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 Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 160930C00018000 C 09/30/16 18.0 9.35 10.90
ETFC 160930C00018500 C 09/30/16 18.5 7.15 11.65
ETFC 160930C00019000 C 09/30/16 19.0 6.80 11.30
ETFC 160930C00019500 C 09/30/16 19.5 6.45 10.75
ETFC 160930C00020000 C 09/30/16 20.0 5.80 10.30
ETFC 160930C00020500 C 09/30/16 20.5 5.45 9.75
ETFC 160930C00021000 C 09/30/16 21.0 6.80 7.30
ETFC 160930C00021500 C 09/30/16 21.5 6.30 6.80
ETFC 160930C00022000 C 09/30/16 22.0 5.80 6.30
ETFC 160930C00022500 C 09/30/16 22.5 5.30 5.80
ETFC 160930C00023000 C 09/30/16 23.0 4.80 5.30
ETFC 160930C00023500 C 09/30/16 23.5 4.30 4.80
ETFC 160930C00024000 C 09/30/16 24.0 3.75 4.30
ETFC 160930C00024500 C 09/30/16 24.5 3.30 3.85
ETFC 160930C00025000 C 09/30/16 25.0 2.84 3.30
ETFC 160930C00025500 C 09/30/16 25.5 2.35 2.48
ETFC 160930C00026000 C 09/30/16 26.0 1.86 1.99
ETFC 160930C00026500 C 09/30/16 26.5 1.36 1.50
ETFC 160930C00027000 C 09/30/16 27.0 0.95 1.02
ETFC 160930C00027500 C 09/30/16 27.5 0.56 0.63
ETFC 160930C00028000 C 09/30/16 28.0 0.27 0.31
ETFC 160930C00028500 C 09/30/16 28.5 0.09 0.14
ETFC 160930C00029000 C 09/30/16 29.0 0.02 0.09
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 160930C00035500 C 09/30/16 35.5 0.00 0.50
ETFC 160930C00036000 C 09/30/16 36.0 0.00 0.50
ETFC 160930C00036500 C 09/30/16 36.5 0.00 0.50
ETFC 160930C00037000 C 09/30/16 37.0 0.00 0.50
ETFC 160930C00037500 C 09/30/16 37.5 0.00 0.50
ETFC 160930C00038000 C 09/30/16 38.0 0.00 0.50
ETFC 160930C00038500 C 09/30/16 38.5 0.00 0.50
ETFC 160930C00039000 C 09/30/16 39.0 0.00 0.50
ETFC 160930C00039500 C 09/30/16 39.5 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 0.50
ETFC 160930P00023500 P 09/30/16 23.5 0.00 0.50
ETFC 160930P00024000 P 09/30/16 24.0 0.00 0.50
ETFC 160930P00024500 P 09/30/16 24.5 0.00 0.50
ETFC 160930P00025000 P 09/30/16 25.0 0.00 0.50
ETFC 160930P00025500 P 09/30/16 25.5 0.00 0.50
ETFC 160930P00026000 P 09/30/16 26.0 0.00 0.50
ETFC 160930P00026500 P 09/30/16 26.5 0.00 0.50
ETFC 160930P00027000 P 09/30/16 27.0 0.07 0.12
ETFC 160930P00027500 P 09/30/16 27.5 0.17 0.20
ETFC 160930P00028000 P 09/30/16 28.0 0.37 0.41
ETFC 160930P00028500 P 09/30/16 28.5 0.66 0.74
ETFC 160930P00029000 P 09/30/16 29.0 1.08 1.19
ETFC 160930P00029500 P 09/30/16 29.5 1.54 1.67
ETFC 160930P00030000 P 09/30/16 30.0 2.03 2.17
ETFC 160930P00030500 P 09/30/16 30.5 2.52 2.67
ETFC 160930P00031000 P 09/30/16 31.0 3.00 3.25
ETFC 160930P00031500 P 09/30/16 31.5 3.20 3.70
ETFC 160930P00032000 P 09/30/16 32.0 3.70 4.20
ETFC 160930P00032500 P 09/30/16 32.5 4.20 4.70
ETFC 160930P00033000 P 09/30/16 33.0 4.70 5.20
ETFC 160930P00033500 P 09/30/16 33.5 5.20 5.70
ETFC 160930P00034000 P 09/30/16 34.0 5.70 6.25
ETFC 160930P00034500 P 09/30/16 34.5 6.20 6.75
ETFC 160930P00035000 P 09/30/16 35.0 6.70 7.25
ETFC 160930P00035500 P 09/30/16 35.5 7.20 8.95
ETFC 160930P00036000 P 09/30/16 36.0 5.80 10.30
ETFC 160930P00036500 P 09/30/16 36.5 6.30 10.80
ETFC 160930P00037000 P 09/30/16 37.0 6.80 11.30
ETFC 160930P00037500 P 09/30/16 37.5 7.30 11.80
ETFC 160930P00038000 P 09/30/16 38.0 7.70 12.10
ETFC 160930P00038500 P 09/30/16 38.5 8.30 12.85
ETFC 160930P00039000 P 09/30/16 39.0 8.70 13.15
ETFC 160930P00039500 P 09/30/16 39.5 10.60 12.20
ETFC 161007C00018000 C 10/07/16 18.0 9.55 10.60
ETFC 161007C00018500 C 10/07/16 18.5 7.60 11.80
ETFC 161007C00019000 C 10/07/16 19.0 7.20 11.40
ETFC 161007C00019500 C 10/07/16 19.5 6.50 10.80
ETFC 161007C00020000 C 10/07/16 20.0 6.00 10.40
ETFC 161007C00020500 C 10/07/16 20.5 6.00 9.80
ETFC 161007C00021000 C 10/07/16 21.0 6.80 7.30
ETFC 161007C00021500 C 10/07/16 21.5 6.30 6.80
ETFC 161007C00022000 C 10/07/16 22.0 5.80 6.30
ETFC 161007C00022500 C 10/07/16 22.5 5.30 5.80
ETFC 161007C00023000 C 10/07/16 23.0 4.85 5.30
ETFC 161007C00023500 C 10/07/16 23.5 4.30 4.85
ETFC 161007C00024000 C 10/07/16 24.0 3.85 4.35
ETFC 161007C00024500 C 10/07/16 24.5 3.35 3.85
ETFC 161007C00025000 C 10/07/16 25.0 2.87 3.35
