Value Line - The Most Trusted Name in Investment Research - Stock Quotes
E Trade Financial Corporation (ETFC)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 171124C00036000 C Nov 24, 2017 36.0 7.85 8.95
ETFC 171124C00036500 C Nov 24, 2017 36.5 5.85 10.20
ETFC 171124C00037500 C Nov 24, 2017 37.5 6.55 6.85
ETFC 171124C00038000 C Nov 24, 2017 38.0 6.05 6.40
ETFC 171124C00038500 C Nov 24, 2017 38.5 4.85 8.20
ETFC 171124C00039000 C Nov 24, 2017 39.0 4.45 5.90
ETFC 171124C00039500 C Nov 24, 2017 39.5 4.25 5.00
ETFC 171124C00040000 C Nov 24, 2017 40.0 3.75 4.80
ETFC 171124C00040500 C Nov 24, 2017 40.5 3.40 4.05
ETFC 171124C00041000 C Nov 24, 2017 41.0 2.97 3.30
ETFC 171124C00041500 C Nov 24, 2017 41.5 2.49 2.86
ETFC 171124C00042000 C Nov 24, 2017 42.0 1.65 2.36
ETFC 171124C00042500 C Nov 24, 2017 42.5 1.63 1.85
ETFC 171124C00043000 C Nov 24, 2017 43.0 1.20 1.41
ETFC 171124C00043500 C Nov 24, 2017 43.5 0.79 0.95
ETFC 171124C00044000 C Nov 24, 2017 44.0 0.44 0.59
ETFC 171124C00044500 C Nov 24, 2017 44.5 0.20 0.34
ETFC 171124C00045000 C Nov 24, 2017 45.0 0.06 0.17
ETFC 171124C00045500 C Nov 24, 2017 45.5 0.00 0.07
ETFC 171124C00046000 C Nov 24, 2017 46.0 0.00 0.04
ETFC 171124C00046500 C Nov 24, 2017 46.5 0.00 0.03
ETFC 171124C00047000 C Nov 24, 2017 47.0 0.00 0.03
ETFC 171124C00047500 C Nov 24, 2017 47.5 0.00 0.03
ETFC 171124C00048000 C Nov 24, 2017 48.0 0.00 0.03
ETFC 171124C00048500 C Nov 24, 2017 48.5 0.00 0.03
ETFC 171124C00049000 C Nov 24, 2017 49.0 0.00 0.03
ETFC 171124C00049500 C Nov 24, 2017 49.5 0.00 0.03
ETFC 171124C00050000 C Nov 24, 2017 50.0 0.00 0.03
ETFC 171124C00050500 C Nov 24, 2017 50.5 0.00 0.03
ETFC 171124C00051000 C Nov 24, 2017 51.0 0.00 0.03
ETFC 171124C00051500 C Nov 24, 2017 51.5 0.00 0.03
ETFC 171124P00036000 P Nov 24, 2017 36.0 0.00 0.03
ETFC 171124P00036500 P Nov 24, 2017 36.5 0.00 0.03
ETFC 171124P00037500 P Nov 24, 2017 37.5 0.00 0.03
ETFC 171124P00038000 P Nov 24, 2017 38.0 0.00 0.03
ETFC 171124P00038500 P Nov 24, 2017 38.5 0.00 0.03
ETFC 171124P00039000 P Nov 24, 2017 39.0 0.00 0.03
ETFC 171124P00039500 P Nov 24, 2017 39.5 0.00 0.03
ETFC 171124P00040000 P Nov 24, 2017 40.0 0.00 0.03
ETFC 171124P00040500 P Nov 24, 2017 40.5 0.00 0.04
ETFC 171124P00041000 P Nov 24, 2017 41.0 0.00 0.05
ETFC 171124P00041500 P Nov 24, 2017 41.5 0.00 0.05
ETFC 171124P00042000 P Nov 24, 2017 42.0 0.00 0.06
ETFC 171124P00042500 P Nov 24, 2017 42.5 0.02 0.07
ETFC 171124P00043000 P Nov 24, 2017 43.0 0.05 0.12
ETFC 171124P00043500 P Nov 24, 2017 43.5 0.12 0.21
ETFC 171124P00044000 P Nov 24, 2017 44.0 0.26 0.38
ETFC 171124P00044500 P Nov 24, 2017 44.5 0.50 0.64
ETFC 171124P00045000 P Nov 24, 2017 45.0 0.83 1.05
ETFC 171124P00045500 P Nov 24, 2017 45.5 1.19 1.46
ETFC 171124P00046000 P Nov 24, 2017 46.0 1.63 2.14
ETFC 171124P00046500 P Nov 24, 2017 46.5 2.18 2.69
ETFC 171124P00047000 P Nov 24, 2017 47.0 1.98 2.95
ETFC 171124P00047500 P Nov 24, 2017 47.5 3.15 3.45
ETFC 171124P00048000 P Nov 24, 2017 48.0 3.70 3.95
ETFC 171124P00048500 P Nov 24, 2017 48.5 4.10 4.60
ETFC 171124P00049000 P Nov 24, 2017 49.0 4.55 4.95
ETFC 171124P00049500 P Nov 24, 2017 49.5 4.70 5.50
ETFC 171124P00050000 P Nov 24, 2017 50.0 5.20 6.20
ETFC 171124P00050500 P Nov 24, 2017 50.5 6.00 6.45
ETFC 171124P00051000 P Nov 24, 2017 51.0 6.25 7.20
ETFC 171124P00051500 P Nov 24, 2017 51.5 7.15 7.80
