90
ETFC 160916C00022000 C 09/16/16 22.0 4.15 4.40
ETFC 160916C00022500 C 09/16/16 22.5 3.65 3.90
ETFC 160916C00023000 C 09/16/16 23.0 3.15 3.40
ETFC 160916C00023500 C 09/16/16 23.5 2.68 2.78
ETFC 160916C00024000 C 09/16/16 24.0 2.23 2.28
ETFC 160916C00024500 C 09/16/16 24.5 1.76 1.83
ETFC 160916C00025000 C 09/16/16 25.0 1.35 1.39
ETFC 160916C00025500 C 09/16/16 25.5 0.96 1.00
ETFC 160916C00026000 C 09/16/16 26.0 0.64 0.68
ETFC 160916C00026500 C 09/16/16 26.5 0.39 0.43
ETFC 160916C00027000 C 09/16/16 27.0 0.21 0.27
ETFC 160916C00027500 C 09/16/16 27.5 0.10 0.15
ETFC 160916C00028000 C 09/16/16 28.0 0.01 0.20
ETFC 160916C00028500 C 09/16/16 28.5 0.00 0.17
ETFC 160916C00029000 C 09/16/16 29.0 0.00 0.16
ETFC 160916C00029500 C 09/16/16 29.5 0.00 0.15
ETFC 160916C00030000 C 09/16/16 30.0 0.00 0.15
ETFC 160916C00030500 C 09/16/16 30.5 0.00 0.15
ETFC 160916C00031000 C 09/16/16 31.0 0.00 0.15
ETFC 160916C00031500 C 09/16/16 31.5 0.00 0.15
ETFC 160916C00032000 C 09/16/16 32.0 0.00 0.15
ETFC 160916C00032500 C 09/16/16 32.5 0.00 0.15
ETFC 160916C00033000 C 09/16/16 33.0 0.00 0.15
ETFC 160916C00033500 C 09/16/16 33.5 0.00 0.15
ETFC 160916C00034000 C 09/16/16 34.0 0.00 0.15
ETFC 160916C00034500 C 09/16/16 34.5 0.00 0.15
ETFC 160916C00035000 C 09/16/16 35.0 0.00 0.15
ETFC 160916C00035500 C 09/16/16 35.5 0.00 0.15
ETFC 160916C00036000 C 09/16/16 36.0 0.00 0.15
ETFC 160916P00015000 P 09/16/16 15.0 0.00 0.16
ETFC 160916P00016000 P 09/16/16 16.0 0.00 0.17
ETFC 160916P00017000 P 09/16/16 17.0 0.00 0.18
ETFC 160916P00017500 P 09/16/16 17.5 0.00 0.18
ETFC 160916P00018000 P 09/16/16 18.0 0.00 0.18
ETFC 160916P00018500 P 09/16/16 18.5 0.00 0.18
ETFC 160916P00019000 P 09/16/16 19.0 0.00 0.18
ETFC 160916P00019500 P 09/16/16 19.5 0.00 0.18
ETFC 160916P00020000 P 09/16/16 20.0 0.00 0.20
ETFC 160916P00020500 P 09/16/16 20.5 0.00 0.19
ETFC 160916P00021000 P 09/16/16 21.0 0.00 0.19
ETFC 160916P00021500 P 09/16/16 21.5 0.01 0.19
ETFC 160916P00022000 P 09/16/16 22.0 0.01 0.20
ETFC 160916P00022500 P 09/16/16 22.5 0.02 0.21
ETFC 160916P00023000 P 09/16/16 23.0 0.01 0.22
ETFC 160916P00023500 P 09/16/16 23.5 0.05 0.25
ETFC 160916P00024000 P 09/16/16 24.0 0.06 0.16
ETFC 160916P00024500 P 09/16/16 24.5 0.08 0.15
ETFC 160916P00025000 P 09/16/16 25.0 0.19 0.22
ETFC 160916P00025500 P 09/16/16 25.5 0.31 0.33
ETFC 160916P00026000 P 09/16/16 26.0 0.48 0.51
ETFC 160916P00026500 P 09/16/16 26.5 0.72 0.76
ETFC 160916P00027000 P 09/16/16 27.0 1.03 1.09
ETFC 160916P00027500 P 09/16/16 27.5 1.43 1.48
ETFC 160916P00028000 P 09/16/16 28.0 1.85 1.95
ETFC 160916P00028500 P 09/16/16 28.5 2.33 2.40
ETFC 160916P00029000 P 09/16/16 29.0 2.81 2.89
ETFC 160916P00029500 P 09/16/16 29.5 3.00 3.50
ETFC 160916P00030000 P 09/16/16 30.0 3.45 4.00
