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 (2017-01-13)Premium Content

E Trade Financial Corporation (ETFC)
As of Mar 1 2017 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 170303C00028000 C 03/03/17 28.0 7.05 8.75
ETFC 170303C00028500 C 03/03/17 28.5 5.35 9.40
ETFC 170303C00029500 C 03/03/17 29.5 4.30 8.10
ETFC 170303C00030000 C 03/03/17 30.0 4.15 8.00
ETFC 170303C00030500 C 03/03/17 30.5 3.30 7.40
ETFC 170303C00031000 C 03/03/17 31.0 4.45 4.75
ETFC 170303C00031500 C 03/03/17 31.5 2.40 6.10
ETFC 170303C00032000 C 03/03/17 32.0 1.90 5.60
ETFC 170303C00032500 C 03/03/17 32.5 1.70 5.10
ETFC 170303C00033000 C 03/03/17 33.0 2.50 2.77
ETFC 170303C00033500 C 03/03/17 33.5 2.02 2.27
ETFC 170303C00034000 C 03/03/17 34.0 1.56 1.76
ETFC 170303C00034500 C 03/03/17 34.5 1.12 1.29
ETFC 170303C00035000 C 03/03/17 35.0 0.75 0.86
ETFC 170303C00035500 C 03/03/17 35.5 0.44 0.49
ETFC 170303C00036000 C 03/03/17 36.0 0.22 0.27
ETFC 170303C00036500 C 03/03/17 36.5 0.09 0.13
ETFC 170303C00037000 C 03/03/17 37.0 0.02 0.07
ETFC 170303C00037500 C 03/03/17 37.5 0.00 0.03
ETFC 170303C00038000 C 03/03/17 38.0 0.00 0.27
ETFC 170303C00038500 C 03/03/17 38.5 0.00 0.49
ETFC 170303C00039000 C 03/03/17 39.0 0.00 0.50
ETFC 170303C00039500 C 03/03/17 39.5 0.00 0.50
ETFC 170303C00040000 C 03/03/17 40.0 0.00 0.49
ETFC 170303C00040500 C 03/03/17 40.5 0.00 0.50
ETFC 170303C00041000 C 03/03/17 41.0 0.00 0.49
ETFC 170303C00041500 C 03/03/17 41.5 0.00 0.50
ETFC 170303C00042000 C 03/03/17 42.0 0.00 0.49
ETFC 170303C00042500 C 03/03/17 42.5 0.00 0.50
ETFC 170303C00043000 C 03/03/17 43.0 0.00 0.50
ETFC 170303C00043500 C 03/03/17 43.5 0.00 0.50
ETFC 170303C00044000 C 03/03/17 44.0 0.00 0.50
ETFC 170303C00044500 C 03/03/17 44.5 0.00 0.49
ETFC 170303C00045000 C 03/03/17 45.0 0.00 0.49
ETFC 170303C00045500 C 03/03/17 45.5 0.00 0.50
ETFC 170303C00046000 C 03/03/17 46.0 0.00 0.50
ETFC 170303C00046500 C 03/03/17 46.5 0.00 0.50
ETFC 170303C00047000 C 03/03/17 47.0 0.00 0.49
ETFC 170303C00047500 C 03/03/17 47.5 0.00 0.50
ETFC 170303C00048000 C 03/03/17 48.0 0.00 0.50
ETFC 170303C00048500 C 03/03/17 48.5 0.00 0.49
ETFC 170303P00028000 P 03/03/17 28.0 0.00 0.49
ETFC 170303P00028500 P 03/03/17 28.5 0.00 0.50
ETFC 170303P00029500 P 03/03/17 29.5 0.00 0.50
ETFC 170303P00030000 P 03/03/17 30.0 0.00 0.49
ETFC 170303P00030500 P 03/03/17 30.5 0.00 0.50
ETFC 170303P00031000 P 03/03/17 31.0 0.00 0.49
ETFC 170303P00031500 P 03/03/17 31.5 0.00 0.49
ETFC 170303P00032000 P 03/03/17 32.0 0.00 0.17
ETFC 170303P00032500 P 03/03/17 32.5 0.00 0.49
ETFC 170303P00033000 P 03/03/17 33.0 0.00 0.03
ETFC 170303P00033500 P 03/03/17 33.5 0.00 0.13
ETFC 170303P00034000 P 03/03/17 34.0 0.02 0.27
ETFC 170303P00034500 P 03/03/17 34.5 0.07 0.11
ETFC 170303P00035000 P 03/03/17 35.0 0.15 0.20
ETFC 170303P00035500 P 03/03/17 35.5 0.32 0.39
ETFC 170303P00036000 P 03/03/17 36.0 0.57 0.68
ETFC 170303P00036500 P 03/03/17 36.5 0.91 1.07
ETFC 170303P00037000 P 03/03/17 37.0 1.32 1.54
ETFC 170303P00037500 P 03/03/17 37.5 1.76 2.03
ETFC 170303P00038000 P 03/03/17 38.0 2.25 2.52
ETFC 170303P00038500 P 03/03/17 38.5 0.93 3.20
ETFC 170303P00039000 P 03/03/17 39.0 1.76 4.90
ETFC 170303P00039500 P 03/03/17 39.5 1.55 5.60
ETFC 170303P00040000 P 03/03/17 40.0 2.54 5.55
ETFC 170303P00040500 P 03/03/17 40.5 2.88 6.60
ETFC 170303P00041000 P 03/03/17 41.0 3.35 7.00
ETFC 170303P00041500 P 03/03/17 41.5 3.55 7.60
ETFC 170303P00042000 P 03/03/17 42.0 4.10 8.10
ETFC 170303P00042500 P 03/03/17 42.5 4.50 8.60
ETFC 170303P00043000 P 03/03/17 43.0 5.10 9.10
ETFC 170303P00043500 P 03/03/17 43.5 5.85 9.60
ETFC 170303P00044000 P 03/03/17 44.0 6.10 10.10
ETFC 170303P00044500 P 03/03/17 44.5 6.50 10.60
ETFC 170303P00045000 P 03/03/17 45.0 7.10 11.10
ETFC 170303P00045500 P 03/03/17 45.5 7.50 11.60
ETFC 170303P00046000 P 03/03/17 46.0 8.10 12.10
ETFC 170303P00046500 P 03/03/17 46.5 8.50 12.60
ETFC 170303P00047000 P 03/03/17 47.0 9.10 12.95
ETFC 170303P00047500 P 03/03/17 47.5 9.50 13.60
ETFC 170303P00048000 P 03/03/17 48.0 10.10 14.10
ETFC 170303P00048500 P 03/03/17 48.5 11.55 13.75
ETFC 170310C00028000 C 03/10/17 28.0 7.10 8.95
