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 (2017-04-14)Premium Content

E Trade Financial Corporation (ETFC)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 170602C00026500 C 06/02/17 26.5 8.15 9.35
ETFC 170602C00027000 C 06/02/17 27.0 6.25 9.55
ETFC 170602C00027500 C 06/02/17 27.5 5.10 9.50
ETFC 170602C00028000 C 06/02/17 28.0 4.80 9.15
ETFC 170602C00028500 C 06/02/17 28.5 4.10 8.45
ETFC 170602C00029000 C 06/02/17 29.0 4.55 8.55
ETFC 170602C00029500 C 06/02/17 29.5 4.05 7.95
ETFC 170602C00030000 C 06/02/17 30.0 3.30 7.60
ETFC 170602C00030500 C 06/02/17 30.5 4.05 7.00
ETFC 170602C00031000 C 06/02/17 31.0 3.60 5.50
ETFC 170602C00031500 C 06/02/17 31.5 2.79 4.75
ETFC 170602C00032000 C 06/02/17 32.0 1.99 5.45
ETFC 170602C00032500 C 06/02/17 32.5 2.54 2.77
ETFC 170602C00033000 C 06/02/17 33.0 2.03 2.38
ETFC 170602C00033500 C 06/02/17 33.5 1.55 1.82
ETFC 170602C00034000 C 06/02/17 34.0 1.15 1.29
ETFC 170602C00034500 C 06/02/17 34.5 0.76 0.88
ETFC 170602C00035000 C 06/02/17 35.0 0.44 0.53
ETFC 170602C00035500 C 06/02/17 35.5 0.23 0.32
ETFC 170602C00036000 C 06/02/17 36.0 0.10 0.18
ETFC 170602C00036500 C 06/02/17 36.5 0.05 0.10
ETFC 170602C00037000 C 06/02/17 37.0 0.00 0.32
ETFC 170602C00037500 C 06/02/17 37.5 0.00 0.04
ETFC 170602C00038000 C 06/02/17 38.0 0.00 0.04
ETFC 170602C00038500 C 06/02/17 38.5 0.00 0.03
ETFC 170602C00039000 C 06/02/17 39.0 0.00 0.03
ETFC 170602C00039500 C 06/02/17 39.5 0.00 0.03
ETFC 170602C00040000 C 06/02/17 40.0 0.00 0.40
ETFC 170602C00040500 C 06/02/17 40.5 0.00 0.39
ETFC 170602C00041000 C 06/02/17 41.0 0.00 0.39
ETFC 170602C00041500 C 06/02/17 41.5 0.00 0.02
ETFC 170602C00042000 C 06/02/17 42.0 0.00 0.39
ETFC 170602C00042500 C 06/02/17 42.5 0.00 0.39
ETFC 170602C00043000 C 06/02/17 43.0 0.00 0.38
ETFC 170602C00043500 C 06/02/17 43.5 0.00 0.39
ETFC 170602C00044000 C 06/02/17 44.0 0.00 0.02
ETFC 170602C00044500 C 06/02/17 44.5 0.00 0.02
ETFC 170602C00045000 C 06/02/17 45.0 0.00 0.02
ETFC 170602C00045500 C 06/02/17 45.5 0.00 0.02
ETFC 170602C00046000 C 06/02/17 46.0 0.00 0.35
ETFC 170602C00046500 C 06/02/17 46.5 0.00 0.02
ETFC 170602C00047000 C 06/02/17 47.0 0.00 0.40
ETFC 170602P00026500 P 06/02/17 26.5 0.00 0.39
ETFC 170602P00027000 P 06/02/17 27.0 0.00 0.36
ETFC 170602P00027500 P 06/02/17 27.5 0.00 0.02
ETFC 170602P00028000 P 06/02/17 28.0 0.00 0.05
ETFC 170602P00028500 P 06/02/17 28.5 0.00 0.36
ETFC 170602P00029000 P 06/02/17 29.0 0.00 0.37
ETFC 170602P00029500 P 06/02/17 29.5 0.00 0.33
ETFC 170602P00030000 P 06/02/17 30.0 0.00 0.37
ETFC 170602P00030500 P 06/02/17 30.5 0.00 0.03
ETFC 170602P00031000 P 06/02/17 31.0 0.00 0.03
ETFC 170602P00031500 P 06/02/17 31.5 0.00 0.03