ETFC 160916P00030500 P 09/16/16 30.5 3.90 4.50
ETFC 160916P00031000 P 09/16/16 31.0 4.45 5.00
ETFC 160916P00031500 P 09/16/16 31.5 4.95 5.50
ETFC 160916P00032000 P 09/16/16 32.0 5.05 6.10
ETFC 160916P00032500 P 09/16/16 32.5 4.35 7.70
ETFC 160916P00033000 P 09/16/16 33.0 5.30 7.80
ETFC 160916P00033500 P 09/16/16 33.5 5.35 8.20
ETFC 160916P00034000 P 09/16/16 34.0 5.30 7.95
ETFC 160916P00034500 P 09/16/16 34.5 5.90 9.75
ETFC 160916P00035000 P 09/16/16 35.0 6.30 9.00
ETFC 160916P00035500 P 09/16/16 35.5 6.90 11.15
ETFC 160916P00036000 P 09/16/16 36.0 9.30 10.95
ETFC 160923C00018000 C 09/23/16 18.0 6.25 10.10
ETFC 160923C00018500 C 09/23/16 18.5 5.40 8.30
ETFC 160923C00019000 C 09/23/16 19.0 7.10 9.55
ETFC 160923C00019500 C 09/23/16 19.5 6.60 7.10
ETFC 160923C00020000 C 09/23/16 20.0 6.10 6.60
ETFC 160923C00020500 C 09/23/16 20.5 5.65 6.10
ETFC 160923C00021000 C 09/23/16 21.0 5.15 5.60
ETFC 160923C00021500 C 09/23/16 21.5 4.65 5.10
ETFC 160923C00022000 C 09/23/16 22.0 4.10 4.60
ETFC 160923C00022500 C 09/23/16 22.5 3.60 4.15
ETFC 160923C00023000 C 09/23/16 23.0 3.10 3.65
ETFC 160923C00023500 C 09/23/16 23.5 2.67 3.15
ETFC 160923C00024000 C 09/23/16 24.0 2.22 2.37
ETFC 160923C00024500 C 09/23/16 24.5 1.79 1.93
ETFC 160923C00025000 C 09/23/16 25.0 1.46 1.51
ETFC 160923C00025500 C 09/23/16 25.5 1.10 1.16
ETFC 160923C00026000 C 09/23/16 26.0 0.79 0.84
ETFC 160923C00026500 C 09/23/16 26.5 0.53 0.58
ETFC 160923C00027000 C 09/23/16 27.0 0.34 0.38
ETFC 160923C00027500 C 09/23/16 27.5 0.20 0.25
ETFC 160923C00028000 C 09/23/16 28.0 0.11 0.19
ETFC 160923C00028500 C 09/23/16 28.5 0.00 0.50
ETFC 160923C00029000 C 09/23/16 29.0 0.00 0.50
ETFC 160923C00029500 C 09/23/16 29.5 0.00 0.50
ETFC 160923C00030000 C 09/23/16 30.0 0.00 0.50
ETFC 160923C00030500 C 09/23/16 30.5 0.00 0.50
ETFC 160923C00031000 C 09/23/16 31.0 0.00 0.50
ETFC 160923C00031500 C 09/23/16 31.5 0.00 0.50
ETFC 160923C00032000 C 09/23/16 32.0 0.00 0.50
ETFC 160923C00032500 C 09/23/16 32.5 0.00 0.50
ETFC 160923C00033000 C 09/23/16 33.0 0.00 0.50
ETFC 160923C00033500 C 09/23/16 33.5 0.00 0.50
ETFC 160923C00034000 C 09/23/16 34.0 0.00 0.50
ETFC 160923C00034500 C 09/23/16 34.5 0.00 0.50
ETFC 160923C00035000 C 09/23/16 35.0 0.00 0.50
ETFC 160923P00018000 P 09/23/16 18.0 0.00 0.50
ETFC 160923P00018500 P 09/23/16 18.5 0.00 0.50
ETFC 160923P00019000 P 09/23/16 19.0 0.00 0.50
ETFC 160923P00019500 P 09/23/16 19.5 0.00 0.50
ETFC 160923P00020000 P 09/23/16 20.0 0.00 0.50
ETFC 160923P00020500 P 09/23/16 20.5 0.00 0.50
ETFC 160923P00021000 P 09/23/16 21.0 0.00 0.50
ETFC 160923P00021500 P 09/23/16 21.5 0.00 0.50
ETFC 160923P00022000 P 09/23/16 22.0 0.00 0.50
ETFC 160923P00022500 P 09/23/16 22.5 0.00 0.50
ETFC 160923P00023000 P 09/23/16 23.0 0.00 0.50