ETFC 161007C00025500 C 10/07/16 25.5 2.40 2.51
ETFC 161007C00026000 C 10/07/16 26.0 1.93 2.03
ETFC 161007C00026500 C 10/07/16 26.5 1.49 1.59
ETFC 161007C00027000 C 10/07/16 27.0 1.10 1.15
ETFC 161007C00027500 C 10/07/16 27.5 0.73 0.80
ETFC 161007C00028000 C 10/07/16 28.0 0.46 0.50
ETFC 161007C00028500 C 10/07/16 28.5 0.25 0.29
ETFC 161007C00029000 C 10/07/16 29.0 0.12 0.20
ETFC 161007C00029500 C 10/07/16 29.5 0.05 0.38
ETFC 161007C00030000 C 10/07/16 30.0 0.00 0.42
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 161007C00035500 C 10/07/16 35.5 0.00 0.50
ETFC 161007C00036000 C 10/07/16 36.0 0.00 0.50
ETFC 161007C00036500 C 10/07/16 36.5 0.00 0.50
ETFC 161007C00037000 C 10/07/16 37.0 0.00 0.50
ETFC 161007C00037500 C 10/07/16 37.5 0.00 0.50
ETFC 161007C00038000 C 10/07/16 38.0 0.00 0.50
ETFC 161007C00038500 C 10/07/16 38.5 0.00 0.50
ETFC 161007C00039000 C 10/07/16 39.0 0.00 0.50
ETFC 161007C00039500 C 10/07/16 39.5 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 0.00 0.50
ETFC 161007P00023000 P 10/07/16 23.0 0.00 0.50
ETFC 161007P00023500 P 10/07/16 23.5 0.00 0.50
ETFC 161007P00024000 P 10/07/16 24.0 0.00 0.50
ETFC 161007P00024500 P 10/07/16 24.5 0.00 0.50
ETFC 161007P00025000 P 10/07/16 25.0 0.00 0.50
ETFC 161007P00025500 P 10/07/16 25.5 0.00 0.49
ETFC 161007P00026000 P 10/07/16 26.0 0.05 0.46
ETFC 161007P00026500 P 10/07/16 26.5 0.11 0.32
ETFC 161007P00027000 P 10/07/16 27.0 0.20 0.23
ETFC 161007P00027500 P 10/07/16 27.5 0.34 0.37
ETFC 161007P00028000 P 10/07/16 28.0 0.54 0.58
ETFC 161007P00028500 P 10/07/16 28.5 0.81 0.94
ETFC 161007P00029000 P 10/07/16 29.0 1.16 1.32
ETFC 161007P00029500 P 10/07/16 29.5 1.60 1.71
ETFC 161007P00030000 P 10/07/16 30.0 2.06 2.18
ETFC 161007P00030500 P 10/07/16 30.5 2.54 2.67
ETFC 161007P00031000 P 10/07/16 31.0 3.00 3.20
ETFC 161007P00031500 P 10/07/16 31.5 3.25 3.70
ETFC 161007P00032000 P 10/07/16 32.0 3.70 4.20
ETFC 161007P00032500 P 10/07/16 32.5 4.20 4.70
ETFC 161007P00033000 P 10/07/16 33.0 4.70 5.20
ETFC 161007P00033500 P 10/07/16 33.5 5.20 5.75
ETFC 161007P00034000 P 10/07/16 34.0 5.70 6.20
ETFC 161007P00034500 P 10/07/16 34.5 6.20 6.75
ETFC 161007P00035000 P 10/07/16 35.0 6.70 7.20
ETFC 161007P00035500 P 10/07/16 35.5 5.80 7.75
ETFC 161007P00036000 P 10/07/16 36.0 5.85 10.35
ETFC 161007P00036500 P 10/07/16 36.5 6.10 10.40
ETFC 161007P00037000 P 10/07/16 37.0 6.70 10.80
ETFC 161007P00037500 P 10/07/16 37.5 7.10 11.60
ETFC 161007P00038000 P 10/07/16 38.0 7.70 11.85
ETFC 161007P00038500 P 10/07/16 38.5 8.10 12.40
ETFC 161007P00039000 P 10/07/16 39.0 8.70 12.95
ETFC 161007P00039500 P 10/07/16 39.5 10.65 12.15
ETFC 161014C00019000 C 10/14/16 19.0 8.65 9.65
ETFC 161014C00019500 C 10/14/16 19.5 6.60 10.80
ETFC 161014C00020000 C 10/14/16 20.0 6.15 10.40
ETFC 161014C00020500 C 10/14/16 20.5 5.65 9.80
ETFC 161014C00021000 C 10/14/16 21.0 6.80 7.35
ETFC 161014C00021500 C 10/14/16 21.5 6.35 6.85
ETFC 161014C00022000 C 10/14/16 22.0 5.80 6.35
ETFC 161014C00022500 C 10/14/16 22.5 5.35 5.85
ETFC 161014C00023000 C 10/14/16 23.0 4.85 5.35
ETFC 161014C00023500 C 10/14/16 23.5 4.30 4.80
ETFC 161014C00024000 C 10/14/16 24.0 3.80 4.40
ETFC 161014C00024500 C 10/14/16 24.5 3.35 3.90
ETFC 161014C00025000 C 10/14/16 25.0 2.95 3.40
ETFC 161014C00025500 C 10/14/16 25.5 2.49 2.60
ETFC 161014C00026000 C 10/14/16 26.0 2.01 2.11
ETFC 161014C00026500 C 10/14/16 26.5 1.59 1.69
ETFC 161014C00027000 C 10/14/16 27.0 1.21 1.28
ETFC 161014C00027500 C 10/14/16 27.5 0.87 0.93
ETFC 161014C00028000 C 10/14/16 28.0 0.59 0.64
ETFC 161014C00028500 C 10/14/16 28.5 0.37 0.42
ETFC 161014C00029000 C 10/14/16 29.0 0.22 0.29
ETFC 161014C00029500 C 10/14/16 29.5 0.11 0.25
ETFC 161014C00030000 C 10/14/16 30.0 0.05 0.37
ETFC 161014C00030500 C 10/14/16 30.5 0.00 0.42
ETFC 161014C00031000 C 10/14/16 31.0 0.00 0.50
ETFC 161014C00031500 C 10/14/16 31.5 0.00 0.50
ETFC 161014C00032000 C 10/14/16 32.0 0.00 0.50
ETFC 161014C00032500 C 10/14/16 32.5 0.00 0.50
ETFC 161014C00033000 C 10/14/16 33.0 0.00 0.50