ETFC 171201C00036000 C Dec 01, 2017 36.0 5.90 8.65
ETFC 171201C00037000 C Dec 01, 2017 37.0 6.30 8.80
ETFC 171201C00037500 C Dec 01, 2017 37.5 5.95 8.25
ETFC 171201C00038000 C Dec 01, 2017 38.0 4.90 7.20
ETFC 171201C00038500 C Dec 01, 2017 38.5 5.60 6.85
ETFC 171201C00039000 C Dec 01, 2017 39.0 4.90 7.50
ETFC 171201C00039500 C Dec 01, 2017 39.5 4.35 5.10
ETFC 171201C00040000 C Dec 01, 2017 40.0 3.75 4.60
ETFC 171201C00040500 C Dec 01, 2017 40.5 2.26 3.95
ETFC 171201C00041000 C Dec 01, 2017 41.0 3.00 3.40
ETFC 171201C00041500 C Dec 01, 2017 41.5 2.63 2.93
ETFC 171201C00042000 C Dec 01, 2017 42.0 2.23 2.47
ETFC 171201C00042500 C Dec 01, 2017 42.5 1.79 2.05
ETFC 171201C00043000 C Dec 01, 2017 43.0 1.38 1.57
ETFC 171201C00043500 C Dec 01, 2017 43.5 1.01 1.20
ETFC 171201C00044000 C Dec 01, 2017 44.0 0.68 0.89
ETFC 171201C00044500 C Dec 01, 2017 44.5 0.42 0.60
ETFC 171201C00045000 C Dec 01, 2017 45.0 0.25 0.40
ETFC 171201C00045500 C Dec 01, 2017 45.5 0.13 0.25
ETFC 171201C00046000 C Dec 01, 2017 46.0 0.05 0.14
ETFC 171201C00046500 C Dec 01, 2017 46.5 0.02 0.08
ETFC 171201C00047000 C Dec 01, 2017 47.0 0.00 0.05
ETFC 171201C00047500 C Dec 01, 2017 47.5 0.00 0.04
ETFC 171201C00048000 C Dec 01, 2017 48.0 0.00 0.03
ETFC 171201C00048500 C Dec 01, 2017 48.5 0.00 0.03
ETFC 171201C00049000 C Dec 01, 2017 49.0 0.00 0.03
ETFC 171201C00049500 C Dec 01, 2017 49.5 0.00 0.03
ETFC 171201C00050000 C Dec 01, 2017 50.0 0.00 0.03
ETFC 171201C00050500 C Dec 01, 2017 50.5 0.00 0.03
ETFC 171201C00051000 C Dec 01, 2017 51.0 0.00 0.03
ETFC 171201P00036000 P Dec 01, 2017 36.0 0.00 0.04
ETFC 171201P00037000 P Dec 01, 2017 37.0 0.00 0.04
ETFC 171201P00037500 P Dec 01, 2017 37.5 0.00 0.05
ETFC 171201P00038000 P Dec 01, 2017 38.0 0.00 0.05
ETFC 171201P00038500 P Dec 01, 2017 38.5 0.00 0.06
ETFC 171201P00039000 P Dec 01, 2017 39.0 0.00 0.06
ETFC 171201P00039500 P Dec 01, 2017 39.5 0.01 0.06
ETFC 171201P00040000 P Dec 01, 2017 40.0 0.01 0.07
ETFC 171201P00040500 P Dec 01, 2017 40.5 0.00 0.08
ETFC 171201P00041000 P Dec 01, 2017 41.0 0.02 0.09
ETFC 171201P00041500 P Dec 01, 2017 41.5 0.04 0.11
ETFC 171201P00042000 P Dec 01, 2017 42.0 0.07 0.15
ETFC 171201P00042500 P Dec 01, 2017 42.5 0.14 0.21
ETFC 171201P00043000 P Dec 01, 2017 43.0 0.21 0.34
ETFC 171201P00043500 P Dec 01, 2017 43.5 0.33 0.45
ETFC 171201P00044000 P Dec 01, 2017 44.0 0.47 0.66
ETFC 171201P00044500 P Dec 01, 2017 44.5 0.73 0.88
ETFC 171201P00045000 P Dec 01, 2017 45.0 0.96 1.20
ETFC 171201P00045500 P Dec 01, 2017 45.5 1.34 1.57
ETFC 171201P00046000 P Dec 01, 2017 46.0 1.74 2.03
ETFC 171201P00046500 P Dec 01, 2017 46.5 2.20 2.81
ETFC 171201P00047000 P Dec 01, 2017 47.0 2.69 2.97
ETFC 171201P00047500 P Dec 01, 2017 47.5 3.15 3.45
ETFC 171201P00048000 P Dec 01, 2017 48.0 3.70 4.15
ETFC 171201P00048500 P Dec 01, 2017 48.5 4.20 4.45
ETFC 171201P00049000 P Dec 01, 2017 49.0 4.65 4.95
ETFC 171201P00049500 P Dec 01, 2017 49.5 4.75 5.45
ETFC 171201P00050000 P Dec 01, 2017 50.0 5.40 6.00
ETFC 171201P00050500 P Dec 01, 2017 50.5 6.05 6.65
ETFC 171201P00051000 P Dec 01, 2017 51.0 6.35 7.10
ETFC 171208C00036000 C Dec 08, 2017 36.0 8.00 8.80
ETFC 171208C00036500 C Dec 08, 2017 36.5 5.50 10.00
ETFC 171208C00037000 C Dec 08, 2017 37.0 6.30 9.35
ETFC 171208C00037500 C Dec 08, 2017 37.5 6.05 7.20
ETFC 171208C00038000 C Dec 08, 2017 38.0 5.80 8.50
ETFC 171208C00038500 C Dec 08, 2017 38.5 4.35 7.75