ETFC 160923P00023500 P 09/23/16 23.5 0.00 0.35
ETFC 160923P00024000 P 09/23/16 24.0 0.00 0.22
ETFC 160923P00024500 P 09/23/16 24.5 0.20 0.25
ETFC 160923P00025000 P 09/23/16 25.0 0.30 0.34
ETFC 160923P00025500 P 09/23/16 25.5 0.43 0.47
ETFC 160923P00026000 P 09/23/16 26.0 0.62 0.66
ETFC 160923P00026500 P 09/23/16 26.5 0.87 0.91
ETFC 160923P00027000 P 09/23/16 27.0 1.17 1.21
ETFC 160923P00027500 P 09/23/16 27.5 1.53 1.58
ETFC 160923P00028000 P 09/23/16 28.0 1.93 2.00
ETFC 160923P00028500 P 09/23/16 28.5 2.37 2.46
ETFC 160923P00029000 P 09/23/16 29.0 2.84 2.92
ETFC 160923P00029500 P 09/23/16 29.5 3.00 3.50
ETFC 160923P00030000 P 09/23/16 30.0 3.45 4.00
ETFC 160923P00030500 P 09/23/16 30.5 3.95 4.50
ETFC 160923P00031000 P 09/23/16 31.0 4.45 5.00
ETFC 160923P00031500 P 09/23/16 31.5 4.85 7.50
ETFC 160923P00032000 P 09/23/16 32.0 3.45 8.00
ETFC 160923P00032500 P 09/23/16 32.5 5.85 8.50
ETFC 160923P00033000 P 09/23/16 33.0 6.35 9.00
ETFC 160923P00033500 P 09/23/16 33.5 4.95 7.40
ETFC 160923P00034000 P 09/23/16 34.0 5.45 9.20
ETFC 160923P00034500 P 09/23/16 34.5 5.90 10.15
ETFC 160923P00035000 P 09/23/16 35.0 7.95 9.35
ETFC 160930C00018000 C 09/30/16 18.0 7.50 8.75
ETFC 160930C00018500 C 09/30/16 18.5 6.75 8.60
ETFC 160930C00019000 C 09/30/16 19.0 6.70 8.90
ETFC 160930C00019500 C 09/30/16 19.5 6.65 7.00
ETFC 160930C00020000 C 09/30/16 20.0 6.15 6.40
ETFC 160930C00020500 C 09/30/16 20.5 5.65 6.10
ETFC 160930C00021000 C 09/30/16 21.0 5.15 5.60
ETFC 160930C00021500 C 09/30/16 21.5 4.60 5.15
ETFC 160930C00022000 C 09/30/16 22.0 4.20 4.65
ETFC 160930C00022500 C 09/30/16 22.5 3.70 4.15
ETFC 160930C00023000 C 09/30/16 23.0 3.20 3.45
ETFC 160930C00023500 C 09/30/16 23.5 2.73 3.20
ETFC 160930C00024000 C 09/30/16 24.0 2.27 2.46
ETFC 160930C00024500 C 09/30/16 24.5 1.93 1.99
ETFC 160930C00025000 C 09/30/16 25.0 1.54 1.60
ETFC 160930C00025500 C 09/30/16 25.5 1.19 1.25
ETFC 160930C00026000 C 09/30/16 26.0 0.89 0.94
ETFC 160930C00026500 C 09/30/16 26.5 0.63 0.68
ETFC 160930C00027000 C 09/30/16 27.0 0.43 0.48
ETFC 160930C00027500 C 09/30/16 27.5 0.27 0.34
ETFC 160930C00028000 C 09/30/16 28.0 0.17 0.23
ETFC 160930C00028500 C 09/30/16 28.5 0.00 0.49
ETFC 160930C00029000 C 09/30/16 29.0 0.00 0.50
ETFC 160930C00029500 C 09/30/16 29.5 0.00 0.50
ETFC 160930C00030000 C 09/30/16 30.0 0.00 0.50
ETFC 160930C00030500 C 09/30/16 30.5 0.00 0.50
ETFC 160930C00031000 C 09/30/16 31.0 0.00 0.50
ETFC 160930C00031500 C 09/30/16 31.5 0.00 0.50
ETFC 160930C00032000 C 09/30/16 32.0 0.00 0.50
ETFC 160930C00032500 C 09/30/16 32.5 0.00 0.50
ETFC 160930C00033000 C 09/30/16 33.0 0.00 0.50
ETFC 160930C00033500 C 09/30/16 33.5 0.00 0.50
ETFC 160930C00034000 C 09/30/16 34.0 0.00 0.50
ETFC 160930C00034500 C 09/30/16 34.5 0.00 0.50
ETFC 160930C00035000 C 09/30/16 35.0 0.00 0.50