ETFC 161014C00033500 C 10/14/16 33.5 0.00 0.50
ETFC 161014C00034000 C 10/14/16 34.0 0.00 0.50
ETFC 161014C00034500 C 10/14/16 34.5 0.00 0.50
ETFC 161014C00035000 C 10/14/16 35.0 0.00 0.50
ETFC 161014C00035500 C 10/14/16 35.5 0.00 0.50
ETFC 161014C00036000 C 10/14/16 36.0 0.00 0.50
ETFC 161014C00036500 C 10/14/16 36.5 0.00 0.50
ETFC 161014C00037000 C 10/14/16 37.0 0.00 0.50
ETFC 161014C00037500 C 10/14/16 37.5 0.00 0.50
ETFC 161014C00038000 C 10/14/16 38.0 0.00 0.50
ETFC 161014C00038500 C 10/14/16 38.5 0.00 0.50
ETFC 161014C00039000 C 10/14/16 39.0 0.00 0.50
ETFC 161014C00039500 C 10/14/16 39.5 0.00 0.50
ETFC 161014P00019000 P 10/14/16 19.0 0.00 0.50
ETFC 161014P00019500 P 10/14/16 19.5 0.00 0.50
ETFC 161014P00020000 P 10/14/16 20.0 0.00 0.50
ETFC 161014P00020500 P 10/14/16 20.5 0.00 0.50
ETFC 161014P00021000 P 10/14/16 21.0 0.00 0.50
ETFC 161014P00021500 P 10/14/16 21.5 0.00 0.50
ETFC 161014P00022000 P 10/14/16 22.0 0.00 0.50
ETFC 161014P00022500 P 10/14/16 22.5 0.00 0.50
ETFC 161014P00023000 P 10/14/16 23.0 0.00 0.50
ETFC 161014P00023500 P 10/14/16 23.5 0.00 0.49
ETFC 161014P00024000 P 10/14/16 24.0 0.00 0.50
ETFC 161014P00024500 P 10/14/16 24.5 0.00 0.50
ETFC 161014P00025000 P 10/14/16 25.0 0.00 0.50
ETFC 161014P00025500 P 10/14/16 25.5 0.09 0.45
ETFC 161014P00026000 P 10/14/16 26.0 0.13 0.35
ETFC 161014P00026500 P 10/14/16 26.5 0.19 0.24
ETFC 161014P00027000 P 10/14/16 27.0 0.31 0.35
ETFC 161014P00027500 P 10/14/16 27.5 0.46 0.50
ETFC 161014P00028000 P 10/14/16 28.0 0.68 0.72
ETFC 161014P00028500 P 10/14/16 28.5 0.96 1.01
ETFC 161014P00029000 P 10/14/16 29.0 1.29 1.36
ETFC 161014P00029500 P 10/14/16 29.5 1.68 1.77
ETFC 161014P00030000 P 10/14/16 30.0 2.11 2.22
ETFC 161014P00030500 P 10/14/16 30.5 2.57 2.69
ETFC 161014P00031000 P 10/14/16 31.0 3.00 3.20
ETFC 161014P00031500 P 10/14/16 31.5 3.25 3.70
ETFC 161014P00032000 P 10/14/16 32.0 3.70 4.20
ETFC 161014P00032500 P 10/14/16 32.5 4.25 4.70
ETFC 161014P00033000 P 10/14/16 33.0 4.75 5.20
ETFC 161014P00033500 P 10/14/16 33.5 5.25 5.70
ETFC 161014P00034000 P 10/14/16 34.0 5.70 6.20
ETFC 161014P00034500 P 10/14/16 34.5 6.20 6.70
ETFC 161014P00035000 P 10/14/16 35.0 6.70 7.20
ETFC 161014P00035500 P 10/14/16 35.5 7.20 8.25
ETFC 161014P00036000 P 10/14/16 36.0 5.70 10.00
ETFC 161014P00036500 P 10/14/16 36.5 6.10 10.60
ETFC 161014P00037000 P 10/14/16 37.0 6.70 11.00
ETFC 161014P00037500 P 10/14/16 37.5 7.10 11.60
ETFC 161014P00038000 P 10/14/16 38.0 7.70 12.20
ETFC 161014P00038500 P 10/14/16 38.5 8.10 12.45
ETFC 161014P00039000 P 10/14/16 39.0 8.70 12.95
ETFC 161014P00039500 P 10/14/16 39.5 10.70 12.10
ETFC 161021C00012000 C 10/21/16 12.0 15.00 16.90
ETFC 161021C00013000 C 10/21/16 13.0 13.30 17.40
ETFC 161021C00014000 C 10/21/16 14.0 12.05 16.40
ETFC 161021C00015000 C 10/21/16 15.0 11.10 15.40
ETFC 161021C00016000 C 10/21/16 16.0 11.75 12.90
ETFC 161021C00017000 C 10/21/16 17.0 9.10 13.40
ETFC 161021C00018000 C 10/21/16 18.0 8.15 12.40
ETFC 161021C00019000 C 10/21/16 19.0 7.30 11.40
ETFC 161021C00019500 C 10/21/16 19.5 6.80 10.80
ETFC 161021C00020000 C 10/21/16 20.0 7.65 8.65
ETFC 161021C00020500 C 10/21/16 20.5 7.20 8.15
ETFC 161021C00021000 C 10/21/16 21.0 6.85 7.35
ETFC 161021C00021500 C 10/21/16 21.5 6.35 6.85
ETFC 161021C00022000 C 10/21/16 22.0 5.85 6.35
ETFC 161021C00022500 C 10/21/16 22.5 5.35 5.85
ETFC 161021C00023000 C 10/21/16 23.0 4.85 5.40
ETFC 161021C00023500 C 10/21/16 23.5 4.40 4.90
ETFC 161021C00024000 C 10/21/16 24.0 3.90 4.40
ETFC 161021C00024500 C 10/21/16 24.5 3.45 3.95
ETFC 161021C00025000 C 10/21/16 25.0 3.00 3.35
ETFC 161021C00025500 C 10/21/16 25.5 2.58 2.67
ETFC 161021C00026000 C 10/21/16 26.0 2.16 2.22
ETFC 161021C00026500 C 10/21/16 26.5 1.73 1.83
ETFC 161021C00027000 C 10/21/16 27.0 1.39 1.44
ETFC 161021C00027500 C 10/21/16 27.5 1.07 1.12
ETFC 161021C00028000 C 10/21/16 28.0 0.80 0.84
ETFC 161021C00028500 C 10/21/16 28.5 0.58 0.62
ETFC 161021C00029000 C 10/21/16 29.0 0.40 0.44
ETFC 161021C00029500 C 10/21/16 29.5 0.27 0.31