ETFC 171208C00039000 C Dec 08, 2017 39.0 4.65 7.55
ETFC 171208C00039500 C Dec 08, 2017 39.5 4.40 5.10
ETFC 171208C00040000 C Dec 08, 2017 40.0 4.05 4.45
ETFC 171208C00040500 C Dec 08, 2017 40.5 2.37 3.95
ETFC 171208C00041000 C Dec 08, 2017 41.0 3.20 3.45
ETFC 171208C00041500 C Dec 08, 2017 41.5 2.77 3.10
ETFC 171208C00042000 C Dec 08, 2017 42.0 2.35 2.56
ETFC 171208C00042500 C Dec 08, 2017 42.5 1.96 2.16
ETFC 171208C00043000 C Dec 08, 2017 43.0 1.56 1.74
ETFC 171208C00043500 C Dec 08, 2017 43.5 1.20 1.38
ETFC 171208C00044000 C Dec 08, 2017 44.0 0.88 1.09
ETFC 171208C00044500 C Dec 08, 2017 44.5 0.60 0.79
ETFC 171208C00045000 C Dec 08, 2017 45.0 0.44 0.57
ETFC 171208C00045500 C Dec 08, 2017 45.5 0.29 0.41
ETFC 171208C00046000 C Dec 08, 2017 46.0 0.17 0.29
ETFC 171208C00046500 C Dec 08, 2017 46.5 0.10 0.18
ETFC 171208C00047000 C Dec 08, 2017 47.0 0.06 0.21
ETFC 171208C00047500 C Dec 08, 2017 47.5 0.03 0.21
ETFC 171208C00048000 C Dec 08, 2017 48.0 0.00 0.05
ETFC 171208C00048500 C Dec 08, 2017 48.5 0.00 0.04
ETFC 171208C00049000 C Dec 08, 2017 49.0 0.00 0.03
ETFC 171208C00049500 C Dec 08, 2017 49.5 0.00 0.03
ETFC 171208C00050000 C Dec 08, 2017 50.0 0.00 0.03
ETFC 171208C00051000 C Dec 08, 2017 51.0 0.00 0.03
ETFC 171208P00036000 P Dec 08, 2017 36.0 0.00 0.06
ETFC 171208P00036500 P Dec 08, 2017 36.5 0.00 0.06
ETFC 171208P00037000 P Dec 08, 2017 37.0 0.00 0.07
ETFC 171208P00037500 P Dec 08, 2017 37.5 0.00 0.07
ETFC 171208P00038000 P Dec 08, 2017 38.0 0.02 0.08
ETFC 171208P00038500 P Dec 08, 2017 38.5 0.03 0.08
ETFC 171208P00039000 P Dec 08, 2017 39.0 0.03 0.09
ETFC 171208P00039500 P Dec 08, 2017 39.5 0.04 0.10
ETFC 171208P00040000 P Dec 08, 2017 40.0 0.06 0.11
ETFC 171208P00040500 P Dec 08, 2017 40.5 0.05 0.25
ETFC 171208P00041000 P Dec 08, 2017 41.0 0.09 0.16
ETFC 171208P00041500 P Dec 08, 2017 41.5 0.12 0.25
ETFC 171208P00042000 P Dec 08, 2017 42.0 0.18 0.32
ETFC 171208P00042500 P Dec 08, 2017 42.5 0.25 0.41
ETFC 171208P00043000 P Dec 08, 2017 43.0 0.37 0.50
ETFC 171208P00043500 P Dec 08, 2017 43.5 0.50 0.69
ETFC 171208P00044000 P Dec 08, 2017 44.0 0.68 0.87
ETFC 171208P00044500 P Dec 08, 2017 44.5 0.93 1.11
ETFC 171208P00045000 P Dec 08, 2017 45.0 1.21 1.41
ETFC 171208P00045500 P Dec 08, 2017 45.5 1.54 1.72
ETFC 171208P00046000 P Dec 08, 2017 46.0 1.84 2.12
ETFC 171208P00046500 P Dec 08, 2017 46.5 2.27 2.53
ETFC 171208P00047000 P Dec 08, 2017 47.0 2.71 2.98
ETFC 171208P00047500 P Dec 08, 2017 47.5 2.99 3.50
ETFC 171208P00048000 P Dec 08, 2017 48.0 3.65 4.95
ETFC 171208P00048500 P Dec 08, 2017 48.5 4.15 4.50
ETFC 171208P00049000 P Dec 08, 2017 49.0 4.65 5.05
ETFC 171208P00049500 P Dec 08, 2017 49.5 4.80 5.55
ETFC 171208P00050000 P Dec 08, 2017 50.0 5.55 5.95
ETFC 171208P00051000 P Dec 08, 2017 51.0 6.65 7.00
ETFC 171215C00036000 C Dec 15, 2017 36.0 8.10 8.55
ETFC 171215C00037000 C Dec 15, 2017 37.0 7.10 7.55
ETFC 171215C00038000 C Dec 15, 2017 38.0 6.10 6.40
ETFC 171215C00039000 C Dec 15, 2017 39.0 5.25 5.45
ETFC 171215C00040000 C Dec 15, 2017 40.0 4.30 4.45
ETFC 171215C00041000 C Dec 15, 2017 41.0 3.35 3.60
ETFC 171215C00042000 C Dec 15, 2017 42.0 2.49 2.66
ETFC 171215C00043000 C Dec 15, 2017 43.0 1.70 1.90
ETFC 171215C00044000 C Dec 15, 2017 44.0 1.10 1.24
ETFC 171215C00045000 C Dec 15, 2017 45.0 0.64 0.76
ETFC 171215C00046000 C Dec 15, 2017 46.0 0.34 0.39