ETFC 160930P00018000 P 09/30/16 18.0 0.00 0.50
ETFC 160930P00018500 P 09/30/16 18.5 0.00 0.50
ETFC 160930P00019000 P 09/30/16 19.0 0.00 0.50
ETFC 160930P00019500 P 09/30/16 19.5 0.00 0.50
ETFC 160930P00020000 P 09/30/16 20.0 0.00 0.50
ETFC 160930P00020500 P 09/30/16 20.5 0.00 0.50
ETFC 160930P00021000 P 09/30/16 21.0 0.00 0.50
ETFC 160930P00021500 P 09/30/16 21.5 0.00 0.50
ETFC 160930P00022000 P 09/30/16 22.0 0.00 0.50
ETFC 160930P00022500 P 09/30/16 22.5 0.00 0.50
ETFC 160930P00023000 P 09/30/16 23.0 0.00 0.48
ETFC 160930P00023500 P 09/30/16 23.5 0.03 0.46
ETFC 160930P00024000 P 09/30/16 24.0 0.19 0.40
ETFC 160930P00024500 P 09/30/16 24.5 0.27 0.31
ETFC 160930P00025000 P 09/30/16 25.0 0.37 0.42
ETFC 160930P00025500 P 09/30/16 25.5 0.52 0.56
ETFC 160930P00026000 P 09/30/16 26.0 0.71 0.75
ETFC 160930P00026500 P 09/30/16 26.5 0.96 1.00
ETFC 160930P00027000 P 09/30/16 27.0 1.25 1.30
ETFC 160930P00027500 P 09/30/16 27.5 1.60 1.65
ETFC 160930P00028000 P 09/30/16 28.0 1.98 2.04
ETFC 160930P00028500 P 09/30/16 28.5 2.41 2.48
ETFC 160930P00029000 P 09/30/16 29.0 2.87 2.95
ETFC 160930P00029500 P 09/30/16 29.5 3.00 3.50
ETFC 160930P00030000 P 09/30/16 30.0 3.45 4.00
ETFC 160930P00030500 P 09/30/16 30.5 3.95 4.50
ETFC 160930P00031000 P 09/30/16 31.0 4.45 5.00
ETFC 160930P00031500 P 09/30/16 31.5 4.85 6.95
ETFC 160930P00032000 P 09/30/16 32.0 5.45 6.90
ETFC 160930P00032500 P 09/30/16 32.5 5.35 7.35
ETFC 160930P00033000 P 09/30/16 33.0 6.45 7.85
ETFC 160930P00033500 P 09/30/16 33.5 5.05 7.55
ETFC 160930P00034000 P 09/30/16 34.0 5.40 8.30
ETFC 160930P00034500 P 09/30/16 34.5 5.90 9.20
ETFC 160930P00035000 P 09/30/16 35.0 8.25 10.00
ETFC 161007C00018000 C 10/07/16 18.0 7.70 8.75
ETFC 161007C00018500 C 10/07/16 18.5 5.70 10.00
ETFC 161007C00019000 C 10/07/16 19.0 6.45 8.20
ETFC 161007C00019500 C 10/07/16 19.5 6.55 7.30
ETFC 161007C00020000 C 10/07/16 20.0 6.15 6.70
ETFC 161007C00020500 C 10/07/16 20.5 5.60 6.20
ETFC 161007C00021000 C 10/07/16 21.0 5.10 5.70
ETFC 161007C00021500 C 10/07/16 21.5 4.65 5.20
ETFC 161007C00022000 C 10/07/16 22.0 4.15 4.70
ETFC 161007C00022500 C 10/07/16 22.5 3.65 4.20
ETFC 161007C00023000 C 10/07/16 23.0 3.20 3.75
ETFC 161007C00023500 C 10/07/16 23.5 2.73 3.30
ETFC 161007C00024000 C 10/07/16 24.0 2.31 2.62
ETFC 161007C00024500 C 10/07/16 24.5 1.90 2.10
ETFC 161007C00025000 C 10/07/16 25.0 1.62 1.70
ETFC 161007C00025500 C 10/07/16 25.5 1.26 1.34
ETFC 161007C00026000 C 10/07/16 26.0 0.96 1.03
ETFC 161007C00026500 C 10/07/16 26.5 0.72 0.77
ETFC 161007C00027000 C 10/07/16 27.0 0.51 0.56
ETFC 161007C00027500 C 10/07/16 27.5 0.34 0.42
ETFC 161007C00028000 C 10/07/16 28.0 0.22 0.30
ETFC 161007C00028500 C 10/07/16 28.5 0.14 0.22
ETFC 161007C00029000 C 10/07/16 29.0 0.00 0.49