ETFC 161021C00030000 C 10/21/16 30.0 0.16 0.23
ETFC 161021C00030500 C 10/21/16 30.5 0.08 0.18
ETFC 161021C00031000 C 10/21/16 31.0 0.00 0.25
ETFC 161021C00031500 C 10/21/16 31.5 0.00 0.43
ETFC 161021C00032000 C 10/21/16 32.0 0.00 0.45
ETFC 161021C00032500 C 10/21/16 32.5 0.00 0.47
ETFC 161021C00033000 C 10/21/16 33.0 0.00 0.50
ETFC 161021C00033500 C 10/21/16 33.5 0.00 0.50
ETFC 161021C00034000 C 10/21/16 34.0 0.00 0.50
ETFC 161021C00034500 C 10/21/16 34.5 0.00 0.50
ETFC 161021C00035000 C 10/21/16 35.0 0.00 0.50
ETFC 161021C00035500 C 10/21/16 35.5 0.00 0.50
ETFC 161021C00036000 C 10/21/16 36.0 0.00 0.50
ETFC 161021C00037000 C 10/21/16 37.0 0.00 0.50
ETFC 161021C00038000 C 10/21/16 38.0 0.00 0.50
ETFC 161021P00012000 P 10/21/16 12.0 0.00 0.50
ETFC 161021P00013000 P 10/21/16 13.0 0.00 0.38
ETFC 161021P00014000 P 10/21/16 14.0 0.00 0.50
ETFC 161021P00015000 P 10/21/16 15.0 0.00 0.50
ETFC 161021P00016000 P 10/21/16 16.0 0.00 0.50
ETFC 161021P00017000 P 10/21/16 17.0 0.00 0.50
ETFC 161021P00018000 P 10/21/16 18.0 0.00 0.50
ETFC 161021P00019000 P 10/21/16 19.0 0.00 0.50
ETFC 161021P00019500 P 10/21/16 19.5 0.00 0.50
ETFC 161021P00020000 P 10/21/16 20.0 0.00 0.50
ETFC 161021P00020500 P 10/21/16 20.5 0.00 0.50
ETFC 161021P00021000 P 10/21/16 21.0 0.00 0.50
ETFC 161021P00021500 P 10/21/16 21.5 0.00 0.50
ETFC 161021P00022000 P 10/21/16 22.0 0.00 0.50
ETFC 161021P00022500 P 10/21/16 22.5 0.00 0.50
ETFC 161021P00023000 P 10/21/16 23.0 0.00 0.50
ETFC 161021P00023500 P 10/21/16 23.5 0.01 0.49
ETFC 161021P00024000 P 10/21/16 24.0 0.00 0.48
ETFC 161021P00024500 P 10/21/16 24.5 0.01 0.43
ETFC 161021P00025000 P 10/21/16 25.0 0.08 0.45
ETFC 161021P00025500 P 10/21/16 25.5 0.11 0.41
ETFC 161021P00026000 P 10/21/16 26.0 0.20 0.29
ETFC 161021P00026500 P 10/21/16 26.5 0.33 0.39
ETFC 161021P00027000 P 10/21/16 27.0 0.48 0.52
ETFC 161021P00027500 P 10/21/16 27.5 0.66 0.70
ETFC 161021P00028000 P 10/21/16 28.0 0.88 0.93
ETFC 161021P00028500 P 10/21/16 28.5 1.14 1.21
ETFC 161021P00029000 P 10/21/16 29.0 1.47 1.54
ETFC 161021P00029500 P 10/21/16 29.5 1.82 1.91
ETFC 161021P00030000 P 10/21/16 30.0 2.22 2.32
ETFC 161021P00030500 P 10/21/16 30.5 2.66 2.76
ETFC 161021P00031000 P 10/21/16 31.0 3.00 3.30
ETFC 161021P00031500 P 10/21/16 31.5 3.25 3.75
ETFC 161021P00032000 P 10/21/16 32.0 3.75 4.20
ETFC 161021P00032500 P 10/21/16 32.5 4.25 4.70
ETFC 161021P00033000 P 10/21/16 33.0 4.75 5.20
ETFC 161021P00033500 P 10/21/16 33.5 5.25 5.70
ETFC 161021P00034000 P 10/21/16 34.0 5.70 6.20
ETFC 161021P00034500 P 10/21/16 34.5 6.20 6.70
ETFC 161021P00035000 P 10/21/16 35.0 6.70 7.20
ETFC 161021P00035500 P 10/21/16 35.5 7.20 7.85
ETFC 161021P00036000 P 10/21/16 36.0 5.70 10.00
ETFC 161021P00037000 P 10/21/16 37.0 6.70 11.25
ETFC 161021P00038000 P 10/21/16 38.0 9.35 10.35
ETFC 161028C00019000 C 10/28/16 19.0 8.60 9.80
ETFC 161028C00019500 C 10/28/16 19.5 6.80 10.80
ETFC 161028C00020000 C 10/28/16 20.0 6.30 10.00
ETFC 161028C00020500 C 10/28/16 20.5 6.45 9.90
ETFC 161028C00021000 C 10/28/16 21.0 6.85 7.35
ETFC 161028C00021500 C 10/28/16 21.5 6.35 6.85
ETFC 161028C00022000 C 10/28/16 22.0 5.85 6.40
ETFC 161028C00022500 C 10/28/16 22.5 5.40 5.90
ETFC 161028C00023000 C 10/28/16 23.0 4.90 5.40
ETFC 161028C00023500 C 10/28/16 23.5 4.45 4.95
ETFC 161028C00024000 C 10/28/16 24.0 3.95 4.45
ETFC 161028C00024500 C 10/28/16 24.5 3.45 4.00
ETFC 161028C00025000 C 10/28/16 25.0 3.00 3.50
ETFC 161028C00025500 C 10/28/16 25.5 2.66 3.05
ETFC 161028C00026000 C 10/28/16 26.0 2.25 2.35
ETFC 161028C00026500 C 10/28/16 26.5 1.86 1.95
ETFC 161028C00027000 C 10/28/16 27.0 1.50 1.58
ETFC 161028C00027500 C 10/28/16 27.5 1.20 1.27
ETFC 161028C00028000 C 10/28/16 28.0 0.92 0.97
ETFC 161028C00028500 C 10/28/16 28.5 0.69 0.74
ETFC 161028C00029000 C 10/28/16 29.0 0.51 0.55
ETFC 161028C00029500 C 10/28/16 29.5 0.35 0.41
ETFC 161028C00030000 C 10/28/16 30.0 0.24 0.33
ETFC 161028C00030500 C 10/28/16 30.5 0.16 0.28
ETFC 161028C00031000 C 10/28/16 31.0 0.02 0.34
ETFC 161028C00031500 C 10/28/16 31.5 0.00 0.49