ETFC 171215C00047000 C Dec 15, 2017 47.0 0.12 0.23
ETFC 171215C00048000 C Dec 15, 2017 48.0 0.06 0.12
ETFC 171215C00049000 C Dec 15, 2017 49.0 0.00 0.06
ETFC 171215C00050000 C Dec 15, 2017 50.0 0.00 0.04
ETFC 171215C00055000 C Dec 15, 2017 55.0 0.00 0.03
ETFC 171215C00060000 C Dec 15, 2017 60.0 0.00 0.03
ETFC 171215P00036000 P Dec 15, 2017 36.0 0.03 0.08
ETFC 171215P00037000 P Dec 15, 2017 37.0 0.03 0.10
ETFC 171215P00038000 P Dec 15, 2017 38.0 0.04 0.11
ETFC 171215P00039000 P Dec 15, 2017 39.0 0.06 0.14
ETFC 171215P00040000 P Dec 15, 2017 40.0 0.10 0.18
ETFC 171215P00041000 P Dec 15, 2017 41.0 0.19 0.25
ETFC 171215P00042000 P Dec 15, 2017 42.0 0.31 0.42
ETFC 171215P00043000 P Dec 15, 2017 43.0 0.52 0.66
ETFC 171215P00044000 P Dec 15, 2017 44.0 0.87 1.02
ETFC 171215P00045000 P Dec 15, 2017 45.0 1.39 1.53
ETFC 171215P00046000 P Dec 15, 2017 46.0 2.05 2.24
ETFC 171215P00047000 P Dec 15, 2017 47.0 2.85 3.05
ETFC 171215P00048000 P Dec 15, 2017 48.0 3.55 4.05
ETFC 171215P00049000 P Dec 15, 2017 49.0 4.70 5.05
ETFC 171215P00050000 P Dec 15, 2017 50.0 5.50 6.20
ETFC 171215P00055000 P Dec 15, 2017 55.0 10.40 10.95
ETFC 171215P00060000 P Dec 15, 2017 60.0 15.65 16.00
ETFC 171222C00036500 C Dec 22, 2017 36.5 7.30 8.15
ETFC 171222C00037000 C Dec 22, 2017 37.0 5.40 9.45
ETFC 171222C00037500 C Dec 22, 2017 37.5 6.70 7.30
ETFC 171222C00038000 C Dec 22, 2017 38.0 5.60 6.45
ETFC 171222C00038500 C Dec 22, 2017 38.5 5.10 6.00
ETFC 171222C00039000 C Dec 22, 2017 39.0 5.15 5.55
ETFC 171222C00039500 C Dec 22, 2017 39.5 2.90 5.15
ETFC 171222C00040000 C Dec 22, 2017 40.0 4.20 4.60
ETFC 171222C00040500 C Dec 22, 2017 40.5 3.80 4.10
ETFC 171222C00041000 C Dec 22, 2017 41.0 3.40 3.65
ETFC 171222C00041500 C Dec 22, 2017 41.5 3.00 3.25
ETFC 171222C00042000 C Dec 22, 2017 42.0 2.54 2.83
ETFC 171222C00042500 C Dec 22, 2017 42.5 2.16 2.44
ETFC 171222C00043000 C Dec 22, 2017 43.0 1.78 2.05
ETFC 171222C00043500 C Dec 22, 2017 43.5 1.45 1.70
ETFC 171222C00044000 C Dec 22, 2017 44.0 1.16 1.39
ETFC 171222C00044500 C Dec 22, 2017 44.5 0.93 1.16
ETFC 171222C00045000 C Dec 22, 2017 45.0 0.71 0.89
ETFC 171222C00045500 C Dec 22, 2017 45.5 0.53 0.71
ETFC 171222C00046000 C Dec 22, 2017 46.0 0.39 0.52
ETFC 171222C00046500 C Dec 22, 2017 46.5 0.26 0.40
ETFC 171222C00047000 C Dec 22, 2017 47.0 0.18 0.30
ETFC 171222C00047500 C Dec 22, 2017 47.5 0.11 0.22
ETFC 171222C00048000 C Dec 22, 2017 48.0 0.08 0.16
ETFC 171222C00048500 C Dec 22, 2017 48.5 0.05 0.12
ETFC 171222C00049000 C Dec 22, 2017 49.0 0.03 0.24
ETFC 171222C00049500 C Dec 22, 2017 49.5 0.00 0.07
ETFC 171222C00050000 C Dec 22, 2017 50.0 0.00 0.05
ETFC 171222C00050500 C Dec 22, 2017 50.5 0.00 0.04
ETFC 171222P00036500 P Dec 22, 2017 36.5 0.04 0.11
ETFC 171222P00037000 P Dec 22, 2017 37.0 0.05 0.11
ETFC 171222P00037500 P Dec 22, 2017 37.5 0.05 0.12
ETFC 171222P00038000 P Dec 22, 2017 38.0 0.06 0.13
ETFC 171222P00038500 P Dec 22, 2017 38.5 0.07 0.14
ETFC 171222P00039000 P Dec 22, 2017 39.0 0.09 0.20
ETFC 171222P00039500 P Dec 22, 2017 39.5 0.10 0.19
ETFC 171222P00040000 P Dec 22, 2017 40.0 0.13 0.25
ETFC 171222P00040500 P Dec 22, 2017 40.5 0.16 0.29
ETFC 171222P00041000 P Dec 22, 2017 41.0 0.21 0.32
ETFC 171222P00041500 P Dec 22, 2017 41.5 0.28 0.39
ETFC 171222P00042000 P Dec 22, 2017 42.0 0.37 0.48
ETFC 171222P00042500 P Dec 22, 2017 42.5 0.49 0.65
ETFC 171222P00043000 P Dec 22, 2017 43.0 0.61 0.78