ETFC 161007C00029500 C 10/07/16 29.5 0.00 0.50
ETFC 161007C00030000 C 10/07/16 30.0 0.00 0.50
ETFC 161007C00030500 C 10/07/16 30.5 0.00 0.50
ETFC 161007C00031000 C 10/07/16 31.0 0.00 0.50
ETFC 161007C00031500 C 10/07/16 31.5 0.00 0.50
ETFC 161007C00032000 C 10/07/16 32.0 0.00 0.50
ETFC 161007C00032500 C 10/07/16 32.5 0.00 0.50
ETFC 161007C00033000 C 10/07/16 33.0 0.00 0.50
ETFC 161007C00033500 C 10/07/16 33.5 0.00 0.50
ETFC 161007C00034000 C 10/07/16 34.0 0.00 0.50
ETFC 161007C00034500 C 10/07/16 34.5 0.00 0.50
ETFC 161007C00035000 C 10/07/16 35.0 0.00 0.50
ETFC 161007P00018000 P 10/07/16 18.0 0.00 0.50
ETFC 161007P00018500 P 10/07/16 18.5 0.00 0.50
ETFC 161007P00019000 P 10/07/16 19.0 0.00 0.50
ETFC 161007P00019500 P 10/07/16 19.5 0.00 0.50
ETFC 161007P00020000 P 10/07/16 20.0 0.00 0.50
ETFC 161007P00020500 P 10/07/16 20.5 0.00 0.50
ETFC 161007P00021000 P 10/07/16 21.0 0.00 0.50
ETFC 161007P00021500 P 10/07/16 21.5 0.00 0.50
ETFC 161007P00022000 P 10/07/16 22.0 0.00 0.50
ETFC 161007P00022500 P 10/07/16 22.5 0.02 0.48
ETFC 161007P00023000 P 10/07/16 23.0 0.03 0.47
ETFC 161007P00023500 P 10/07/16 23.5 0.06 0.44
ETFC 161007P00024000 P 10/07/16 24.0 0.25 0.35
ETFC 161007P00024500 P 10/07/16 24.5 0.34 0.39
ETFC 161007P00025000 P 10/07/16 25.0 0.45 0.51
ETFC 161007P00025500 P 10/07/16 25.5 0.60 0.66
ETFC 161007P00026000 P 10/07/16 26.0 0.80 0.86
ETFC 161007P00026500 P 10/07/16 26.5 1.05 1.09
ETFC 161007P00027000 P 10/07/16 27.0 1.33 1.38
ETFC 161007P00027500 P 10/07/16 27.5 1.59 1.74
ETFC 161007P00028000 P 10/07/16 28.0 1.98 2.12
ETFC 161007P00028500 P 10/07/16 28.5 2.44 2.53
ETFC 161007P00029000 P 10/07/16 29.0 2.86 3.05
ETFC 161007P00029500 P 10/07/16 29.5 3.00 3.50
ETFC 161007P00030000 P 10/07/16 30.0 3.45 4.00
ETFC 161007P00030500 P 10/07/16 30.5 3.95 4.45
ETFC 161007P00031000 P 10/07/16 31.0 4.45 5.00
ETFC 161007P00031500 P 10/07/16 31.5 4.90 5.45
ETFC 161007P00032000 P 10/07/16 32.0 5.40 5.95
ETFC 161007P00032500 P 10/07/16 32.5 4.90 7.40
ETFC 161007P00033000 P 10/07/16 33.0 5.40 6.95
ETFC 161007P00033500 P 10/07/16 33.5 6.90 8.40
ETFC 161007P00034000 P 10/07/16 34.0 5.40 8.50
ETFC 161007P00034500 P 10/07/16 34.5 5.90 10.45
ETFC 161007P00035000 P 10/07/16 35.0 8.10 9.50
ETFC 161021C00012000 C 10/21/16 12.0 13.40 14.75
ETFC 161021C00013000 C 10/21/16 13.0 10.90 15.45
ETFC 161021C00014000 C 10/21/16 14.0 9.75 14.20
ETFC 161021C00015000 C 10/21/16 15.0 8.90 13.25
ETFC 161021C00016000 C 10/21/16 16.0 9.70 11.00
ETFC 161021C00017000 C 10/21/16 17.0 6.90 10.20
ETFC 161021C00018000 C 10/21/16 18.0 7.75 9.05
ETFC 161021C00019000 C 10/21/16 19.0 7.15 7.80
ETFC 161021C00020000 C 10/21/16 20.0 6.20 6.70
ETFC 161021C00021000 C 10/21/16 21.0 5.20 5.75
ETFC 161021C00022000 C 10/21/16 22.0 4.35 4.80