ETFC 161028C00032000 C 10/28/16 32.0 0.00 0.50
ETFC 161028C00032500 C 10/28/16 32.5 0.00 0.50
ETFC 161028C00033000 C 10/28/16 33.0 0.00 0.50
ETFC 161028C00033500 C 10/28/16 33.5 0.00 0.50
ETFC 161028C00034000 C 10/28/16 34.0 0.00 0.50
ETFC 161028C00034500 C 10/28/16 34.5 0.00 0.50
ETFC 161028C00035000 C 10/28/16 35.0 0.00 0.50
ETFC 161028C00035500 C 10/28/16 35.5 0.00 0.50
ETFC 161028C00036000 C 10/28/16 36.0 0.00 0.50
ETFC 161028C00036500 C 10/28/16 36.5 0.00 0.50
ETFC 161028C00037000 C 10/28/16 37.0 0.00 0.50
ETFC 161028C00037500 C 10/28/16 37.5 0.00 0.50
ETFC 161028C00038000 C 10/28/16 38.0 0.00 0.50
ETFC 161028C00038500 C 10/28/16 38.5 0.00 0.50
ETFC 161028C00039000 C 10/28/16 39.0 0.00 0.50
ETFC 161028C00039500 C 10/28/16 39.5 0.00 0.50
ETFC 161028P00019000 P 10/28/16 19.0 0.00 0.50
ETFC 161028P00019500 P 10/28/16 19.5 0.00 0.50
ETFC 161028P00020000 P 10/28/16 20.0 0.00 0.50
ETFC 161028P00020500 P 10/28/16 20.5 0.00 0.50
ETFC 161028P00021000 P 10/28/16 21.0 0.00 0.50
ETFC 161028P00021500 P 10/28/16 21.5 0.00 0.48
ETFC 161028P00022000 P 10/28/16 22.0 0.00 0.48
ETFC 161028P00022500 P 10/28/16 22.5 0.00 0.50
ETFC 161028P00023000 P 10/28/16 23.0 0.00 0.50
ETFC 161028P00023500 P 10/28/16 23.5 0.00 0.50
ETFC 161028P00024000 P 10/28/16 24.0 0.00 0.50
ETFC 161028P00024500 P 10/28/16 24.5 0.03 0.49
ETFC 161028P00025000 P 10/28/16 25.0 0.00 0.46
ETFC 161028P00025500 P 10/28/16 25.5 0.23 0.40
ETFC 161028P00026000 P 10/28/16 26.0 0.33 0.38
ETFC 161028P00026500 P 10/28/16 26.5 0.44 0.49
ETFC 161028P00027000 P 10/28/16 27.0 0.59 0.64
ETFC 161028P00027500 P 10/28/16 27.5 0.78 0.82
ETFC 161028P00028000 P 10/28/16 28.0 1.00 1.05
ETFC 161028P00028500 P 10/28/16 28.5 1.27 1.32
ETFC 161028P00029000 P 10/28/16 29.0 1.56 1.64
ETFC 161028P00029500 P 10/28/16 29.5 1.93 1.99
ETFC 161028P00030000 P 10/28/16 30.0 2.28 2.46
ETFC 161028P00030500 P 10/28/16 30.5 2.72 2.81
ETFC 161028P00031000 P 10/28/16 31.0 3.00 3.35
ETFC 161028P00031500 P 10/28/16 31.5 3.25 3.75
ETFC 161028P00032000 P 10/28/16 32.0 3.75 4.25
ETFC 161028P00032500 P 10/28/16 32.5 4.20 4.75
ETFC 161028P00033000 P 10/28/16 33.0 4.70 5.25
ETFC 161028P00033500 P 10/28/16 33.5 5.25 5.75
ETFC 161028P00034000 P 10/28/16 34.0 5.75 6.25
ETFC 161028P00034500 P 10/28/16 34.5 6.20 6.75
ETFC 161028P00035000 P 10/28/16 35.0 6.70 7.20
ETFC 161028P00035500 P 10/28/16 35.5 6.10 7.75
ETFC 161028P00036000 P 10/28/16 36.0 5.70 10.05
ETFC 161028P00036500 P 10/28/16 36.5 6.10 10.55
ETFC 161028P00037000 P 10/28/16 37.0 6.70 10.95
ETFC 161028P00037500 P 10/28/16 37.5 7.10 11.45
ETFC 161028P00038000 P 10/28/16 38.0 7.70 12.05
ETFC 161028P00038500 P 10/28/16 38.5 8.10 12.25
ETFC 161028P00039000 P 10/28/16 39.0 8.70 13.00
ETFC 161028P00039500 P 10/28/16 39.5 10.60 12.20
ETFC 161104C00021000 C 11/04/16 21.0 6.85 7.40
ETFC 161104C00021500 C 11/04/16 21.5 6.35 6.90
ETFC 161104C00022000 C 11/04/16 22.0 5.85 6.45
ETFC 161104C00022500 C 11/04/16 22.5 5.40 6.10
ETFC 161104C00023000 C 11/04/16 23.0 4.95 5.45
ETFC 161104C00023500 C 11/04/16 23.5 4.45 4.95
ETFC 161104C00024000 C 11/04/16 24.0 4.00 4.50
ETFC 161104C00024500 C 11/04/16 24.5 3.45 4.05
ETFC 161104C00025000 C 11/04/16 25.0 3.10 3.60
ETFC 161104C00025500 C 11/04/16 25.5 2.74 3.15
ETFC 161104C00026000 C 11/04/16 26.0 2.32 2.43
ETFC 161104C00026500 C 11/04/16 26.5 1.94 2.05
ETFC 161104C00027000 C 11/04/16 27.0 1.60 1.68
ETFC 161104C00027500 C 11/04/16 27.5 1.29 1.35
ETFC 161104C00028000 C 11/04/16 28.0 1.01 1.07
ETFC 161104C00028500 C 11/04/16 28.5 0.78 0.83
ETFC 161104C00029000 C 11/04/16 29.0 0.58 0.63
ETFC 161104C00029500 C 11/04/16 29.5 0.43 0.48
ETFC 161104C00030000 C 11/04/16 30.0 0.30 0.36
ETFC 161104C00030500 C 11/04/16 30.5 0.20 0.35
ETFC 161104C00031000 C 11/04/16 31.0 0.13 0.40
ETFC 161104C00031500 C 11/04/16 31.5 0.00 0.49
ETFC 161104C00032000 C 11/04/16 32.0 0.00 0.50
ETFC 161104C00032500 C 11/04/16 32.5 0.00 0.50
ETFC 161104C00033000 C 11/04/16 33.0 0.00 0.50
ETFC 161104C00033500 C 11/04/16 33.5 0.00 0.50