ETFC 170310C00028500 C 03/10/17 28.5 5.50 9.40
ETFC 170310C00029000 C 03/10/17 29.0 4.95 8.70
ETFC 170310C00030000 C 03/10/17 30.0 4.00 8.00
ETFC 170310C00030500 C 03/10/17 30.5 3.50 7.15
ETFC 170310C00031000 C 03/10/17 31.0 2.95 6.65
ETFC 170310C00031500 C 03/10/17 31.5 2.50 6.20
ETFC 170310C00032000 C 03/10/17 32.0 1.91 5.70
ETFC 170310C00032500 C 03/10/17 32.5 3.05 3.30
ETFC 170310C00033000 C 03/10/17 33.0 2.61 2.79
ETFC 170310C00033500 C 03/10/17 33.5 1.59 4.90
ETFC 170310C00034000 C 03/10/17 34.0 1.76 1.88
ETFC 170310C00034500 C 03/10/17 34.5 1.39 1.48
ETFC 170310C00035000 C 03/10/17 35.0 1.04 1.11
ETFC 170310C00035500 C 03/10/17 35.5 0.72 0.83
ETFC 170310C00036000 C 03/10/17 36.0 0.50 0.59
ETFC 170310C00036500 C 03/10/17 36.5 0.33 0.39
ETFC 170310C00037000 C 03/10/17 37.0 0.20 0.27
ETFC 170310C00037500 C 03/10/17 37.5 0.11 0.18
ETFC 170310C00038000 C 03/10/17 38.0 0.07 0.12
ETFC 170310C00038500 C 03/10/17 38.5 0.03 0.08
ETFC 170310C00039000 C 03/10/17 39.0 0.02 0.06
ETFC 170310C00039500 C 03/10/17 39.5 0.00 0.43
ETFC 170310C00040000 C 03/10/17 40.0 0.00 0.50
ETFC 170310C00040500 C 03/10/17 40.5 0.00 0.49
ETFC 170310C00041000 C 03/10/17 41.0 0.00 0.49
ETFC 170310C00041500 C 03/10/17 41.5 0.00 0.50
ETFC 170310C00042000 C 03/10/17 42.0 0.00 0.50
ETFC 170310C00042500 C 03/10/17 42.5 0.00 0.50
ETFC 170310C00043000 C 03/10/17 43.0 0.00 0.50
ETFC 170310C00043500 C 03/10/17 43.5 0.00 0.50
ETFC 170310C00044000 C 03/10/17 44.0 0.00 0.50
ETFC 170310C00044500 C 03/10/17 44.5 0.00 0.50
ETFC 170310C00045000 C 03/10/17 45.0 0.00 0.49
ETFC 170310C00045500 C 03/10/17 45.5 0.00 0.50
ETFC 170310C00046000 C 03/10/17 46.0 0.00 0.49
ETFC 170310C00046500 C 03/10/17 46.5 0.00 0.50
ETFC 170310C00047000 C 03/10/17 47.0 0.00 0.50
ETFC 170310C00047500 C 03/10/17 47.5 0.00 0.50
ETFC 170310C00048000 C 03/10/17 48.0 0.00 0.50
ETFC 170310C00048500 C 03/10/17 48.5 0.00 0.50
ETFC 170310P00028000 P 03/10/17 28.0 0.00 0.49
ETFC 170310P00028500 P 03/10/17 28.5 0.00 0.49
ETFC 170310P00029000 P 03/10/17 29.0 0.00 0.49
ETFC 170310P00030000 P 03/10/17 30.0 0.00 0.50
ETFC 170310P00030500 P 03/10/17 30.5 0.00 0.50
ETFC 170310P00031000 P 03/10/17 31.0 0.00 0.48
ETFC 170310P00031500 P 03/10/17 31.5 0.00 0.50
ETFC 170310P00032000 P 03/10/17 32.0 0.00 0.23
ETFC 170310P00032500 P 03/10/17 32.5 0.04 0.18
ETFC 170310P00033000 P 03/10/17 33.0 0.00 0.50
ETFC 170310P00033500 P 03/10/17 33.5 0.11 0.15
ETFC 170310P00034000 P 03/10/17 34.0 0.17 0.21
ETFC 170310P00034500 P 03/10/17 34.5 0.27 0.32
ETFC 170310P00035000 P 03/10/17 35.0 0.38 0.47
ETFC 170310P00035500 P 03/10/17 35.5 0.59 0.70
ETFC 170310P00036000 P 03/10/17 36.0 0.84 0.97
ETFC 170310P00036500 P 03/10/17 36.5 1.17 1.30
ETFC 170310P00037000 P 03/10/17 37.0 1.54 1.67
ETFC 170310P00037500 P 03/10/17 37.5 1.93 2.12
ETFC 170310P00038000 P 03/10/17 38.0 1.09 2.79
ETFC 170310P00038500 P 03/10/17 38.5 1.00 3.40
ETFC 170310P00039000 P 03/10/17 39.0 1.41 5.10
ETFC 170310P00039500 P 03/10/17 39.5 1.91 5.60
ETFC 170310P00040000 P 03/10/17 40.0 2.40 6.00
ETFC 170310P00040500 P 03/10/17 40.5 2.90 6.50
ETFC 170310P00041000 P 03/10/17 41.0 3.35 7.00
ETFC 170310P00041500 P 03/10/17 41.5 3.85 7.50
ETFC 170310P00042000 P 03/10/17 42.0 4.35 8.10
ETFC 170310P00042500 P 03/10/17 42.5 4.55 8.50
ETFC 170310P00043000 P 03/10/17 43.0 5.10 9.00
ETFC 170310P00043500 P 03/10/17 43.5 5.85 9.80
ETFC 170310P00044000 P 03/10/17 44.0 6.10 10.10
ETFC 170310P00044500 P 03/10/17 44.5 6.50 10.65
ETFC 170310P00045000 P 03/10/17 45.0 7.10 11.10
ETFC 170310P00045500 P 03/10/17 45.5 7.50 11.75
ETFC 170310P00046000 P 03/10/17 46.0 8.10 12.10
ETFC 170310P00046500 P 03/10/17 46.5 8.50 12.80
ETFC 170310P00047000 P 03/10/17 47.0 9.10 13.10
ETFC 170310P00047500 P 03/10/17 47.5 9.50 13.80
ETFC 170310P00048000 P 03/10/17 48.0 10.10 14.25
ETFC 170310P00048500 P 03/10/17 48.5 11.55 13.35
ETFC 170317C00022500 C 03/17/17 22.5 12.90 14.30
ETFC 170317C00023000 C 03/17/17 23.0 10.95 15.00
ETFC 170317C00023500 C 03/17/17 23.5 10.55 14.40
ETFC 170317C00024000 C 03/17/17 24.0 10.00 14.00
ETFC 170317C00024500 C 03/17/17 24.5 9.50 13.40