ETFC 161021C00023000 C 10/21/16 23.0 3.40 3.85
ETFC 161021C00024000 C 10/21/16 24.0 2.59 2.67
ETFC 161021C00025000 C 10/21/16 25.0 1.85 1.90
ETFC 161021C00026000 C 10/21/16 26.0 1.22 1.27
ETFC 161021C00027000 C 10/21/16 27.0 0.75 0.81
ETFC 161021C00028000 C 10/21/16 28.0 0.42 0.48
ETFC 161021C00029000 C 10/21/16 29.0 0.22 0.28
ETFC 161021C00030000 C 10/21/16 30.0 0.06 0.24
ETFC 161021C00031000 C 10/21/16 31.0 0.00 0.19
ETFC 161021C00032000 C 10/21/16 32.0 0.00 0.16
ETFC 161021C00033000 C 10/21/16 33.0 0.00 0.14
ETFC 161021C00034000 C 10/21/16 34.0 0.00 0.10
ETFC 161021C00035000 C 10/21/16 35.0 0.00 0.08
ETFC 161021C00036000 C 10/21/16 36.0 0.00 0.07
ETFC 161021C00037000 C 10/21/16 37.0 0.00 0.07
ETFC 161021C00038000 C 10/21/16 38.0 0.00 0.06
ETFC 161021P00012000 P 10/21/16 12.0 0.00 0.19
ETFC 161021P00013000 P 10/21/16 13.0 0.00 0.21
ETFC 161021P00014000 P 10/21/16 14.0 0.02 0.21
ETFC 161021P00015000 P 10/21/16 15.0 0.02 0.21
ETFC 161021P00016000 P 10/21/16 16.0 0.03 0.22
ETFC 161021P00017000 P 10/21/16 17.0 0.03 0.22
ETFC 161021P00018000 P 10/21/16 18.0 0.04 0.23
ETFC 161021P00019000 P 10/21/16 19.0 0.05 0.25
ETFC 161021P00020000 P 10/21/16 20.0 0.08 0.27
ETFC 161021P00021000 P 10/21/16 21.0 0.12 0.31
ETFC 161021P00022000 P 10/21/16 22.0 0.17 0.34
ETFC 161021P00023000 P 10/21/16 23.0 0.24 0.30
ETFC 161021P00024000 P 10/21/16 24.0 0.40 0.46
ETFC 161021P00025000 P 10/21/16 25.0 0.66 0.71
ETFC 161021P00026000 P 10/21/16 26.0 1.04 1.09
ETFC 161021P00027000 P 10/21/16 27.0 1.56 1.62
ETFC 161021P00028000 P 10/21/16 28.0 2.23 2.28
ETFC 161021P00029000 P 10/21/16 29.0 2.97 3.25
ETFC 161021P00030000 P 10/21/16 30.0 3.55 4.00
ETFC 161021P00031000 P 10/21/16 31.0 4.50 5.05
ETFC 161021P00032000 P 10/21/16 32.0 5.45 6.00
ETFC 161021P00033000 P 10/21/16 33.0 6.45 7.00
ETFC 161021P00034000 P 10/21/16 34.0 7.05 8.20
ETFC 161021P00035000 P 10/21/16 35.0 6.55 10.90
ETFC 161021P00036000 P 10/21/16 36.0 7.55 11.90
ETFC 161021P00037000 P 10/21/16 37.0 8.30 12.40
ETFC 161021P00038000 P 10/21/16 38.0 11.40 12.30
ETFC 170120C00005000 C 01/20/17 5.0 20.45 22.15
ETFC 170120C00008000 C 01/20/17 8.0 17.50 19.15
ETFC 170120C00010000 C 01/20/17 10.0 13.90 18.45
ETFC 170120C00011000 C 01/20/17 11.0 12.90 17.45
ETFC 170120C00012000 C 01/20/17 12.0 13.55 15.20
ETFC 170120C00013000 C 01/20/17 13.0 12.55 14.00
ETFC 170120C00014000 C 01/20/17 14.0 11.80 13.10
ETFC 170120C00015000 C 01/20/17 15.0 10.85 12.00
ETFC 170120C00016000 C 01/20/17 16.0 9.90 11.20
ETFC 170120C00017000 C 01/20/17 17.0 8.95 10.05
ETFC 170120C00018000 C 01/20/17 18.0 8.20 9.15
ETFC 170120C00019000 C 01/20/17 19.0 7.25 8.05
ETFC 170120C00020000 C 01/20/17 20.0 6.15 7.15
ETFC 170120C00021000 C 01/20/17 21.0 5.45 6.15
ETFC 170120C00022000 C 01/20/17 22.0 4.65 5.30