ETFC 161104C00034000 C 11/04/16 34.0 0.00 0.50
ETFC 161104C00034500 C 11/04/16 34.5 0.00 0.50
ETFC 161104C00035000 C 11/04/16 35.0 0.00 0.50
ETFC 161104C00035500 C 11/04/16 35.5 0.00 0.50
ETFC 161104C00036000 C 11/04/16 36.0 0.00 0.50
ETFC 161104C00036500 C 11/04/16 36.5 0.00 0.50
ETFC 161104C00037000 C 11/04/16 37.0 0.00 0.50
ETFC 161104C00037500 C 11/04/16 37.5 0.00 0.50
ETFC 161104C00038000 C 11/04/16 38.0 0.00 0.50
ETFC 161104C00038500 C 11/04/16 38.5 0.00 0.50
ETFC 161104C00039000 C 11/04/16 39.0 0.00 0.50
ETFC 161104C00039500 C 11/04/16 39.5 0.00 0.50
ETFC 161104P00021000 P 11/04/16 21.0 0.00 0.50
ETFC 161104P00021500 P 11/04/16 21.5 0.00 0.50
ETFC 161104P00022000 P 11/04/16 22.0 0.00 0.50
ETFC 161104P00022500 P 11/04/16 22.5 0.00 0.50
ETFC 161104P00023000 P 11/04/16 23.0 0.00 0.50
ETFC 161104P00023500 P 11/04/16 23.5 0.02 0.50
ETFC 161104P00024000 P 11/04/16 24.0 0.03 0.48
ETFC 161104P00024500 P 11/04/16 24.5 0.05 0.48
ETFC 161104P00025000 P 11/04/16 25.0 0.19 0.44
ETFC 161104P00025500 P 11/04/16 25.5 0.30 0.39
ETFC 161104P00026000 P 11/04/16 26.0 0.41 0.46
ETFC 161104P00026500 P 11/04/16 26.5 0.52 0.58
ETFC 161104P00027000 P 11/04/16 27.0 0.68 0.74
ETFC 161104P00027500 P 11/04/16 27.5 0.87 0.92
ETFC 161104P00028000 P 11/04/16 28.0 1.08 1.15
ETFC 161104P00028500 P 11/04/16 28.5 1.35 1.42
ETFC 161104P00029000 P 11/04/16 29.0 1.65 1.73
ETFC 161104P00029500 P 11/04/16 29.5 1.99 2.14
ETFC 161104P00030000 P 11/04/16 30.0 2.35 2.45
ETFC 161104P00030500 P 11/04/16 30.5 2.77 2.86
ETFC 161104P00031000 P 11/04/16 31.0 3.00 3.40
ETFC 161104P00031500 P 11/04/16 31.5 3.30 3.85
ETFC 161104P00032000 P 11/04/16 32.0 3.75 4.25
ETFC 161104P00032500 P 11/04/16 32.5 4.25 4.75
ETFC 161104P00033000 P 11/04/16 33.0 4.70 5.25
ETFC 161104P00033500 P 11/04/16 33.5 5.25 5.75
ETFC 161104P00034000 P 11/04/16 34.0 5.70 6.25
ETFC 161104P00034500 P 11/04/16 34.5 6.25 6.75
ETFC 161104P00035000 P 11/04/16 35.0 6.70 7.20
ETFC 161104P00035500 P 11/04/16 35.5 7.20 7.70
ETFC 161104P00036000 P 11/04/16 36.0 5.90 10.40
ETFC 161104P00036500 P 11/04/16 36.5 6.10 10.40
ETFC 161104P00037000 P 11/04/16 37.0 6.70 10.75
ETFC 161104P00037500 P 11/04/16 37.5 7.10 11.45
ETFC 161104P00038000 P 11/04/16 38.0 7.70 11.75
ETFC 161104P00038500 P 11/04/16 38.5 8.10 12.50
ETFC 161104P00039000 P 11/04/16 39.0 8.70 12.90
ETFC 161104P00039500 P 11/04/16 39.5 10.60 12.20
ETFC 161118C00019000 C 11/18/16 19.0 8.40 9.70
ETFC 161118C00020000 C 11/18/16 20.0 6.15 10.40
ETFC 161118C00021000 C 11/18/16 21.0 6.95 7.45
ETFC 161118C00022000 C 11/18/16 22.0 5.95 6.45
ETFC 161118C00023000 C 11/18/16 23.0 4.95 5.50
ETFC 161118C00024000 C 11/18/16 24.0 4.10 4.60
ETFC 161118C00025000 C 11/18/16 25.0 3.20 3.70
ETFC 161118C00026000 C 11/18/16 26.0 2.47 2.56
ETFC 161118C00027000 C 11/18/16 27.0 1.78 1.85
ETFC 161118C00028000 C 11/18/16 28.0 1.21 1.26
ETFC 161118C00029000 C 11/18/16 29.0 0.75 0.80
ETFC 161118C00030000 C 11/18/16 30.0 0.44 0.48
ETFC 161118C00031000 C 11/18/16 31.0 0.24 0.29
ETFC 161118C00032000 C 11/18/16 32.0 0.01 0.44
ETFC 161118C00033000 C 11/18/16 33.0 0.00 0.32
ETFC 161118C00034000 C 11/18/16 34.0 0.00 0.23
ETFC 161118C00035000 C 11/18/16 35.0 0.00 0.15
ETFC 161118C00036000 C 11/18/16 36.0 0.00 0.13
ETFC 161118C00037000 C 11/18/16 37.0 0.00 0.09
ETFC 161118P00019000 P 11/18/16 19.0 0.00 0.33
ETFC 161118P00020000 P 11/18/16 20.0 0.01 0.38
ETFC 161118P00021000 P 11/18/16 21.0 0.00 0.42
ETFC 161118P00022000 P 11/18/16 22.0 0.01 0.46
ETFC 161118P00023000 P 11/18/16 23.0 0.03 0.50
ETFC 161118P00024000 P 11/18/16 24.0 0.16 0.48
ETFC 161118P00025000 P 11/18/16 25.0 0.37 0.42
ETFC 161118P00026000 P 11/18/16 26.0 0.57 0.61
ETFC 161118P00027000 P 11/18/16 27.0 0.86 0.90
ETFC 161118P00028000 P 11/18/16 28.0 1.27 1.32
ETFC 161118P00029000 P 11/18/16 29.0 1.82 1.87
ETFC 161118P00030000 P 11/18/16 30.0 2.47 2.56
ETFC 161118P00031000 P 11/18/16 31.0 3.00 3.45
ETFC 161118P00032000 P 11/18/16 32.0 3.85 4.35
ETFC 161118P00033000 P 11/18/16 33.0 4.75 5.25
ETFC 161118P00034000 P 11/18/16 34.0 5.70 6.20