ETFC 170602P00032000 P 06/02/17 32.0 0.00 0.04
ETFC 170602P00032500 P 06/02/17 32.5 0.00 0.05
ETFC 170602P00033000 P 06/02/17 33.0 0.01 0.04
ETFC 170602P00033500 P 06/02/17 33.5 0.02 0.07
ETFC 170602P00034000 P 06/02/17 34.0 0.08 0.14
ETFC 170602P00034500 P 06/02/17 34.5 0.17 0.24
ETFC 170602P00035000 P 06/02/17 35.0 0.35 0.43
ETFC 170602P00035500 P 06/02/17 35.5 0.61 0.73
ETFC 170602P00036000 P 06/02/17 36.0 0.95 1.24
ETFC 170602P00036500 P 06/02/17 36.5 1.27 1.76
ETFC 170602P00037000 P 06/02/17 37.0 1.71 2.34
ETFC 170602P00037500 P 06/02/17 37.5 2.26 2.66
ETFC 170602P00038000 P 06/02/17 38.0 2.71 3.00
ETFC 170602P00038500 P 06/02/17 38.5 2.69 4.70
ETFC 170602P00039000 P 06/02/17 39.0 3.65 5.30
ETFC 170602P00039500 P 06/02/17 39.5 2.14 6.00
ETFC 170602P00040000 P 06/02/17 40.0 3.20 7.40
ETFC 170602P00040500 P 06/02/17 40.5 3.55 7.80
ETFC 170602P00041000 P 06/02/17 41.0 4.10 8.35
ETFC 170602P00041500 P 06/02/17 41.5 4.60 8.80
ETFC 170602P00042000 P 06/02/17 42.0 5.05 9.40
ETFC 170602P00042500 P 06/02/17 42.5 5.50 9.80
ETFC 170602P00043000 P 06/02/17 43.0 6.55 10.25
ETFC 170602P00043500 P 06/02/17 43.5 6.40 10.80
ETFC 170602P00044000 P 06/02/17 44.0 7.55 11.20
ETFC 170602P00044500 P 06/02/17 44.5 7.50 11.80
ETFC 170602P00045000 P 06/02/17 45.0 9.50 11.75
ETFC 170602P00045500 P 06/02/17 45.5 8.50 12.80
ETFC 170602P00046000 P 06/02/17 46.0 10.45 13.15
ETFC 170602P00046500 P 06/02/17 46.5 9.40 13.80
ETFC 170602P00047000 P 06/02/17 47.0 11.35 12.50
ETFC 170609C00026500 C 06/09/17 26.5 7.95 9.45
ETFC 170609C00027000 C 06/09/17 27.0 6.95 10.25
ETFC 170609C00028000 C 06/09/17 28.0 5.35 9.50
ETFC 170609C00028500 C 06/09/17 28.5 4.65 9.00
ETFC 170609C00029000 C 06/09/17 29.0 3.80 8.20
ETFC 170609C00029500 C 06/09/17 29.5 3.50 7.80
ETFC 170609C00030000 C 06/09/17 30.0 3.05 6.00
ETFC 170609C00030500 C 06/09/17 30.5 2.44 6.70
ETFC 170609C00031000 C 06/09/17 31.0 1.85 6.05
ETFC 170609C00031500 C 06/09/17 31.5 1.50 5.65
ETFC 170609C00032000 C 06/09/17 32.0 0.84 4.70
ETFC 170609C00032500 C 06/09/17 32.5 2.57 3.10
ETFC 170609C00033000 C 06/09/17 33.0 2.12 2.41
ETFC 170609C00033500 C 06/09/17 33.5 1.72 2.00
ETFC 170609C00034000 C 06/09/17 34.0 1.30 1.63
ETFC 170609C00034500 C 06/09/17 34.5 0.97 1.14
ETFC 170609C00035000 C 06/09/17 35.0 0.67 0.77
ETFC 170609C00035500 C 06/09/17 35.5 0.43 0.54
ETFC 170609C00036000 C 06/09/17 36.0 0.27 0.37
ETFC 170609C00036500 C 06/09/17 36.5 0.13 0.25
ETFC 170609C00037000 C 06/09/17 37.0 0.09 0.15
ETFC 170609C00037500 C 06/09/17 37.5 0.04 0.11
ETFC 170609C00038000 C 06/09/17 38.0 0.02 0.08
ETFC 170609C00038500 C 06/09/17 38.5 0.00 0.05
ETFC 170609C00039000 C 06/09/17 39.0 0.00 0.05