ETFC 170120C00023000 C 01/20/17 23.0 4.00 4.30
ETFC 170120C00024000 C 01/20/17 24.0 3.20 3.50
ETFC 170120C00025000 C 01/20/17 25.0 2.65 2.89
ETFC 170120C00026000 C 01/20/17 26.0 2.07 2.17
ETFC 170120C00027000 C 01/20/17 27.0 1.57 1.66
ETFC 170120C00028000 C 01/20/17 28.0 1.15 1.36
ETFC 170120C00029000 C 01/20/17 29.0 0.83 0.92
ETFC 170120C00030000 C 01/20/17 30.0 0.57 0.66
ETFC 170120C00031000 C 01/20/17 31.0 0.26 0.49
ETFC 170120C00032000 C 01/20/17 32.0 0.15 0.37
ETFC 170120C00033000 C 01/20/17 33.0 0.13 0.38
ETFC 170120C00034000 C 01/20/17 34.0 0.02 0.33
ETFC 170120C00035000 C 01/20/17 35.0 0.00 0.28
ETFC 170120C00036000 C 01/20/17 36.0 0.00 0.24
ETFC 170120C00037000 C 01/20/17 37.0 0.00 0.24
ETFC 170120C00038000 C 01/20/17 38.0 0.00 0.23
ETFC 170120C00040000 C 01/20/17 40.0 0.00 0.19
ETFC 170120C00045000 C 01/20/17 45.0 0.00 0.11
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.06
ETFC 170120P00008000 P 01/20/17 8.0 0.00 0.22
ETFC 170120P00010000 P 01/20/17 10.0 0.03 0.29
ETFC 170120P00011000 P 01/20/17 11.0 0.03 0.31
ETFC 170120P00012000 P 01/20/17 12.0 0.04 0.31
ETFC 170120P00013000 P 01/20/17 13.0 0.07 0.35
ETFC 170120P00014000 P 01/20/17 14.0 0.06 0.33
ETFC 170120P00015000 P 01/20/17 15.0 0.10 0.36
ETFC 170120P00016000 P 01/20/17 16.0 0.09 0.37
ETFC 170120P00017000 P 01/20/17 17.0 0.13 0.40
ETFC 170120P00018000 P 01/20/17 18.0 0.18 0.50
ETFC 170120P00019000 P 01/20/17 19.0 0.22 0.56
ETFC 170120P00020000 P 01/20/17 20.0 0.34 0.65
ETFC 170120P00021000 P 01/20/17 21.0 0.43 0.60
ETFC 170120P00022000 P 01/20/17 22.0 0.57 0.76
ETFC 170120P00023000 P 01/20/17 23.0 0.75 0.97
ETFC 170120P00024000 P 01/20/17 24.0 1.00 1.23
ETFC 170120P00025000 P 01/20/17 25.0 1.36 1.53
ETFC 170120P00026000 P 01/20/17 26.0 1.76 1.95
ETFC 170120P00027000 P 01/20/17 27.0 2.24 2.44
ETFC 170120P00028000 P 01/20/17 28.0 2.79 3.00
ETFC 170120P00029000 P 01/20/17 29.0 3.35 3.70
ETFC 170120P00030000 P 01/20/17 30.0 3.90 4.45
ETFC 170120P00031000 P 01/20/17 31.0 4.80 5.30
ETFC 170120P00032000 P 01/20/17 32.0 5.65 6.30
ETFC 170120P00033000 P 01/20/17 33.0 6.50 7.20
ETFC 170120P00034000 P 01/20/17 34.0 7.35 8.20
ETFC 170120P00035000 P 01/20/17 35.0 8.30 9.40
ETFC 170120P00036000 P 01/20/17 36.0 9.35 10.25
ETFC 170120P00037000 P 01/20/17 37.0 10.35 13.20
ETFC 170120P00038000 P 01/20/17 38.0 9.30 13.65
ETFC 170120P00040000 P 01/20/17 40.0 11.30 15.65
ETFC 170120P00045000 P 01/20/17 45.0 17.90 19.95
ETFC 170421C00016000 C 04/21/17 16.0 10.05 11.20
ETFC 170421C00017000 C 04/21/17 17.0 9.35 10.20
ETFC 170421C00018000 C 04/21/17 18.0 8.45 9.25
ETFC 170421C00019000 C 04/21/17 19.0 7.55 8.35
ETFC 170421C00020000 C 04/21/17 20.0 6.70 7.45
ETFC 170421C00021000 C 04/21/17 21.0 5.85 6.60
ETFC 170421C00022000 C 04/21/17 22.0 5.05 5.75