ETFC 161118P00035000 P 11/18/16 35.0 6.75 7.25
ETFC 161118P00036000 P 11/18/16 36.0 7.45 8.40
ETFC 161118P00037000 P 11/18/16 37.0 8.50 9.35
ETFC 170120C00005000 C 01/20/17 5.0 22.00 23.85
ETFC 170120C00008000 C 01/20/17 8.0 19.45 20.70
ETFC 170120C00010000 C 01/20/17 10.0 15.50 20.05
ETFC 170120C00011000 C 01/20/17 11.0 14.55 19.05
ETFC 170120C00012000 C 01/20/17 12.0 13.55 18.00
ETFC 170120C00013000 C 01/20/17 13.0 14.50 15.85
ETFC 170120C00014000 C 01/20/17 14.0 13.45 15.00
ETFC 170120C00015000 C 01/20/17 15.0 12.80 13.50
ETFC 170120C00016000 C 01/20/17 16.0 11.25 13.95
ETFC 170120C00017000 C 01/20/17 17.0 10.80 11.70
ETFC 170120C00018000 C 01/20/17 18.0 9.60 10.55
ETFC 170120C00019000 C 01/20/17 19.0 8.90 9.70
ETFC 170120C00020000 C 01/20/17 20.0 8.00 8.60
ETFC 170120C00021000 C 01/20/17 21.0 6.95 7.85
ETFC 170120C00022000 C 01/20/17 22.0 6.20 6.75
ETFC 170120C00023000 C 01/20/17 23.0 5.15 6.05
ETFC 170120C00024000 C 01/20/17 24.0 4.35 4.95
ETFC 170120C00025000 C 01/20/17 25.0 3.55 4.00
ETFC 170120C00026000 C 01/20/17 26.0 3.00 3.15
ETFC 170120C00027000 C 01/20/17 27.0 2.37 2.54
ETFC 170120C00028000 C 01/20/17 28.0 1.80 1.95
ETFC 170120C00029000 C 01/20/17 29.0 1.34 1.47
ETFC 170120C00030000 C 01/20/17 30.0 0.96 1.07
ETFC 170120C00031000 C 01/20/17 31.0 0.67 0.76
ETFC 170120C00032000 C 01/20/17 32.0 0.46 0.54
ETFC 170120C00033000 C 01/20/17 33.0 0.23 0.58
ETFC 170120C00034000 C 01/20/17 34.0 0.05 0.48
ETFC 170120C00035000 C 01/20/17 35.0 0.01 0.40
ETFC 170120C00036000 C 01/20/17 36.0 0.00 0.35
ETFC 170120C00037000 C 01/20/17 37.0 0.00 0.29
ETFC 170120C00038000 C 01/20/17 38.0 0.00 0.23
ETFC 170120C00040000 C 01/20/17 40.0 0.00 0.15
ETFC 170120C00045000 C 01/20/17 45.0 0.00 0.07
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.09
ETFC 170120P00008000 P 01/20/17 8.0 0.00 0.17
ETFC 170120P00010000 P 01/20/17 10.0 0.00 0.17
ETFC 170120P00011000 P 01/20/17 11.0 0.00 0.21
ETFC 170120P00012000 P 01/20/17 12.0 0.00 0.23
ETFC 170120P00013000 P 01/20/17 13.0 0.00 0.24
ETFC 170120P00014000 P 01/20/17 14.0 0.00 0.29
ETFC 170120P00015000 P 01/20/17 15.0 0.00 0.33
ETFC 170120P00016000 P 01/20/17 16.0 0.00 0.36
ETFC 170120P00017000 P 01/20/17 17.0 0.00 0.40
ETFC 170120P00018000 P 01/20/17 18.0 0.00 0.45
ETFC 170120P00019000 P 01/20/17 19.0 0.00 0.50
ETFC 170120P00020000 P 01/20/17 20.0 0.12 0.49
ETFC 170120P00021000 P 01/20/17 21.0 0.05 0.50
ETFC 170120P00022000 P 01/20/17 22.0 0.29 0.51
ETFC 170120P00023000 P 01/20/17 23.0 0.39 0.61
ETFC 170120P00024000 P 01/20/17 24.0 0.58 0.64
ETFC 170120P00025000 P 01/20/17 25.0 0.78 0.85
ETFC 170120P00026000 P 01/20/17 26.0 1.04 1.12
ETFC 170120P00027000 P 01/20/17 27.0 1.39 1.47
ETFC 170120P00028000 P 01/20/17 28.0 1.83 1.92
ETFC 170120P00029000 P 01/20/17 29.0 2.34 2.46
ETFC 170120P00030000 P 01/20/17 30.0 2.95 3.15
ETFC 170120P00031000 P 01/20/17 31.0 3.60 3.80
ETFC 170120P00032000 P 01/20/17 32.0 3.95 4.65
ETFC 170120P00033000 P 01/20/17 33.0 5.00 5.55
ETFC 170120P00034000 P 01/20/17 34.0 5.75 6.50
ETFC 170120P00035000 P 01/20/17 35.0 6.55 7.45
ETFC 170120P00036000 P 01/20/17 36.0 7.50 8.40
ETFC 170120P00037000 P 01/20/17 37.0 8.45 9.40
ETFC 170120P00038000 P 01/20/17 38.0 7.70 11.90
ETFC 170120P00040000 P 01/20/17 40.0 9.70 13.95
ETFC 170120P00045000 P 01/20/17 45.0 16.45 17.35
ETFC 170421C00014000 C 04/21/17 14.0 13.80 14.95
ETFC 170421C00015000 C 04/21/17 15.0 12.70 14.25
ETFC 170421C00016000 C 04/21/17 16.0 11.85 13.20
ETFC 170421C00017000 C 04/21/17 17.0 10.65 12.25
ETFC 170421C00018000 C 04/21/17 18.0 8.85 12.05
ETFC 170421C00019000 C 04/21/17 19.0 9.20 10.05
ETFC 170421C00020000 C 04/21/17 20.0 8.20 9.15
ETFC 170421C00021000 C 04/21/17 21.0 7.30 8.25
ETFC 170421C00022000 C 04/21/17 22.0 6.45 7.30
ETFC 170421C00023000 C 04/21/17 23.0 5.60 6.55
ETFC 170421C00024000 C 04/21/17 24.0 4.90 5.65
ETFC 170421C00025000 C 04/21/17 25.0 4.15 4.90
ETFC 170421C00026000 C 04/21/17 26.0 3.60 3.90
ETFC 170421C00027000 C 04/21/17 27.0 3.05 3.30
ETFC 170421C00028000 C 04/21/17 28.0 2.53 2.71