ETFC 171222P00043500 P Dec 22, 2017 43.5 0.76 0.93
ETFC 171222P00044000 P Dec 22, 2017 44.0 0.96 1.14
ETFC 171222P00044500 P Dec 22, 2017 44.5 1.17 1.41
ETFC 171222P00045000 P Dec 22, 2017 45.0 1.45 1.65
ETFC 171222P00045500 P Dec 22, 2017 45.5 1.78 1.95
ETFC 171222P00046000 P Dec 22, 2017 46.0 2.07 2.36
ETFC 171222P00046500 P Dec 22, 2017 46.5 2.46 2.70
ETFC 171222P00047000 P Dec 22, 2017 47.0 2.85 3.25
ETFC 171222P00047500 P Dec 22, 2017 47.5 3.30 3.55
ETFC 171222P00048000 P Dec 22, 2017 48.0 3.65 4.20
ETFC 171222P00048500 P Dec 22, 2017 48.5 4.15 4.60
ETFC 171222P00049000 P Dec 22, 2017 49.0 4.70 5.25
ETFC 171222P00049500 P Dec 22, 2017 49.5 4.35 6.70
ETFC 171222P00050000 P Dec 22, 2017 50.0 5.10 7.05
ETFC 171222P00050500 P Dec 22, 2017 50.5 6.20 7.60
ETFC 171229C00036500 C Dec 29, 2017 36.5 7.50 8.35
ETFC 171229C00037000 C Dec 29, 2017 37.0 7.15 8.35
ETFC 171229C00037500 C Dec 29, 2017 37.5 4.70 7.10
ETFC 171229C00038000 C Dec 29, 2017 38.0 5.35 6.50
ETFC 171229C00038500 C Dec 29, 2017 38.5 5.05 6.15
ETFC 171229C00039000 C Dec 29, 2017 39.0 4.95 5.50
ETFC 171229C00039500 C Dec 29, 2017 39.5 4.85 5.20
ETFC 171229C00040000 C Dec 29, 2017 40.0 4.25 4.75
ETFC 171229C00040500 C Dec 29, 2017 40.5 3.95 4.25
ETFC 171229C00041000 C Dec 29, 2017 41.0 3.50 3.80
ETFC 171229C00041500 C Dec 29, 2017 41.5 3.00 3.35
ETFC 171229C00042000 C Dec 29, 2017 42.0 2.69 2.90
ETFC 171229C00042500 C Dec 29, 2017 42.5 2.29 2.55
ETFC 171229C00043000 C Dec 29, 2017 43.0 1.91 2.13
ETFC 171229C00043500 C Dec 29, 2017 43.5 1.57 1.79
ETFC 171229C00044000 C Dec 29, 2017 44.0 1.25 1.48
ETFC 171229C00044500 C Dec 29, 2017 44.5 1.06 1.20
ETFC 171229C00045000 C Dec 29, 2017 45.0 0.80 0.99
ETFC 171229C00045500 C Dec 29, 2017 45.5 0.63 0.79
ETFC 171229C00046000 C Dec 29, 2017 46.0 0.47 0.61
ETFC 171229C00046500 C Dec 29, 2017 46.5 0.35 0.46
ETFC 171229C00047000 C Dec 29, 2017 47.0 0.27 0.34
ETFC 171229C00047500 C Dec 29, 2017 47.5 0.17 0.28
ETFC 171229C00048000 C Dec 29, 2017 48.0 0.14 0.19
ETFC 171229C00048500 C Dec 29, 2017 48.5 0.10 0.15
ETFC 171229C00049000 C Dec 29, 2017 49.0 0.06 0.15
ETFC 171229C00049500 C Dec 29, 2017 49.5 0.04 0.24
ETFC 171229C00050000 C Dec 29, 2017 50.0 0.00 0.07
ETFC 171229C00050500 C Dec 29, 2017 50.5 0.00 0.06
ETFC 171229P00036500 P Dec 29, 2017 36.5 0.06 0.12
ETFC 171229P00037000 P Dec 29, 2017 37.0 0.07 0.13
ETFC 171229P00037500 P Dec 29, 2017 37.5 0.08 0.14
ETFC 171229P00038000 P Dec 29, 2017 38.0 0.10 0.15
ETFC 171229P00038500 P Dec 29, 2017 38.5 0.11 0.16
ETFC 171229P00039000 P Dec 29, 2017 39.0 0.13 0.18
ETFC 171229P00039500 P Dec 29, 2017 39.5 0.15 0.21
ETFC 171229P00040000 P Dec 29, 2017 40.0 0.19 0.25
ETFC 171229P00040500 P Dec 29, 2017 40.5 0.23 0.33
ETFC 171229P00041000 P Dec 29, 2017 41.0 0.29 0.41
ETFC 171229P00041500 P Dec 29, 2017 41.5 0.36 0.50
ETFC 171229P00042000 P Dec 29, 2017 42.0 0.44 0.59
ETFC 171229P00042500 P Dec 29, 2017 42.5 0.56 0.70
ETFC 171229P00043000 P Dec 29, 2017 43.0 0.69 0.83
ETFC 171229P00043500 P Dec 29, 2017 43.5 0.88 1.04
ETFC 171229P00044000 P Dec 29, 2017 44.0 1.07 1.20
ETFC 171229P00044500 P Dec 29, 2017 44.5 1.28 1.43
ETFC 171229P00045000 P Dec 29, 2017 45.0 1.54 1.77
ETFC 171229P00045500 P Dec 29, 2017 45.5 1.84 2.01
ETFC 171229P00046000 P Dec 29, 2017 46.0 2.20 2.38
ETFC 171229P00046500 P Dec 29, 2017 46.5 2.49 2.79