ETFC 170609C00039500 C 06/09/17 39.5 0.00 0.04
ETFC 170609C00040000 C 06/09/17 40.0 0.00 0.04
ETFC 170609C00040500 C 06/09/17 40.5 0.00 0.08
ETFC 170609C00041000 C 06/09/17 41.0 0.00 0.03
ETFC 170609C00041500 C 06/09/17 41.5 0.00 0.03
ETFC 170609C00042000 C 06/09/17 42.0 0.00 0.03
ETFC 170609C00042500 C 06/09/17 42.5 0.00 0.03
ETFC 170609C00043000 C 06/09/17 43.0 0.00 0.03
ETFC 170609C00043500 C 06/09/17 43.5 0.00 0.03
ETFC 170609C00044000 C 06/09/17 44.0 0.00 0.03
ETFC 170609C00044500 C 06/09/17 44.5 0.00 0.03
ETFC 170609C00045000 C 06/09/17 45.0 0.00 0.02
ETFC 170609C00045500 C 06/09/17 45.5 0.00 0.02
ETFC 170609C00046000 C 06/09/17 46.0 0.00 0.02
ETFC 170609C00046500 C 06/09/17 46.5 0.00 0.02
ETFC 170609C00047000 C 06/09/17 47.0 0.00 0.02
ETFC 170609C00047500 C 06/09/17 47.5 0.00 0.02
ETFC 170609C00048000 C 06/09/17 48.0 0.00 1.30
ETFC 170609C00048500 C 06/09/17 48.5 0.00 0.03
ETFC 170609P00026500 P 06/09/17 26.5 0.00 0.03
ETFC 170609P00027000 P 06/09/17 27.0 0.00 0.03
ETFC 170609P00028000 P 06/09/17 28.0 0.00 0.08
ETFC 170609P00028500 P 06/09/17 28.5 0.00 0.08
ETFC 170609P00029000 P 06/09/17 29.0 0.00 0.04
ETFC 170609P00029500 P 06/09/17 29.5 0.00 0.04
ETFC 170609P00030000 P 06/09/17 30.0 0.00 0.05
ETFC 170609P00030500 P 06/09/17 30.5 0.00 0.06
ETFC 170609P00031000 P 06/09/17 31.0 0.00 0.06
ETFC 170609P00031500 P 06/09/17 31.5 0.01 0.07
ETFC 170609P00032000 P 06/09/17 32.0 0.01 0.11
ETFC 170609P00032500 P 06/09/17 32.5 0.04 0.09
ETFC 170609P00033000 P 06/09/17 33.0 0.07 0.14
ETFC 170609P00033500 P 06/09/17 33.5 0.13 0.20
ETFC 170609P00034000 P 06/09/17 34.0 0.22 0.30
ETFC 170609P00034500 P 06/09/17 34.5 0.35 0.46
ETFC 170609P00035000 P 06/09/17 35.0 0.55 0.69
ETFC 170609P00035500 P 06/09/17 35.5 0.82 0.92
ETFC 170609P00036000 P 06/09/17 36.0 1.15 1.26
ETFC 170609P00036500 P 06/09/17 36.5 1.53 1.68
ETFC 170609P00037000 P 06/09/17 37.0 1.87 2.21
ETFC 170609P00037500 P 06/09/17 37.5 1.93 3.40
ETFC 170609P00038000 P 06/09/17 38.0 2.19 4.40
ETFC 170609P00038500 P 06/09/17 38.5 1.14 5.10
ETFC 170609P00039000 P 06/09/17 39.0 3.60 5.90
ETFC 170609P00039500 P 06/09/17 39.5 3.45 6.70
ETFC 170609P00040000 P 06/09/17 40.0 4.60 6.40
ETFC 170609P00040500 P 06/09/17 40.5 3.35 7.80
ETFC 170609P00041000 P 06/09/17 41.0 3.75 8.35
ETFC 170609P00041500 P 06/09/17 41.5 4.05 8.35
ETFC 170609P00042000 P 06/09/17 42.0 4.70 9.30
ETFC 170609P00042500 P 06/09/17 42.5 5.55 9.80
ETFC 170609P00043000 P 06/09/17 43.0 6.25 10.15
ETFC 170609P00043500 P 06/09/17 43.5 6.30 10.80
ETFC 170609P00044000 P 06/09/17 44.0 7.95 10.85
ETFC 170609P00044500 P 06/09/17 44.5 7.05 11.55
ETFC 170609P00045000 P 06/09/17 45.0 8.90 12.15