ETFC 170317C00025000 C 03/17/17 25.0 9.20 12.30
ETFC 170317C00025500 C 03/17/17 25.5 8.50 12.40
ETFC 170317C00026000 C 03/17/17 26.0 7.90 12.00
ETFC 170317C00026500 C 03/17/17 26.5 7.50 11.40
ETFC 170317C00027000 C 03/17/17 27.0 8.40 9.80
ETFC 170317C00027500 C 03/17/17 27.5 6.55 10.40
ETFC 170317C00028000 C 03/17/17 28.0 6.00 10.00
ETFC 170317C00028500 C 03/17/17 28.5 5.50 9.40
ETFC 170317C00029000 C 03/17/17 29.0 6.30 7.75
ETFC 170317C00029500 C 03/17/17 29.5 5.90 7.80
ETFC 170317C00030000 C 03/17/17 30.0 5.35 6.70
ETFC 170317C00030500 C 03/17/17 30.5 4.70 6.45
ETFC 170317C00031000 C 03/17/17 31.0 3.05 5.85
ETFC 170317C00031500 C 03/17/17 31.5 3.65 5.40
ETFC 170317C00032000 C 03/17/17 32.0 3.45 4.30
ETFC 170317C00032500 C 03/17/17 32.5 3.00 3.85
ETFC 170317C00033000 C 03/17/17 33.0 2.54 3.40
ETFC 170317C00033500 C 03/17/17 33.5 2.11 2.53
ETFC 170317C00034000 C 03/17/17 34.0 1.91 2.02
ETFC 170317C00034500 C 03/17/17 34.5 1.54 1.64
ETFC 170317C00035000 C 03/17/17 35.0 1.21 1.30
ETFC 170317C00035500 C 03/17/17 35.5 0.93 1.01
ETFC 170317C00036000 C 03/17/17 36.0 0.70 0.76
ETFC 170317C00036500 C 03/17/17 36.5 0.52 0.56
ETFC 170317C00037000 C 03/17/17 37.0 0.37 0.41
ETFC 170317C00037500 C 03/17/17 37.5 0.26 0.30
ETFC 170317C00038000 C 03/17/17 38.0 0.18 0.23
ETFC 170317C00038500 C 03/17/17 38.5 0.12 0.17
ETFC 170317C00039000 C 03/17/17 39.0 0.08 0.13
ETFC 170317C00039500 C 03/17/17 39.5 0.00 0.10
ETFC 170317C00040000 C 03/17/17 40.0 0.03 0.10
ETFC 170317C00040500 C 03/17/17 40.5 0.00 0.07
ETFC 170317C00041000 C 03/17/17 41.0 0.00 0.10
ETFC 170317C00041500 C 03/17/17 41.5 0.00 0.10
ETFC 170317C00042000 C 03/17/17 42.0 0.00 0.08
ETFC 170317C00042500 C 03/17/17 42.5 0.00 0.08
ETFC 170317C00043000 C 03/17/17 43.0 0.00 0.09
ETFC 170317C00043500 C 03/17/17 43.5 0.00 0.08
ETFC 170317C00044000 C 03/17/17 44.0 0.00 0.07
ETFC 170317C00044500 C 03/17/17 44.5 0.00 0.06
ETFC 170317C00045000 C 03/17/17 45.0 0.00 0.07
ETFC 170317C00045500 C 03/17/17 45.5 0.00 0.05
ETFC 170317C00046000 C 03/17/17 46.0 0.00 0.05
ETFC 170317C00047000 C 03/17/17 47.0 0.00 0.03
ETFC 170317C00048000 C 03/17/17 48.0 0.00 0.03
ETFC 170317P00022500 P 03/17/17 22.5 0.00 0.08
ETFC 170317P00023000 P 03/17/17 23.0 0.00 0.12
ETFC 170317P00023500 P 03/17/17 23.5 0.00 0.13
ETFC 170317P00024000 P 03/17/17 24.0 0.00 0.15
ETFC 170317P00024500 P 03/17/17 24.5 0.00 0.19
ETFC 170317P00025000 P 03/17/17 25.0 0.00 0.19
ETFC 170317P00025500 P 03/17/17 25.5 0.00 0.21
ETFC 170317P00026000 P 03/17/17 26.0 0.00 0.21
ETFC 170317P00026500 P 03/17/17 26.5 0.00 0.21
ETFC 170317P00027000 P 03/17/17 27.0 0.00 0.21
ETFC 170317P00027500 P 03/17/17 27.5 0.00 0.23
ETFC 170317P00028000 P 03/17/17 28.0 0.00 0.25
ETFC 170317P00028500 P 03/17/17 28.5 0.00 0.27
ETFC 170317P00029000 P 03/17/17 29.0 0.00 0.28
ETFC 170317P00029500 P 03/17/17 29.5 0.00 0.31
ETFC 170317P00030000 P 03/17/17 30.0 0.00 0.34
ETFC 170317P00030500 P 03/17/17 30.5 0.00 0.33
ETFC 170317P00031000 P 03/17/17 31.0 0.00 0.36
ETFC 170317P00031500 P 03/17/17 31.5 0.00 0.40
ETFC 170317P00032000 P 03/17/17 32.0 0.06 0.13
ETFC 170317P00032500 P 03/17/17 32.5 0.11 0.15
ETFC 170317P00033000 P 03/17/17 33.0 0.16 0.20
ETFC 170317P00033500 P 03/17/17 33.5 0.23 0.26
ETFC 170317P00034000 P 03/17/17 34.0 0.32 0.36
ETFC 170317P00034500 P 03/17/17 34.5 0.44 0.49
ETFC 170317P00035000 P 03/17/17 35.0 0.59 0.65
ETFC 170317P00035500 P 03/17/17 35.5 0.80 0.87
ETFC 170317P00036000 P 03/17/17 36.0 1.06 1.13
ETFC 170317P00036500 P 03/17/17 36.5 1.36 1.46
ETFC 170317P00037000 P 03/17/17 37.0 1.70 1.81
ETFC 170317P00037500 P 03/17/17 37.5 1.68 2.35
ETFC 170317P00038000 P 03/17/17 38.0 2.49 2.65
ETFC 170317P00038500 P 03/17/17 38.5 2.51 3.20
ETFC 170317P00039000 P 03/17/17 39.0 3.10 3.70
ETFC 170317P00039500 P 03/17/17 39.5 3.65 4.30
ETFC 170317P00040000 P 03/17/17 40.0 3.25 5.30
ETFC 170317P00040500 P 03/17/17 40.5 3.70 5.25
ETFC 170317P00041000 P 03/17/17 41.0 4.25 5.65
ETFC 170317P00041500 P 03/17/17 41.5 4.75 6.15
ETFC 170317P00042000 P 03/17/17 42.0 4.10 7.75
ETFC 170317P00042500 P 03/17/17 42.5 5.55 7.40
ETFC 170317P00043000 P 03/17/17 43.0 6.00 7.70