ETFC 171229P00047000 P Dec 29, 2017 47.0 2.90 3.15
ETFC 171229P00047500 P Dec 29, 2017 47.5 3.40 3.60
ETFC 171229P00048000 P Dec 29, 2017 48.0 3.80 4.10
ETFC 171229P00048500 P Dec 29, 2017 48.5 3.60 4.65
ETFC 171229P00049000 P Dec 29, 2017 49.0 4.75 5.05
ETFC 171229P00049500 P Dec 29, 2017 49.5 5.20 6.15
ETFC 171229P00050000 P Dec 29, 2017 50.0 5.30 6.10
ETFC 171229P00050500 P Dec 29, 2017 50.5 6.20 6.50
ETFC 180119C00013000 C Jan 19, 2018 13.0 31.10 31.70
ETFC 180119C00015000 C Jan 19, 2018 15.0 29.10 29.35
ETFC 180119C00018000 C Jan 19, 2018 18.0 26.05 26.40
ETFC 180119C00020000 C Jan 19, 2018 20.0 24.10 24.40
ETFC 180119C00021000 C Jan 19, 2018 21.0 23.05 23.40
ETFC 180119C00022000 C Jan 19, 2018 22.0 22.15 22.40
ETFC 180119C00023000 C Jan 19, 2018 23.0 21.15 21.40
ETFC 180119C00024000 C Jan 19, 2018 24.0 20.15 20.40
ETFC 180119C00025000 C Jan 19, 2018 25.0 19.10 19.45
ETFC 180119C00026000 C Jan 19, 2018 26.0 18.15 18.40
ETFC 180119C00027000 C Jan 19, 2018 27.0 17.15 17.40
ETFC 180119C00028000 C Jan 19, 2018 28.0 16.10 16.60
ETFC 180119C00029000 C Jan 19, 2018 29.0 15.15 15.50
ETFC 180119C00030000 C Jan 19, 2018 30.0 14.10 14.45
ETFC 180119C00031000 C Jan 19, 2018 31.0 13.10 13.70
ETFC 180119C00032000 C Jan 19, 2018 32.0 12.15 12.65
ETFC 180119C00033000 C Jan 19, 2018 33.0 11.15 11.65
ETFC 180119C00034000 C Jan 19, 2018 34.0 10.15 10.50
ETFC 180119C00035000 C Jan 19, 2018 35.0 9.15 9.75
ETFC 180119C00036000 C Jan 19, 2018 36.0 8.20 8.55
ETFC 180119C00037000 C Jan 19, 2018 37.0 7.25 7.55
ETFC 180119C00038000 C Jan 19, 2018 38.0 6.35 6.65
ETFC 180119C00039000 C Jan 19, 2018 39.0 5.50 5.70
ETFC 180119C00040000 C Jan 19, 2018 40.0 4.50 4.85
ETFC 180119C00041000 C Jan 19, 2018 41.0 3.75 3.95
ETFC 180119C00042000 C Jan 19, 2018 42.0 3.00 3.20
ETFC 180119C00043000 C Jan 19, 2018 43.0 2.28 2.45
ETFC 180119C00044000 C Jan 19, 2018 44.0 1.68 1.84
ETFC 180119C00045000 C Jan 19, 2018 45.0 1.17 1.34
ETFC 180119C00046000 C Jan 19, 2018 46.0 0.77 0.94
ETFC 180119C00047000 C Jan 19, 2018 47.0 0.52 0.63
ETFC 180119C00048000 C Jan 19, 2018 48.0 0.30 0.46
ETFC 180119C00049000 C Jan 19, 2018 49.0 0.17 0.29
ETFC 180119C00050000 C Jan 19, 2018 50.0 0.11 0.21
ETFC 180119P00013000 P Jan 19, 2018 13.0 0.00 0.03
ETFC 180119P00015000 P Jan 19, 2018 15.0 0.00 0.03
ETFC 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
ETFC 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
ETFC 180119P00021000 P Jan 19, 2018 21.0 0.00 0.04
ETFC 180119P00022000 P Jan 19, 2018 22.0 0.00 0.04
ETFC 180119P00023000 P Jan 19, 2018 23.0 0.00 0.04
ETFC 180119P00024000 P Jan 19, 2018 24.0 0.00 0.04
ETFC 180119P00025000 P Jan 19, 2018 25.0 0.00 0.07
ETFC 180119P00026000 P Jan 19, 2018 26.0 0.01 0.06
ETFC 180119P00027000 P Jan 19, 2018 27.0 0.00 0.10
ETFC 180119P00028000 P Jan 19, 2018 28.0 0.02 0.07
ETFC 180119P00029000 P Jan 19, 2018 29.0 0.03 0.08
ETFC 180119P00030000 P Jan 19, 2018 30.0 0.00 0.15
ETFC 180119P00031000 P Jan 19, 2018 31.0 0.03 0.09
ETFC 180119P00032000 P Jan 19, 2018 32.0 0.04 0.11
ETFC 180119P00033000 P Jan 19, 2018 33.0 0.05 0.12
ETFC 180119P00034000 P Jan 19, 2018 34.0 0.06 0.13
ETFC 180119P00035000 P Jan 19, 2018 35.0 0.09 0.16
ETFC 180119P00036000 P Jan 19, 2018 36.0 0.10 0.18
ETFC 180119P00037000 P Jan 19, 2018 37.0 0.11 0.21
ETFC 180119P00038000 P Jan 19, 2018 38.0 0.16 0.27
ETFC 180119P00039000 P Jan 19, 2018 39.0 0.24 0.35