ETFC 170609P00045500 P 06/09/17 45.5 8.10 12.45
ETFC 170609P00046000 P 06/09/17 46.0 8.90 13.35
ETFC 170609P00046500 P 06/09/17 46.5 9.30 13.80
ETFC 170609P00047000 P 06/09/17 47.0 10.15 14.40
ETFC 170609P00047500 P 06/09/17 47.5 10.30 14.80
ETFC 170609P00048000 P 06/09/17 48.0 11.10 15.15
ETFC 170609P00048500 P 06/09/17 48.5 12.75 14.05
ETFC 170616C00026000 C 06/16/17 26.0 8.85 9.40
ETFC 170616C00026500 C 06/16/17 26.5 6.40 10.35
ETFC 170616C00027000 C 06/16/17 27.0 6.35 9.95
ETFC 170616C00028000 C 06/16/17 28.0 4.95 9.25
ETFC 170616C00028500 C 06/16/17 28.5 4.30 7.80
ETFC 170616C00029000 C 06/16/17 29.0 5.00 6.85
ETFC 170616C00029500 C 06/16/17 29.5 3.40 7.35
ETFC 170616C00030000 C 06/16/17 30.0 2.84 7.05
ETFC 170616C00030500 C 06/16/17 30.5 3.35 6.55
ETFC 170616C00031000 C 06/16/17 31.0 2.34 6.50
ETFC 170616C00031500 C 06/16/17 31.5 1.85 6.10
ETFC 170616C00032000 C 06/16/17 32.0 3.10 3.40
ETFC 170616C00032500 C 06/16/17 32.5 1.26 4.30
ETFC 170616C00033000 C 06/16/17 33.0 2.16 2.42
ETFC 170616C00033500 C 06/16/17 33.5 1.86 2.13
ETFC 170616C00034000 C 06/16/17 34.0 1.52 1.61
ETFC 170616C00034500 C 06/16/17 34.5 1.18 1.26
ETFC 170616C00035000 C 06/16/17 35.0 0.89 0.96
ETFC 170616C00035500 C 06/16/17 35.5 0.66 0.72
ETFC 170616C00036000 C 06/16/17 36.0 0.46 0.53
ETFC 170616C00036500 C 06/16/17 36.5 0.32 0.40
ETFC 170616C00037000 C 06/16/17 37.0 0.22 0.29
ETFC 170616C00037500 C 06/16/17 37.5 0.15 0.20
ETFC 170616C00038000 C 06/16/17 38.0 0.07 0.14
ETFC 170616C00038500 C 06/16/17 38.5 0.06 0.11
ETFC 170616C00039000 C 06/16/17 39.0 0.04 0.07
ETFC 170616C00039500 C 06/16/17 39.5 0.02 0.07
ETFC 170616C00040000 C 06/16/17 40.0 0.01 0.05
ETFC 170616C00040500 C 06/16/17 40.5 0.00 0.06
ETFC 170616C00041000 C 06/16/17 41.0 0.00 0.05
ETFC 170616C00041500 C 06/16/17 41.5 0.00 0.04
ETFC 170616C00042000 C 06/16/17 42.0 0.00 0.04
ETFC 170616C00042500 C 06/16/17 42.5 0.00 0.03
ETFC 170616C00043000 C 06/16/17 43.0 0.00 0.03
ETFC 170616C00044000 C 06/16/17 44.0 0.00 0.03
ETFC 170616C00045000 C 06/16/17 45.0 0.00 0.03
ETFC 170616C00046000 C 06/16/17 46.0 0.00 0.03
ETFC 170616P00026000 P 06/16/17 26.0 0.00 0.04
ETFC 170616P00026500 P 06/16/17 26.5 0.00 0.05
ETFC 170616P00027000 P 06/16/17 27.0 0.00 0.05
ETFC 170616P00028000 P 06/16/17 28.0 0.00 0.06
ETFC 170616P00028500 P 06/16/17 28.5 0.00 0.07
ETFC 170616P00029000 P 06/16/17 29.0 0.02 0.07
ETFC 170616P00029500 P 06/16/17 29.5 0.03 0.07
ETFC 170616P00030000 P 06/16/17 30.0 0.03 0.08
ETFC 170616P00030500 P 06/16/17 30.5 0.04 0.09
ETFC 170616P00031000 P 06/16/17 31.0 0.05 0.09
ETFC 170616P00031500 P 06/16/17 31.5 0.07 0.11
ETFC 170616P00032000 P 06/16/17 32.0 0.10 0.15