ETFC 170317P00043500 P 03/17/17 43.5 5.55 9.35
ETFC 170317P00044000 P 03/17/17 44.0 6.10 10.10
ETFC 170317P00044500 P 03/17/17 44.5 6.55 10.60
ETFC 170317P00045000 P 03/17/17 45.0 7.10 11.10
ETFC 170317P00045500 P 03/17/17 45.5 7.55 11.55
ETFC 170317P00046000 P 03/17/17 46.0 8.10 11.95
ETFC 170317P00047000 P 03/17/17 47.0 9.10 13.00
ETFC 170317P00048000 P 03/17/17 48.0 11.25 12.65
ETFC 170324C00028000 C 03/24/17 28.0 7.30 8.75
ETFC 170324C00028500 C 03/24/17 28.5 5.50 9.40
ETFC 170324C00029000 C 03/24/17 29.0 5.00 8.65
ETFC 170324C00030000 C 03/24/17 30.0 4.05 7.70
ETFC 170324C00030500 C 03/24/17 30.5 3.50 7.25
ETFC 170324C00031000 C 03/24/17 31.0 3.15 6.80
ETFC 170324C00031500 C 03/24/17 31.5 2.50 6.30
ETFC 170324C00032000 C 03/24/17 32.0 2.10 5.85
ETFC 170324C00032500 C 03/24/17 32.5 2.19 5.60
ETFC 170324C00033000 C 03/24/17 33.0 1.88 4.95
ETFC 170324C00033500 C 03/24/17 33.5 2.24 2.64
ETFC 170324C00034000 C 03/24/17 34.0 2.06 2.15
ETFC 170324C00034500 C 03/24/17 34.5 1.63 1.78
ETFC 170324C00035000 C 03/24/17 35.0 1.37 1.46
ETFC 170324C00035500 C 03/24/17 35.5 1.11 1.18
ETFC 170324C00036000 C 03/24/17 36.0 0.87 0.92
ETFC 170324C00036500 C 03/24/17 36.5 0.64 0.72
ETFC 170324C00037000 C 03/24/17 37.0 0.50 0.57
ETFC 170324C00037500 C 03/24/17 37.5 0.35 0.44
ETFC 170324C00038000 C 03/24/17 38.0 0.28 0.31
ETFC 170324C00038500 C 03/24/17 38.5 0.18 0.26
ETFC 170324C00039000 C 03/24/17 39.0 0.14 0.20
ETFC 170324C00039500 C 03/24/17 39.5 0.00 0.16
ETFC 170324C00040000 C 03/24/17 40.0 0.00 0.23
ETFC 170324C00040500 C 03/24/17 40.5 0.00 0.29
ETFC 170324C00041000 C 03/24/17 41.0 0.00 0.38
ETFC 170324C00041500 C 03/24/17 41.5 0.00 0.41
ETFC 170324C00042000 C 03/24/17 42.0 0.00 0.47
ETFC 170324C00042500 C 03/24/17 42.5 0.00 0.50
ETFC 170324C00043000 C 03/24/17 43.0 0.00 0.49
ETFC 170324C00043500 C 03/24/17 43.5 0.00 0.35
ETFC 170324C00044000 C 03/24/17 44.0 0.00 0.49
ETFC 170324C00044500 C 03/24/17 44.5 0.00 0.49
ETFC 170324C00045000 C 03/24/17 45.0 0.00 0.49
ETFC 170324C00045500 C 03/24/17 45.5 0.00 0.50
ETFC 170324C00046000 C 03/24/17 46.0 0.00 0.50
ETFC 170324C00046500 C 03/24/17 46.5 0.00 0.49
ETFC 170324C00047000 C 03/24/17 47.0 0.00 0.50
ETFC 170324C00047500 C 03/24/17 47.5 0.00 0.50
ETFC 170324C00048000 C 03/24/17 48.0 0.00 0.50
ETFC 170324C00048500 C 03/24/17 48.5 0.00 0.49
ETFC 170324P00028000 P 03/24/17 28.0 0.00 0.49
ETFC 170324P00028500 P 03/24/17 28.5 0.00 0.49
ETFC 170324P00029000 P 03/24/17 29.0 0.00 0.49
ETFC 170324P00030000 P 03/24/17 30.0 0.00 0.49
ETFC 170324P00030500 P 03/24/17 30.5 0.00 0.50
ETFC 170324P00031000 P 03/24/17 31.0 0.00 0.37
ETFC 170324P00031500 P 03/24/17 31.5 0.00 0.31
ETFC 170324P00032000 P 03/24/17 32.0 0.14 0.18
ETFC 170324P00032500 P 03/24/17 32.5 0.19 0.23
ETFC 170324P00033000 P 03/24/17 33.0 0.21 0.30
ETFC 170324P00033500 P 03/24/17 33.5 0.33 0.38
ETFC 170324P00034000 P 03/24/17 34.0 0.39 0.51
ETFC 170324P00034500 P 03/24/17 34.5 0.58 0.65
ETFC 170324P00035000 P 03/24/17 35.0 0.75 0.83
ETFC 170324P00035500 P 03/24/17 35.5 0.96 1.04
ETFC 170324P00036000 P 03/24/17 36.0 1.20 1.29
ETFC 170324P00036500 P 03/24/17 36.5 1.49 1.59
ETFC 170324P00037000 P 03/24/17 37.0 1.81 1.92
ETFC 170324P00037500 P 03/24/17 37.5 1.90 2.31
ETFC 170324P00038000 P 03/24/17 38.0 2.27 2.92
ETFC 170324P00038500 P 03/24/17 38.5 2.59 3.35
ETFC 170324P00039000 P 03/24/17 39.0 2.60 4.85
ETFC 170324P00039500 P 03/24/17 39.5 1.96 5.80
ETFC 170324P00040000 P 03/24/17 40.0 2.46 6.20
ETFC 170324P00040500 P 03/24/17 40.5 2.91 5.80
ETFC 170324P00041000 P 03/24/17 41.0 3.25 7.00
ETFC 170324P00041500 P 03/24/17 41.5 3.85 7.60
ETFC 170324P00042000 P 03/24/17 42.0 4.35 8.20
ETFC 170324P00042500 P 03/24/17 42.5 4.85 8.60
ETFC 170324P00043000 P 03/24/17 43.0 5.40 9.15
ETFC 170324P00043500 P 03/24/17 43.5 5.85 9.60
ETFC 170324P00044000 P 03/24/17 44.0 6.10 10.10
ETFC 170324P00044500 P 03/24/17 44.5 6.60 10.55
ETFC 170324P00045000 P 03/24/17 45.0 7.10 11.10
ETFC 170324P00045500 P 03/24/17 45.5 7.50 11.60
ETFC 170324P00046000 P 03/24/17 46.0 8.10 12.20
ETFC 170324P00046500 P 03/24/17 46.5 8.50 12.60
ETFC 170324P00047000 P 03/24/17 47.0 9.10 13.20