ETFC 170421C00029000 C 04/21/17 29.0 2.06 2.22
ETFC 170421C00030000 C 04/21/17 30.0 1.64 1.81
ETFC 170421C00031000 C 04/21/17 31.0 1.29 1.43
ETFC 170421C00032000 C 04/21/17 32.0 1.00 1.13
ETFC 170421C00033000 C 04/21/17 33.0 0.77 0.89
ETFC 170421C00034000 C 04/21/17 34.0 0.53 0.68
ETFC 170421C00035000 C 04/21/17 35.0 0.38 0.58
ETFC 170421C00036000 C 04/21/17 36.0 0.22 0.60
ETFC 170421C00037000 C 04/21/17 37.0 0.02 0.51
ETFC 170421C00038000 C 04/21/17 38.0 0.03 0.50
ETFC 170421P00014000 P 04/21/17 14.0 0.04 0.44
ETFC 170421P00015000 P 04/21/17 15.0 0.05 0.47
ETFC 170421P00016000 P 04/21/17 16.0 0.05 0.50
ETFC 170421P00017000 P 04/21/17 17.0 0.07 0.50
ETFC 170421P00018000 P 04/21/17 18.0 0.01 0.51
ETFC 170421P00019000 P 04/21/17 19.0 0.07 0.57
ETFC 170421P00020000 P 04/21/17 20.0 0.22 0.66
ETFC 170421P00021000 P 04/21/17 21.0 0.39 0.76
ETFC 170421P00022000 P 04/21/17 22.0 0.50 0.90
ETFC 170421P00023000 P 04/21/17 23.0 0.83 0.98
ETFC 170421P00024000 P 04/21/17 24.0 1.05 1.17
ETFC 170421P00025000 P 04/21/17 25.0 1.31 1.45
ETFC 170421P00026000 P 04/21/17 26.0 1.60 1.74
ETFC 170421P00027000 P 04/21/17 27.0 2.01 2.13
ETFC 170421P00028000 P 04/21/17 28.0 2.46 2.57
ETFC 170421P00029000 P 04/21/17 29.0 2.93 3.15
ETFC 170421P00030000 P 04/21/17 30.0 3.50 3.75
ETFC 170421P00031000 P 04/21/17 31.0 3.95 4.40
ETFC 170421P00032000 P 04/21/17 32.0 4.45 5.15
ETFC 170421P00033000 P 04/21/17 33.0 5.15 6.05
ETFC 170421P00034000 P 04/21/17 34.0 5.95 6.85
ETFC 170421P00035000 P 04/21/17 35.0 6.80 7.70
ETFC 170421P00036000 P 04/21/17 36.0 7.75 8.50
ETFC 170421P00037000 P 04/21/17 37.0 8.85 9.40
ETFC 170421P00038000 P 04/21/17 38.0 9.45 10.55
ETFC 180119C00013000 C 01/19/18 13.0 14.75 16.45
ETFC 180119C00015000 C 01/19/18 15.0 13.20 14.30
ETFC 180119C00018000 C 01/19/18 18.0 10.85 11.65
ETFC 180119C00020000 C 01/19/18 20.0 8.80 10.40
ETFC 180119C00023000 C 01/19/18 23.0 6.55 8.15
ETFC 180119C00025000 C 01/19/18 25.0 5.20 6.80
ETFC 180119C00027000 C 01/19/18 27.0 4.55 5.50
ETFC 180119C00030000 C 01/19/18 30.0 3.15 3.65
ETFC 180119C00032000 C 01/19/18 32.0 2.46 3.15
ETFC 180119C00035000 C 01/19/18 35.0 1.56 2.12
ETFC 180119C00037000 C 01/19/18 37.0 0.89 1.77
ETFC 180119C00040000 C 01/19/18 40.0 0.50 1.30
ETFC 180119C00045000 C 01/19/18 45.0 0.03 1.00
ETFC 180119P00013000 P 01/19/18 13.0 0.00 0.87
ETFC 180119P00015000 P 01/19/18 15.0 0.00 1.00
ETFC 180119P00018000 P 01/19/18 18.0 0.66 1.30
ETFC 180119P00020000 P 01/19/18 20.0 1.10 1.60
ETFC 180119P00023000 P 01/19/18 23.0 1.63 2.38
ETFC 180119P00025000 P 01/19/18 25.0 2.23 3.05
ETFC 180119P00027000 P 01/19/18 27.0 3.20 3.45
ETFC 180119P00030000 P 01/19/18 30.0 4.75 5.40
ETFC 180119P00032000 P 01/19/18 32.0 6.00 6.70
ETFC 180119P00035000 P 01/19/18 35.0 8.15 8.85
ETFC 180119P00037000 P 01/19/18 37.0 9.10 10.50
ETFC 180119P00040000 P 01/19/18 40.0 12.00 12.70
ETFC 180119P00045000 P 01/19/18 45.0 16.40 17.55
ETFC 190118C00015000 C 01/18/19 15.0 13.55 15.65
ETFC 190118C00018000 C 01/18/19 18.0 11.15 13.75
ETFC 190118C00020000 C 01/18/19 20.0 9.65 11.60
ETFC 190118C00023000 C 01/18/19 23.0 7.70 9.55
ETFC 190118C00025000 C 01/18/19 25.0 6.45 8.45
ETFC 190118C00027000 C 01/18/19 27.0 5.95 7.10
ETFC 190118C00030000 C 01/18/19 30.0 4.30 5.60
ETFC 190118C00032000 C 01/18/19 32.0 3.45 4.55
ETFC 190118C00035000 C 01/18/19 35.0 2.51 3.05
ETFC 190118C00037000 C 01/18/19 37.0 2.13 3.30
ETFC 190118C00040000 C 01/18/19 40.0 1.46 2.20
ETFC 190118P00015000 P 01/18/19 15.0 0.48 1.40
ETFC 190118P00018000 P 01/18/19 18.0 1.10 1.95
ETFC 190118P00020000 P 01/18/19 20.0 1.53 2.36
ETFC 190118P00023000 P 01/18/19 23.0 2.40 3.50
ETFC 190118P00025000 P 01/18/19 25.0 3.10 4.25
ETFC 190118P00027000 P 01/18/19 27.0 4.35 5.20
ETFC 190118P00030000 P 01/18/19 30.0 5.30 6.75
ETFC 190118P00032000 P 01/18/19 32.0 6.45 8.00
ETFC 190118P00035000 P 01/18/19 35.0 8.50 9.85
ETFC 190118P00037000 P 01/18/19 37.0 9.75 11.70
ETFC 190118P00040000 P 01/18/19 40.0 11.50 14.60

OPRA data is delayed 15 minutes.