ETFC 180119P00040000 P Jan 19, 2018 40.0 0.35 0.46
ETFC 180119P00041000 P Jan 19, 2018 41.0 0.49 0.62
ETFC 180119P00042000 P Jan 19, 2018 42.0 0.72 0.85
ETFC 180119P00043000 P Jan 19, 2018 43.0 1.01 1.15
ETFC 180119P00044000 P Jan 19, 2018 44.0 1.40 1.55
ETFC 180119P00045000 P Jan 19, 2018 45.0 1.90 2.03
ETFC 180119P00046000 P Jan 19, 2018 46.0 2.50 2.69
ETFC 180119P00047000 P Jan 19, 2018 47.0 3.20 3.45
ETFC 180119P00048000 P Jan 19, 2018 48.0 4.00 4.20
ETFC 180119P00049000 P Jan 19, 2018 49.0 4.85 5.05
ETFC 180119P00050000 P Jan 19, 2018 50.0 5.75 6.00
ETFC 180420C00025000 C Apr 20, 2018 25.0 18.75 19.85
ETFC 180420C00026000 C Apr 20, 2018 26.0 16.85 19.25
ETFC 180420C00027000 C Apr 20, 2018 27.0 15.10 18.30
ETFC 180420C00028000 C Apr 20, 2018 28.0 14.90 16.95
ETFC 180420C00029000 C Apr 20, 2018 29.0 14.00 16.30
ETFC 180420C00030000 C Apr 20, 2018 30.0 12.25 15.30
ETFC 180420C00031000 C Apr 20, 2018 31.0 13.40 13.90
ETFC 180420C00032000 C Apr 20, 2018 32.0 12.55 12.95
ETFC 180420C00033000 C Apr 20, 2018 33.0 11.40 12.00
ETFC 180420C00034000 C Apr 20, 2018 34.0 10.55 10.95
ETFC 180420C00035000 C Apr 20, 2018 35.0 9.80 10.00
ETFC 180420C00036000 C Apr 20, 2018 36.0 8.85 9.25
ETFC 180420C00037000 C Apr 20, 2018 37.0 8.00 8.20
ETFC 180420C00038000 C Apr 20, 2018 38.0 7.00 7.35
ETFC 180420C00039000 C Apr 20, 2018 39.0 6.30 6.60
ETFC 180420C00040000 C Apr 20, 2018 40.0 5.50 5.80
ETFC 180420C00041000 C Apr 20, 2018 41.0 4.75 5.10
ETFC 180420C00042000 C Apr 20, 2018 42.0 4.20 4.35
ETFC 180420C00043000 C Apr 20, 2018 43.0 3.55 3.75
ETFC 180420C00044000 C Apr 20, 2018 44.0 3.00 3.15
ETFC 180420C00045000 C Apr 20, 2018 45.0 2.49 2.62
ETFC 180420C00046000 C Apr 20, 2018 46.0 2.03 2.17
ETFC 180420C00047000 C Apr 20, 2018 47.0 1.66 1.82
ETFC 180420C00048000 C Apr 20, 2018 48.0 1.29 1.43
ETFC 180420C00049000 C Apr 20, 2018 49.0 1.05 1.14
ETFC 180420C00050000 C Apr 20, 2018 50.0 0.82 0.91
ETFC 180420C00055000 C Apr 20, 2018 55.0 0.19 0.26
ETFC 180420P00025000 P Apr 20, 2018 25.0 0.09 0.17
ETFC 180420P00026000 P Apr 20, 2018 26.0 0.11 0.19
ETFC 180420P00027000 P Apr 20, 2018 27.0 0.12 0.21
ETFC 180420P00028000 P Apr 20, 2018 28.0 0.14 0.23
ETFC 180420P00029000 P Apr 20, 2018 29.0 0.15 0.25
ETFC 180420P00030000 P Apr 20, 2018 30.0 0.18 0.28
ETFC 180420P00031000 P Apr 20, 2018 31.0 0.21 0.30
ETFC 180420P00032000 P Apr 20, 2018 32.0 0.24 0.33
ETFC 180420P00033000 P Apr 20, 2018 33.0 0.29 0.37
ETFC 180420P00034000 P Apr 20, 2018 34.0 0.35 0.42
ETFC 180420P00035000 P Apr 20, 2018 35.0 0.41 0.51
ETFC 180420P00036000 P Apr 20, 2018 36.0 0.51 0.61
ETFC 180420P00037000 P Apr 20, 2018 37.0 0.63 0.75
ETFC 180420P00038000 P Apr 20, 2018 38.0 0.76 0.94
ETFC 180420P00039000 P Apr 20, 2018 39.0 0.93 1.12
ETFC 180420P00040000 P Apr 20, 2018 40.0 1.16 1.36
ETFC 180420P00041000 P Apr 20, 2018 41.0 1.44 1.60
ETFC 180420P00042000 P Apr 20, 2018 42.0 1.74 1.87
ETFC 180420P00043000 P Apr 20, 2018 43.0 2.10 2.25
ETFC 180420P00044000 P Apr 20, 2018 44.0 2.53 2.69
ETFC 180420P00045000 P Apr 20, 2018 45.0 2.97 3.25
ETFC 180420P00046000 P Apr 20, 2018 46.0 3.55 3.75
ETFC 180420P00047000 P Apr 20, 2018 47.0 4.15 4.45
ETFC 180420P00048000 P Apr 20, 2018 48.0 4.85 5.05
ETFC 180420P00049000 P Apr 20, 2018 49.0 5.55 5.75
ETFC 180420P00050000 P Apr 20, 2018 50.0 6.35 6.50
ETFC 180420P00055000 P Apr 20, 2018 55.0 10.45 11.60