ETFC 170324P00047500 P 03/24/17 47.5 9.50 13.60
ETFC 170324P00048000 P 03/24/17 48.0 10.10 14.10
ETFC 170324P00048500 P 03/24/17 48.5 11.40 13.55
ETFC 170331C00028000 C 03/31/17 28.0 7.35 8.75
ETFC 170331C00028500 C 03/31/17 28.5 6.65 9.15
ETFC 170331C00029000 C 03/31/17 29.0 5.00 8.55
ETFC 170331C00029500 C 03/31/17 29.5 4.70 7.80
ETFC 170331C00030000 C 03/31/17 30.0 4.90 7.40
ETFC 170331C00030500 C 03/31/17 30.5 3.50 7.15
ETFC 170331C00031000 C 03/31/17 31.0 3.25 6.75
ETFC 170331C00031500 C 03/31/17 31.5 3.75 6.25
ETFC 170331C00032000 C 03/31/17 32.0 3.35 5.30
ETFC 170331C00032500 C 03/31/17 32.5 2.81 5.20
ETFC 170331C00033000 C 03/31/17 33.0 1.52 4.40
ETFC 170331C00033500 C 03/31/17 33.5 2.22 2.66
ETFC 170331C00034000 C 03/31/17 34.0 2.18 2.30
ETFC 170331C00034500 C 03/31/17 34.5 1.83 1.92
ETFC 170331C00035000 C 03/31/17 35.0 1.53 1.60
ETFC 170331C00035500 C 03/31/17 35.5 1.24 1.32
ETFC 170331C00036000 C 03/31/17 36.0 1.01 1.07
ETFC 170331C00036500 C 03/31/17 36.5 0.80 0.87
ETFC 170331C00037000 C 03/31/17 37.0 0.61 0.68
ETFC 170331C00037500 C 03/31/17 37.5 0.48 0.54
ETFC 170331C00038000 C 03/31/17 38.0 0.37 0.44
ETFC 170331C00038500 C 03/31/17 38.5 0.27 0.33
ETFC 170331C00039000 C 03/31/17 39.0 0.20 0.27
ETFC 170331C00039500 C 03/31/17 39.5 0.15 0.22
ETFC 170331C00040000 C 03/31/17 40.0 0.00 0.26
ETFC 170331C00040500 C 03/31/17 40.5 0.00 0.36
ETFC 170331C00041000 C 03/31/17 41.0 0.01 0.40
ETFC 170331C00041500 C 03/31/17 41.5 0.00 0.47
ETFC 170331C00042000 C 03/31/17 42.0 0.00 0.49
ETFC 170331C00042500 C 03/31/17 42.5 0.00 0.49
ETFC 170331C00043000 C 03/31/17 43.0 0.00 0.49
ETFC 170331C00043500 C 03/31/17 43.5 0.00 0.48
ETFC 170331C00044000 C 03/31/17 44.0 0.00 0.50
ETFC 170331P00028000 P 03/31/17 28.0 0.00 0.49
ETFC 170331P00028500 P 03/31/17 28.5 0.00 0.50
ETFC 170331P00029000 P 03/31/17 29.0 0.00 0.48
ETFC 170331P00029500 P 03/31/17 29.5 0.00 0.48
ETFC 170331P00030000 P 03/31/17 30.0 0.00 0.47
ETFC 170331P00030500 P 03/31/17 30.5 0.00 0.44
ETFC 170331P00031000 P 03/31/17 31.0 0.10 0.36
ETFC 170331P00031500 P 03/31/17 31.5 0.05 0.36
ETFC 170331P00032000 P 03/31/17 32.0 0.19 0.25
ETFC 170331P00032500 P 03/31/17 32.5 0.23 0.31
ETFC 170331P00033000 P 03/31/17 33.0 0.34 0.39
ETFC 170331P00033500 P 03/31/17 33.5 0.40 0.49
ETFC 170331P00034000 P 03/31/17 34.0 0.56 0.62
ETFC 170331P00034500 P 03/31/17 34.5 0.70 0.77
ETFC 170331P00035000 P 03/31/17 35.0 0.88 0.96
ETFC 170331P00035500 P 03/31/17 35.5 1.07 1.17
ETFC 170331P00036000 P 03/31/17 36.0 1.33 1.43
ETFC 170331P00036500 P 03/31/17 36.5 1.61 1.72
ETFC 170331P00037000 P 03/31/17 37.0 1.94 2.04
ETFC 170331P00037500 P 03/31/17 37.5 2.03 2.43
ETFC 170331P00038000 P 03/31/17 38.0 2.27 2.79
ETFC 170331P00038500 P 03/31/17 38.5 2.43 3.45
ETFC 170331P00039000 P 03/31/17 39.0 2.70 4.95
ETFC 170331P00039500 P 03/31/17 39.5 2.15 4.65
ETFC 170331P00040000 P 03/31/17 40.0 3.40 5.95
ETFC 170331P00040500 P 03/31/17 40.5 3.80 5.35
ETFC 170331P00041000 P 03/31/17 41.0 3.50 6.00
ETFC 170331P00041500 P 03/31/17 41.5 4.25 7.60
ETFC 170331P00042000 P 03/31/17 42.0 4.65 8.15
ETFC 170331P00042500 P 03/31/17 42.5 4.95 8.35
ETFC 170331P00043000 P 03/31/17 43.0 5.40 7.90
ETFC 170331P00043500 P 03/31/17 43.5 5.90 8.40
ETFC 170331P00044000 P 03/31/17 44.0 7.25 8.80
ETFC 170407C00030500 C 04/07/17 30.5 4.90 6.40
ETFC 170407C00031000 C 04/07/17 31.0 3.10 6.75
ETFC 170407C00031500 C 04/07/17 31.5 3.80 5.80
ETFC 170407C00032000 C 04/07/17 32.0 3.40 6.00
ETFC 170407C00032500 C 04/07/17 32.5 2.92 4.55
ETFC 170407C00033000 C 04/07/17 33.0 2.68 3.70
ETFC 170407C00033500 C 04/07/17 33.5 1.81 2.77
ETFC 170407C00034000 C 04/07/17 34.0 2.30 2.39
ETFC 170407C00034500 C 04/07/17 34.5 1.96 2.05
ETFC 170407C00035000 C 04/07/17 35.0 1.65 1.74
ETFC 170407C00035500 C 04/07/17 35.5 1.36 1.46
ETFC 170407C00036000 C 04/07/17 36.0 1.10 1.21
ETFC 170407C00036500 C 04/07/17 36.5 0.91 0.99
ETFC 170407C00037000 C 04/07/17 37.0 0.75 0.81
ETFC 170407C00037500 C 04/07/17 37.5 0.59 0.65
ETFC 170407C00038000 C 04/07/17 38.0 0.47 0.53
ETFC 170407C00038500 C 04/07/17 38.5 0.36 0.42
ETFC 170407C00039000 C 04/07/17 39.0 0.27 0.34