ETFC 170421C00023000 C 04/21/17 23.0 4.35 5.05
ETFC 170421C00024000 C 04/21/17 24.0 3.65 4.35
ETFC 170421C00025000 C 04/21/17 25.0 3.05 3.65
ETFC 170421C00026000 C 04/21/17 26.0 2.53 3.10
ETFC 170421C00027000 C 04/21/17 27.0 2.20 2.52
ETFC 170421C00028000 C 04/21/17 28.0 1.77 2.05
ETFC 170421C00029000 C 04/21/17 29.0 1.40 1.61
ETFC 170421C00030000 C 04/21/17 30.0 1.08 1.24
ETFC 170421C00031000 C 04/21/17 31.0 0.83 0.99
ETFC 170421C00032000 C 04/21/17 32.0 0.63 0.81
ETFC 170421C00033000 C 04/21/17 33.0 0.47 0.67
ETFC 170421C00034000 C 04/21/17 34.0 0.24 0.53
ETFC 170421P00016000 P 04/21/17 16.0 0.21 0.53
ETFC 170421P00017000 P 04/21/17 17.0 0.27 0.60
ETFC 170421P00018000 P 04/21/17 18.0 0.34 0.69
ETFC 170421P00019000 P 04/21/17 19.0 0.44 0.81
ETFC 170421P00020000 P 04/21/17 20.0 0.57 0.90
ETFC 170421P00021000 P 04/21/17 21.0 0.73 0.93
ETFC 170421P00022000 P 04/21/17 22.0 0.93 1.12
ETFC 170421P00023000 P 04/21/17 23.0 1.20 1.47
ETFC 170421P00024000 P 04/21/17 24.0 1.45 1.74
ETFC 170421P00025000 P 04/21/17 25.0 1.91 2.11
ETFC 170421P00026000 P 04/21/17 26.0 2.33 2.62
ETFC 170421P00027000 P 04/21/17 27.0 2.70 3.05
ETFC 170421P00028000 P 04/21/17 28.0 3.25 3.75
ETFC 170421P00029000 P 04/21/17 29.0 3.85 4.40
ETFC 170421P00030000 P 04/21/17 30.0 4.50 5.10
ETFC 170421P00031000 P 04/21/17 31.0 5.20 5.85
ETFC 170421P00032000 P 04/21/17 32.0 6.00 6.65
ETFC 170421P00033000 P 04/21/17 33.0 6.75 7.50
ETFC 170421P00034000 P 04/21/17 34.0 7.65 8.40
ETFC 180119C00013000 C 01/19/18 13.0 13.40 14.60
ETFC 180119C00015000 C 01/19/18 15.0 11.60 12.65
ETFC 180119C00018000 C 01/19/18 18.0 9.10 10.05
ETFC 180119C00020000 C 01/19/18 20.0 7.85 8.55
ETFC 180119C00023000 C 01/19/18 23.0 5.45 6.30
ETFC 180119C00025000 C 01/19/18 25.0 4.25 5.15
ETFC 180119C00027000 C 01/19/18 27.0 3.35 3.95
ETFC 180119C00030000 C 01/19/18 30.0 2.29 2.77
ETFC 180119C00032000 C 01/19/18 32.0 1.44 2.18
ETFC 180119C00035000 C 01/19/18 35.0 1.08 1.47
ETFC 180119C00037000 C 01/19/18 37.0 0.54 1.13
ETFC 180119C00040000 C 01/19/18 40.0 0.18 0.72
ETFC 180119C00045000 C 01/19/18 45.0 0.04 0.69
ETFC 180119P00013000 P 01/19/18 13.0 0.30 0.92
ETFC 180119P00015000 P 01/19/18 15.0 0.48 1.11
ETFC 180119P00018000 P 01/19/18 18.0 0.87 1.31
ETFC 180119P00020000 P 01/19/18 20.0 1.26 1.72
ETFC 180119P00023000 P 01/19/18 23.0 2.21 2.64
ETFC 180119P00025000 P 01/19/18 25.0 2.91 3.40
ETFC 180119P00027000 P 01/19/18 27.0 3.90 4.45
ETFC 180119P00030000 P 01/19/18 30.0 5.65 6.35
ETFC 180119P00032000 P 01/19/18 32.0 6.95 7.70
ETFC 180119P00035000 P 01/19/18 35.0 9.20 10.05
ETFC 180119P00037000 P 01/19/18 37.0 10.85 11.75
ETFC 180119P00040000 P 01/19/18 40.0 13.50 14.45
ETFC 180119P00045000 P 01/19/18 45.0 18.05 19.30

OPRA data is delayed 15 minutes.