ETFC 170616P00032500 P 06/16/17 32.5 0.14 0.19
ETFC 170616P00033000 P 06/16/17 33.0 0.20 0.25
ETFC 170616P00033500 P 06/16/17 33.5 0.29 0.34
ETFC 170616P00034000 P 06/16/17 34.0 0.40 0.46
ETFC 170616P00034500 P 06/16/17 34.5 0.56 0.63
ETFC 170616P00035000 P 06/16/17 35.0 0.76 0.84
ETFC 170616P00035500 P 06/16/17 35.5 1.02 1.11
ETFC 170616P00036000 P 06/16/17 36.0 1.34 1.43
ETFC 170616P00036500 P 06/16/17 36.5 1.65 2.09
ETFC 170616P00037000 P 06/16/17 37.0 2.04 2.45
ETFC 170616P00037500 P 06/16/17 37.5 2.43 2.62
ETFC 170616P00038000 P 06/16/17 38.0 2.83 3.25
ETFC 170616P00038500 P 06/16/17 38.5 1.25 5.10
ETFC 170616P00039000 P 06/16/17 39.0 1.65 4.85
ETFC 170616P00039500 P 06/16/17 39.5 2.09 5.85
ETFC 170616P00040000 P 06/16/17 40.0 4.60 5.60
ETFC 170616P00040500 P 06/16/17 40.5 4.30 7.35
ETFC 170616P00041000 P 06/16/17 41.0 5.15 7.50
ETFC 170616P00041500 P 06/16/17 41.5 5.10 7.45
ETFC 170616P00042000 P 06/16/17 42.0 6.00 7.80
ETFC 170616P00042500 P 06/16/17 42.5 5.55 9.80
ETFC 170616P00043000 P 06/16/17 43.0 6.30 10.35
ETFC 170616P00044000 P 06/16/17 44.0 7.80 11.15
ETFC 170616P00045000 P 06/16/17 45.0 8.50 11.90
ETFC 170616P00046000 P 06/16/17 46.0 10.25 12.00
ETFC 170623C00026500 C 06/23/17 26.5 8.35 8.85
ETFC 170623C00027000 C 06/23/17 27.0 6.00 10.20
ETFC 170623C00027500 C 06/23/17 27.5 5.40 9.75
ETFC 170623C00028000 C 06/23/17 28.0 4.95 8.70
ETFC 170623C00028500 C 06/23/17 28.5 4.45 8.05
ETFC 170623C00029000 C 06/23/17 29.0 3.95 7.65
ETFC 170623C00029500 C 06/23/17 29.5 3.45 7.45
ETFC 170623C00030000 C 06/23/17 30.0 3.00 6.70
ETFC 170623C00030500 C 06/23/17 30.5 2.45 6.05
ETFC 170623C00031000 C 06/23/17 31.0 2.20 6.35
ETFC 170623C00031500 C 06/23/17 31.5 1.79 5.95
ETFC 170623C00032000 C 06/23/17 32.0 1.89 5.70
ETFC 170623C00032500 C 06/23/17 32.5 0.96 5.10
ETFC 170623C00033000 C 06/23/17 33.0 2.35 2.55
ETFC 170623C00033500 C 06/23/17 33.5 1.92 2.17
ETFC 170623C00034000 C 06/23/17 34.0 1.61 1.80
ETFC 170623C00034500 C 06/23/17 34.5 1.29 1.48
ETFC 170623C00035000 C 06/23/17 35.0 1.01 1.20
ETFC 170623C00035500 C 06/23/17 35.5 0.77 0.92
ETFC 170623C00036000 C 06/23/17 36.0 0.58 0.71
ETFC 170623C00036500 C 06/23/17 36.5 0.43 0.54
ETFC 170623C00037000 C 06/23/17 37.0 0.30 0.41
ETFC 170623C00037500 C 06/23/17 37.5 0.21 0.32
ETFC 170623C00038000 C 06/23/17 38.0 0.13 0.25
ETFC 170623C00038500 C 06/23/17 38.5 0.07 0.19
ETFC 170623C00039000 C 06/23/17 39.0 0.05 0.14
ETFC 170623C00039500 C 06/23/17 39.5 0.04 0.11
ETFC 170623C00040000 C 06/23/17 40.0 0.02 0.08
ETFC 170623C00040500 C 06/23/17 40.5 0.01 0.11
ETFC 170623C00041000 C 06/23/17 41.0 0.00 0.05
ETFC 170623C00041500 C 06/23/17 41.5 0.00 0.04
ETFC 170623C00042000 C 06/23/17 42.0 0.00 0.04