ETFC 170407C00039500 C 04/07/17 39.5 0.21 0.28
ETFC 170407C00040000 C 04/07/17 40.0 0.16 0.23
ETFC 170407C00040500 C 04/07/17 40.5 0.00 0.28
ETFC 170407C00041000 C 04/07/17 41.0 0.00 0.38
ETFC 170407C00041500 C 04/07/17 41.5 0.00 0.44
ETFC 170407C00042000 C 04/07/17 42.0 0.00 0.46
ETFC 170407C00042500 C 04/07/17 42.5 0.01 0.49
ETFC 170407C00043000 C 04/07/17 43.0 0.00 0.49
ETFC 170407C00043500 C 04/07/17 43.5 0.00 0.50
ETFC 170407C00044000 C 04/07/17 44.0 0.00 0.50
ETFC 170407C00044500 C 04/07/17 44.5 0.00 0.49
ETFC 170407C00045000 C 04/07/17 45.0 0.00 0.50
ETFC 170407C00045500 C 04/07/17 45.5 0.00 0.50
ETFC 170407C00046000 C 04/07/17 46.0 0.00 0.50
ETFC 170407P00030500 P 04/07/17 30.5 0.03 0.43
ETFC 170407P00031000 P 04/07/17 31.0 0.17 0.36
ETFC 170407P00031500 P 04/07/17 31.5 0.22 0.27
ETFC 170407P00032000 P 04/07/17 32.0 0.27 0.32
ETFC 170407P00032500 P 04/07/17 32.5 0.34 0.39
ETFC 170407P00033000 P 04/07/17 33.0 0.42 0.48
ETFC 170407P00033500 P 04/07/17 33.5 0.51 0.59
ETFC 170407P00034000 P 04/07/17 34.0 0.64 0.72
ETFC 170407P00034500 P 04/07/17 34.5 0.81 0.88
ETFC 170407P00035000 P 04/07/17 35.0 0.99 1.07
ETFC 170407P00035500 P 04/07/17 35.5 1.20 1.31
ETFC 170407P00036000 P 04/07/17 36.0 1.44 1.56
ETFC 170407P00036500 P 04/07/17 36.5 1.74 1.84
ETFC 170407P00037000 P 04/07/17 37.0 2.05 2.16
ETFC 170407P00037500 P 04/07/17 37.5 2.28 2.71
ETFC 170407P00038000 P 04/07/17 38.0 2.23 2.88
ETFC 170407P00038500 P 04/07/17 38.5 2.54 4.10
ETFC 170407P00039000 P 04/07/17 39.0 1.86 4.85
ETFC 170407P00039500 P 04/07/17 39.5 3.00 4.45
ETFC 170407P00040000 P 04/07/17 40.0 2.48 5.60
ETFC 170407P00040500 P 04/07/17 40.5 3.00 5.70
ETFC 170407P00041000 P 04/07/17 41.0 4.30 5.90
ETFC 170407P00041500 P 04/07/17 41.5 4.10 7.60
ETFC 170407P00042000 P 04/07/17 42.0 4.45 6.95
ETFC 170407P00042500 P 04/07/17 42.5 5.00 7.50
ETFC 170407P00043000 P 04/07/17 43.0 5.40 7.90
ETFC 170407P00043500 P 04/07/17 43.5 5.90 9.35
ETFC 170407P00044000 P 04/07/17 44.0 6.40 10.10
ETFC 170407P00044500 P 04/07/17 44.5 6.85 9.40
ETFC 170407P00045000 P 04/07/17 45.0 7.30 9.90
ETFC 170407P00045500 P 04/07/17 45.5 7.50 11.25
ETFC 170407P00046000 P 04/07/17 46.0 9.00 10.75
ETFC 170421C00014000 C 04/21/17 14.0 21.20 23.05
ETFC 170421C00015000 C 04/21/17 15.0 20.00 22.00
ETFC 170421C00016000 C 04/21/17 16.0 18.00 22.00
ETFC 170421C00017000 C 04/21/17 17.0 17.00 21.00
ETFC 170421C00018000 C 04/21/17 18.0 15.95 20.00
ETFC 170421C00019000 C 04/21/17 19.0 15.00 19.00
ETFC 170421C00020000 C 04/21/17 20.0 14.00 18.00
ETFC 170421C00021000 C 04/21/17 21.0 14.35 16.00
ETFC 170421C00022000 C 04/21/17 22.0 11.95 16.00
ETFC 170421C00023000 C 04/21/17 23.0 11.00 15.00
ETFC 170421C00024000 C 04/21/17 24.0 10.00 13.65
ETFC 170421C00025000 C 04/21/17 25.0 10.15 13.00
ETFC 170421C00026000 C 04/21/17 26.0 8.30 12.00
ETFC 170421C00027000 C 04/21/17 27.0 8.45 10.80
ETFC 170421C00028000 C 04/21/17 28.0 7.35 8.80
ETFC 170421C00029000 C 04/21/17 29.0 6.50 7.85
ETFC 170421C00030000 C 04/21/17 30.0 5.70 6.00
ETFC 170421C00031000 C 04/21/17 31.0 4.80 5.90
ETFC 170421C00032000 C 04/21/17 32.0 3.95 4.25
ETFC 170421C00033000 C 04/21/17 33.0 3.20 3.45
ETFC 170421C00034000 C 04/21/17 34.0 2.62 2.68
ETFC 170421C00035000 C 04/21/17 35.0 1.96 2.05
ETFC 170421C00036000 C 04/21/17 36.0 1.48 1.53
ETFC 170421C00037000 C 04/21/17 37.0 1.06 1.11
ETFC 170421C00038000 C 04/21/17 38.0 0.74 0.79
ETFC 170421C00039000 C 04/21/17 39.0 0.51 0.56
ETFC 170421C00040000 C 04/21/17 40.0 0.33 0.39
ETFC 170421C00041000 C 04/21/17 41.0 0.22 0.27
ETFC 170421C00042000 C 04/21/17 42.0 0.01 0.44
ETFC 170421C00043000 C 04/21/17 43.0 0.00 0.32
ETFC 170421C00044000 C 04/21/17 44.0 0.01 0.28
ETFC 170421C00045000 C 04/21/17 45.0 0.00 0.24
ETFC 170421P00014000 P 04/21/17 14.0 0.00 0.06
ETFC 170421P00015000 P 04/21/17 15.0 0.00 0.09
ETFC 170421P00016000 P 04/21/17 16.0 0.00 0.14
ETFC 170421P00017000 P 04/21/17 17.0 0.00 0.18
ETFC 170421P00018000 P 04/21/17 18.0 0.00 0.22
ETFC 170421P00019000 P 04/21/17 19.0 0.00 0.23
ETFC 170421P00020000 P 04/21/17 20.0 0.00 0.23
ETFC 170421P00021000 P 04/21/17 21.0 0.00 0.26