ETFC 190118C00015000 C Jan 18, 2019 15.0 29.05 30.15
ETFC 190118C00018000 C Jan 18, 2019 18.0 25.50 27.10
ETFC 190118C00020000 C Jan 18, 2019 20.0 23.70 26.85
ETFC 190118C00023000 C Jan 18, 2019 23.0 19.70 24.05
ETFC 190118C00025000 C Jan 18, 2019 25.0 19.75 20.45
ETFC 190118C00027000 C Jan 18, 2019 27.0 18.10 18.65
ETFC 190118C00030000 C Jan 18, 2019 30.0 15.25 15.85
ETFC 190118C00032000 C Jan 18, 2019 32.0 13.60 14.15
ETFC 190118C00035000 C Jan 18, 2019 35.0 11.35 11.70
ETFC 190118C00037000 C Jan 18, 2019 37.0 9.85 10.20
ETFC 190118C00040000 C Jan 18, 2019 40.0 7.75 8.15
ETFC 190118C00045000 C Jan 18, 2019 45.0 4.85 5.40
ETFC 190118C00050000 C Jan 18, 2019 50.0 2.86 3.25
ETFC 190118C00055000 C Jan 18, 2019 55.0 1.52 1.84
ETFC 190118C00060000 C Jan 18, 2019 60.0 0.77 1.06
ETFC 190118C00065000 C Jan 18, 2019 65.0 0.37 0.59
ETFC 190118P00015000 P Jan 18, 2019 15.0 0.14 0.28
ETFC 190118P00018000 P Jan 18, 2019 18.0 0.23 0.32
ETFC 190118P00020000 P Jan 18, 2019 20.0 0.26 0.37
ETFC 190118P00023000 P Jan 18, 2019 23.0 0.38 0.51
ETFC 190118P00025000 P Jan 18, 2019 25.0 0.48 0.61
ETFC 190118P00027000 P Jan 18, 2019 27.0 0.60 0.75
ETFC 190118P00030000 P Jan 18, 2019 30.0 0.83 1.01
ETFC 190118P00032000 P Jan 18, 2019 32.0 1.06 1.24
ETFC 190118P00035000 P Jan 18, 2019 35.0 1.54 1.82
ETFC 190118P00037000 P Jan 18, 2019 37.0 1.96 2.23
ETFC 190118P00040000 P Jan 18, 2019 40.0 2.81 3.15
ETFC 190118P00045000 P Jan 18, 2019 45.0 5.00 5.20
ETFC 190118P00050000 P Jan 18, 2019 50.0 7.80 8.15
ETFC 190118P00055000 P Jan 18, 2019 55.0 11.50 11.90
ETFC 190118P00060000 P Jan 18, 2019 60.0 15.90 16.25
ETFC 190118P00065000 P Jan 18, 2019 65.0 20.15 21.65
ETFC 200117C00020000 C Jan 17, 2020 20.0 24.55 26.35
ETFC 200117C00023000 C Jan 17, 2020 23.0 21.90 24.80
ETFC 200117C00025000 C Jan 17, 2020 25.0 20.35 22.05
ETFC 200117C00028000 C Jan 17, 2020 28.0 18.45 19.10
ETFC 200117C00030000 C Jan 17, 2020 30.0 16.90 17.60
ETFC 200117C00033000 C Jan 17, 2020 33.0 14.55 15.25
ETFC 200117C00035000 C Jan 17, 2020 35.0 13.15 13.95
ETFC 200117C00037000 C Jan 17, 2020 37.0 11.70 12.50
ETFC 200117C00040000 C Jan 17, 2020 40.0 9.90 10.50
ETFC 200117C00042000 C Jan 17, 2020 42.0 8.90 9.45
ETFC 200117C00045000 C Jan 17, 2020 45.0 7.25 7.85
ETFC 200117C00047000 C Jan 17, 2020 47.0 6.45 6.90
ETFC 200117C00050000 C Jan 17, 2020 50.0 5.10 5.75
ETFC 200117C00055000 C Jan 17, 2020 55.0 3.65 4.05
ETFC 200117C00060000 C Jan 17, 2020 60.0 2.32 2.93
ETFC 200117C00065000 C Jan 17, 2020 65.0 1.46 2.07
ETFC 200117P00020000 P Jan 17, 2020 20.0 0.57 0.95
ETFC 200117P00023000 P Jan 17, 2020 23.0 0.70 1.18
ETFC 200117P00025000 P Jan 17, 2020 25.0 0.95 1.41
ETFC 200117P00028000 P Jan 17, 2020 28.0 1.33 1.83
ETFC 200117P00030000 P Jan 17, 2020 30.0 1.66 2.19
ETFC 200117P00033000 P Jan 17, 2020 33.0 2.29 2.83
ETFC 200117P00035000 P Jan 17, 2020 35.0 2.80 3.20
ETFC 200117P00037000 P Jan 17, 2020 37.0 3.35 3.80
ETFC 200117P00040000 P Jan 17, 2020 40.0 4.40 4.85
ETFC 200117P00042000 P Jan 17, 2020 42.0 5.20 5.70
ETFC 200117P00045000 P Jan 17, 2020 45.0 6.55 7.05
ETFC 200117P00047000 P Jan 17, 2020 47.0 7.65 8.15
ETFC 200117P00050000 P Jan 17, 2020 50.0 9.25 10.00
ETFC 200117P00055000 P Jan 17, 2020 55.0 12.65 13.25
ETFC 200117P00060000 P Jan 17, 2020 60.0 16.60 17.10
ETFC 200117P00065000 P Jan 17, 2020 65.0 20.85 21.55
OPRA data is delayed 15 minutes.