ETFC 170421P00022000 P 04/21/17 22.0 0.00 0.30
ETFC 170421P00023000 P 04/21/17 23.0 0.00 0.22
ETFC 170421P00024000 P 04/21/17 24.0 0.00 0.36
ETFC 170421P00025000 P 04/21/17 25.0 0.01 0.40
ETFC 170421P00026000 P 04/21/17 26.0 0.01 0.45
ETFC 170421P00027000 P 04/21/17 27.0 0.00 0.31
ETFC 170421P00028000 P 04/21/17 28.0 0.00 0.50
ETFC 170421P00029000 P 04/21/17 29.0 0.03 0.48
ETFC 170421P00030000 P 04/21/17 30.0 0.00 0.36
ETFC 170421P00031000 P 04/21/17 31.0 0.31 0.35
ETFC 170421P00032000 P 04/21/17 32.0 0.44 0.49
ETFC 170421P00033000 P 04/21/17 33.0 0.64 0.70
ETFC 170421P00034000 P 04/21/17 34.0 0.94 0.99
ETFC 170421P00035000 P 04/21/17 35.0 1.29 1.36
ETFC 170421P00036000 P 04/21/17 36.0 1.79 1.86
ETFC 170421P00037000 P 04/21/17 37.0 2.35 2.45
ETFC 170421P00038000 P 04/21/17 38.0 3.00 3.15
ETFC 170421P00039000 P 04/21/17 39.0 3.10 3.95
ETFC 170421P00040000 P 04/21/17 40.0 4.20 4.95
ETFC 170421P00041000 P 04/21/17 41.0 4.85 5.80
ETFC 170421P00042000 P 04/21/17 42.0 5.90 6.80
ETFC 170421P00043000 P 04/21/17 43.0 6.45 7.90
ETFC 170421P00044000 P 04/21/17 44.0 7.05 9.05
ETFC 170421P00045000 P 04/21/17 45.0 8.30 9.70
ETFC 170721C00020000 C 07/21/17 20.0 15.30 17.05
ETFC 170721C00021000 C 07/21/17 21.0 14.30 16.40
ETFC 170721C00022000 C 07/21/17 22.0 13.35 15.45
ETFC 170721C00023000 C 07/21/17 23.0 12.35 14.45
ETFC 170721C00024000 C 07/21/17 24.0 11.45 13.55
ETFC 170721C00025000 C 07/21/17 25.0 10.50 12.70
ETFC 170721C00026000 C 07/21/17 26.0 9.60 11.40
ETFC 170721C00027000 C 07/21/17 27.0 8.85 10.25
ETFC 170721C00028000 C 07/21/17 28.0 8.00 9.30
ETFC 170721C00029000 C 07/21/17 29.0 7.00 8.25
ETFC 170721C00030000 C 07/21/17 30.0 6.15 7.45
ETFC 170721C00031000 C 07/21/17 31.0 5.55 5.90
ETFC 170721C00032000 C 07/21/17 32.0 4.85 5.30
ETFC 170721C00033000 C 07/21/17 33.0 4.20 4.45
ETFC 170721C00034000 C 07/21/17 34.0 3.55 3.80
ETFC 170721C00035000 C 07/21/17 35.0 3.00 3.20
ETFC 170721C00036000 C 07/21/17 36.0 2.57 2.68
ETFC 170721C00037000 C 07/21/17 37.0 2.13 2.23
ETFC 170721C00038000 C 07/21/17 38.0 1.75 1.83
ETFC 170721C00039000 C 07/21/17 39.0 1.42 1.50
ETFC 170721C00040000 C 07/21/17 40.0 1.14 1.21
ETFC 170721C00041000 C 07/21/17 41.0 0.91 0.98
ETFC 170721C00042000 C 07/21/17 42.0 0.72 0.79
ETFC 170721C00043000 C 07/21/17 43.0 0.56 0.63
ETFC 170721C00044000 C 07/21/17 44.0 0.43 0.51
ETFC 170721C00045000 C 07/21/17 45.0 0.13 0.49
ETFC 170721C00046000 C 07/21/17 46.0 0.16 0.39
ETFC 170721C00047000 C 07/21/17 47.0 0.09 0.44
ETFC 170721C00048000 C 07/21/17 48.0 0.00 0.49
ETFC 170721P00020000 P 07/21/17 20.0 0.00 0.50
ETFC 170721P00021000 P 07/21/17 21.0 0.01 0.49
ETFC 170721P00022000 P 07/21/17 22.0 0.00 0.50
ETFC 170721P00023000 P 07/21/17 23.0 0.03 0.47
ETFC 170721P00024000 P 07/21/17 24.0 0.05 0.47
ETFC 170721P00025000 P 07/21/17 25.0 0.11 0.50
ETFC 170721P00026000 P 07/21/17 26.0 0.13 0.55
ETFC 170721P00027000 P 07/21/17 27.0 0.34 0.43
ETFC 170721P00028000 P 07/21/17 28.0 0.45 0.52
ETFC 170721P00029000 P 07/21/17 29.0 0.59 0.65
ETFC 170721P00030000 P 07/21/17 30.0 0.76 0.82
ETFC 170721P00031000 P 07/21/17 31.0 0.97 1.03
ETFC 170721P00032000 P 07/21/17 32.0 1.22 1.29
ETFC 170721P00033000 P 07/21/17 33.0 1.53 1.60
ETFC 170721P00034000 P 07/21/17 34.0 1.88 1.97
ETFC 170721P00035000 P 07/21/17 35.0 2.31 2.40
ETFC 170721P00036000 P 07/21/17 36.0 2.78 2.91
ETFC 170721P00037000 P 07/21/17 37.0 3.30 3.55
ETFC 170721P00038000 P 07/21/17 38.0 3.90 4.05
ETFC 170721P00039000 P 07/21/17 39.0 4.55 4.75
ETFC 170721P00040000 P 07/21/17 40.0 4.70 5.60
ETFC 170721P00041000 P 07/21/17 41.0 5.35 6.25
ETFC 170721P00042000 P 07/21/17 42.0 6.10 7.20
ETFC 170721P00043000 P 07/21/17 43.0 6.95 8.10
ETFC 170721P00044000 P 07/21/17 44.0 7.80 9.05
ETFC 170721P00045000 P 07/21/17 45.0 8.70 9.95
ETFC 170721P00046000 P 07/21/17 46.0 9.70 11.00
ETFC 170721P00047000 P 07/21/17 47.0 10.75 11.85
ETFC 170721P00048000 P 07/21/17 48.0 11.30 13.00
ETFC 171020C00028000 C 10/20/17 28.0 8.60 9.75
ETFC 171020C00029000 C 10/20/17 29.0 7.75 8.90
ETFC 171020C00030000 C 10/20/17 30.0 6.95 8.20
ETFC 171020C00031000 C 10/20/17 31.0 6.20 7.30
ETFC 171020C00032000 C 10/20/17 32.0 5.50 6.65
ETFC 171020C00033000 C 10/20/17 33.0 4.80 5.25
ETFC 171020C00034000 C 10/20/17 34.0 4.25 4.70
ETFC 171020C00035000 C 10/20/17 35.0 3.70 4.15
ETFC 171020C00036000 C 10/20/17 36.0 3.20 3.55
ETFC 171020C00037000 C 10/20/17 37.0 2.81 3.10
ETFC 171020C00038000 C 10/20/17 38.0 2.41 2.66
ETFC 171020C00039000 C 10/20/17 39.0 2.02 2.35
ETFC 171020C00040000 C 10/20/17 40.0 1.70 2.05
ETFC 171020C00041000 C 10/20/17 41.0 1.49 1.72
ETFC 171020C00042000 C 10/20/17 42.0 1.18 1.43
ETFC 171020C00043000 C 10/20/17 43.0 0.98 1.33
ETFC 171020C00044000 C 10/20/17 44.0 0.80 1.06
ETFC 171020C00045000 C 10/20/17 45.0 0.68 0.83
ETFC 171020P00028000 P 10/20/17 28.0 0.72 1.13
ETFC 171020P00029000 P 10/20/17 29.0 0.89 1.32
ETFC 171020P00030000 P 10/20/17 30.0 1.10 1.43
ETFC 171020P00031000 P 10/20/17 31.0 1.45 1.65
ETFC 171020P00032000 P 10/20/17 32.0 1.72 1.94
ETFC 171020P00033000 P 10/20/17 33.0 2.08 2.29
ETFC 171020P00034000 P 10/20/17 34.0 2.39 2.76
ETFC 171020P00035000 P 10/20/17 35.0 2.83 3.10
ETFC 171020P00036000 P 10/20/17 36.0 3.30 3.70
ETFC 171020P00037000 P 10/20/17 37.0 3.65 4.25
ETFC 171020P00038000 P 10/20/17 38.0 4.25 4.85
ETFC 171020P00039000 P 10/20/17 39.0 4.85 5.50
ETFC 171020P00040000 P 10/20/17 40.0 5.55 6.20
ETFC 171020P00041000 P 10/20/17 41.0 6.30 7.00
ETFC 171020P00042000 P 10/20/17 42.0 6.75 7.65
ETFC 171020P00043000 P 10/20/17 43.0 7.40 8.60
ETFC 171020P00044000 P 10/20/17 44.0 8.20 9.35
ETFC 171020P00045000 P 10/20/17 45.0 9.05 10.20
ETFC 180119C00013000 C 01/19/18 13.0 21.30 24.30
ETFC 180119C00015000 C 01/19/18 15.0 19.60 22.50
ETFC 180119C00018000 C 01/19/18 18.0 16.70 19.85
ETFC 180119C00020000 C 01/19/18 20.0 15.00 17.90
ETFC 180119C00023000 C 01/19/18 23.0 12.30 14.90
ETFC 180119C00025000 C 01/19/18 25.0 10.80 12.90
ETFC 180119C00027000 C 01/19/18 27.0 9.25 11.10
ETFC 180119C00030000 C 01/19/18 30.0 7.55 8.80
ETFC 180119C00032000 C 01/19/18 32.0 6.30 7.35
ETFC 180119C00035000 C 01/19/18 35.0 4.60 5.30
ETFC 180119C00037000 C 01/19/18 37.0 3.65 4.10
ETFC 180119C00040000 C 01/19/18 40.0 2.49 2.81
ETFC 180119C00045000 C 01/19/18 45.0 1.23 1.79
ETFC 180119C00050000 C 01/19/18 50.0 0.38 0.93
ETFC 180119P00013000 P 01/19/18 13.0 0.04 0.27
ETFC 180119P00015000 P 01/19/18 15.0 0.06 0.58
ETFC 180119P00018000 P 01/19/18 18.0 0.12 0.73
ETFC 180119P00020000 P 01/19/18 20.0 0.21 0.84
ETFC 180119P00023000 P 01/19/18 23.0 0.51 1.02
ETFC 180119P00025000 P 01/19/18 25.0 0.51 1.26
ETFC 180119P00027000 P 01/19/18 27.0 0.74 1.59
ETFC 180119P00030000 P 01/19/18 30.0 1.62 2.22
ETFC 180119P00032000 P 01/19/18 32.0 2.16 2.73
ETFC 180119P00035000 P 01/19/18 35.0 3.30 4.25
ETFC 180119P00037000 P 01/19/18 37.0 4.30 5.10
ETFC 180119P00040000 P 01/19/18 40.0 5.95 7.30
ETFC 180119P00045000 P 01/19/18 45.0 9.45 11.00
ETFC 180119P00050000 P 01/19/18 50.0 13.70 15.50
ETFC 190118C00015000 C 01/18/19 15.0 20.05 23.00
ETFC 190118C00018000 C 01/18/19 18.0 18.40 20.65
ETFC 190118C00020000 C 01/18/19 20.0 16.30 18.45
ETFC 190118C00023000 C 01/18/19 23.0 13.80 15.90
ETFC 190118C00025000 C 01/18/19 25.0 12.30 16.50
ETFC 190118C00027000 C 01/18/19 27.0 10.90 12.80
ETFC 190118C00030000 C 01/18/19 30.0 8.90 10.75
ETFC 190118C00032000 C 01/18/19 32.0 7.65 9.55
ETFC 190118C00035000 C 01/18/19 35.0 6.00 7.80
ETFC 190118C00037000 C 01/18/19 37.0 5.20 6.95
ETFC 190118C00040000 C 01/18/19 40.0 4.35 5.65
ETFC 190118C00045000 C 01/18/19 45.0 2.78 4.35
ETFC 190118C00050000 C 01/18/19 50.0 1.93 2.63
ETFC 190118P00015000 P 01/18/19 15.0 0.22 1.00
ETFC 190118P00018000 P 01/18/19 18.0 0.44 1.11
ETFC 190118P00020000 P 01/18/19 20.0 0.70 1.24
ETFC 190118P00023000 P 01/18/19 23.0 1.05 1.80
ETFC 190118P00025000 P 01/18/19 25.0 1.42 2.19
ETFC 190118P00027000 P 01/18/19 27.0 1.85 2.63
ETFC 190118P00030000 P 01/18/19 30.0 2.95 3.45
ETFC 190118P00032000 P 01/18/19 32.0 3.60 4.50
ETFC 190118P00035000 P 01/18/19 35.0 4.80 5.80
ETFC 190118P00037000 P 01/18/19 37.0 5.60 7.00
ETFC 190118P00040000 P 01/18/19 40.0 7.30 8.80
ETFC 190118P00045000 P 01/18/19 45.0 10.75 12.40
ETFC 190118P00050000 P 01/18/19 50.0 14.55 16.35

OPRA data is delayed 15 minutes.