ETFC 170623C00042500 C 06/23/17 42.5 0.00 0.11
ETFC 170623C00043000 C 06/23/17 43.0 0.00 0.03
ETFC 170623C00043500 C 06/23/17 43.5 0.00 0.03
ETFC 170623C00044000 C 06/23/17 44.0 0.00 0.03
ETFC 170623C00044500 C 06/23/17 44.5 0.00 0.03
ETFC 170623C00045000 C 06/23/17 45.0 0.00 0.03
ETFC 170623C00045500 C 06/23/17 45.5 0.00 0.03
ETFC 170623C00046000 C 06/23/17 46.0 0.00 0.03
ETFC 170623C00046500 C 06/23/17 46.5 0.00 0.03
ETFC 170623C00047000 C 06/23/17 47.0 0.00 0.03
ETFC 170623P00026500 P 06/23/17 26.5 0.00 0.07
ETFC 170623P00027000 P 06/23/17 27.0 0.00 0.08
ETFC 170623P00027500 P 06/23/17 27.5 0.00 0.09
ETFC 170623P00028000 P 06/23/17 28.0 0.00 0.09
ETFC 170623P00028500 P 06/23/17 28.5 0.02 0.10
ETFC 170623P00029000 P 06/23/17 29.0 0.02 0.10
ETFC 170623P00029500 P 06/23/17 29.5 0.03 0.11
ETFC 170623P00030000 P 06/23/17 30.0 0.04 0.12
ETFC 170623P00030500 P 06/23/17 30.5 0.05 0.14
ETFC 170623P00031000 P 06/23/17 31.0 0.07 0.15
ETFC 170623P00031500 P 06/23/17 31.5 0.10 0.19
ETFC 170623P00032000 P 06/23/17 32.0 0.13 0.23
ETFC 170623P00032500 P 06/23/17 32.5 0.19 0.29
ETFC 170623P00033000 P 06/23/17 33.0 0.28 0.35
ETFC 170623P00033500 P 06/23/17 33.5 0.35 0.49
ETFC 170623P00034000 P 06/23/17 34.0 0.51 0.61
ETFC 170623P00034500 P 06/23/17 34.5 0.68 0.82
ETFC 170623P00035000 P 06/23/17 35.0 0.87 1.05
ETFC 170623P00035500 P 06/23/17 35.5 1.11 1.31
ETFC 170623P00036000 P 06/23/17 36.0 1.40 1.61
ETFC 170623P00036500 P 06/23/17 36.5 1.72 1.96
ETFC 170623P00037000 P 06/23/17 37.0 2.11 2.29
ETFC 170623P00037500 P 06/23/17 37.5 2.10 4.00
ETFC 170623P00038000 P 06/23/17 38.0 0.84 5.00
ETFC 170623P00038500 P 06/23/17 38.5 1.24 5.10
ETFC 170623P00039000 P 06/23/17 39.0 3.20 5.15
ETFC 170623P00039500 P 06/23/17 39.5 2.55 5.85
ETFC 170623P00040000 P 06/23/17 40.0 4.10 5.60
ETFC 170623P00040500 P 06/23/17 40.5 3.10 7.00
ETFC 170623P00041000 P 06/23/17 41.0 4.10 7.20
ETFC 170623P00041500 P 06/23/17 41.5 4.00 7.80
ETFC 170623P00042000 P 06/23/17 42.0 4.55 8.35
ETFC 170623P00042500 P 06/23/17 42.5 5.45 9.75
ETFC 170623P00043000 P 06/23/17 43.0 6.15 10.40
ETFC 170623P00043500 P 06/23/17 43.5 6.05 10.55
ETFC 170623P00044000 P 06/23/17 44.0 7.05 11.40
ETFC 170623P00044500 P 06/23/17 44.5 7.30 11.60
ETFC 170623P00045000 P 06/23/17 45.0 8.00 11.85
ETFC 170623P00045500 P 06/23/17 45.5 8.45 12.80
ETFC 170623P00046000 P 06/23/17 46.0 9.00 13.35
ETFC 170623P00046500 P 06/23/17 46.5 9.40 13.80
ETFC 170623P00047000 P 06/23/17 47.0 11.35 13.15
ETFC 170630C00027000 C 06/30/17 27.0 7.90 8.35
ETFC 170630C00027500 C 06/30/17 27.5 5.40 8.80
ETFC 170630C00028000 C 06/30/17 28.0 4.80 8.10
ETFC 170630C00028500 C 06/30/17 28.5 4.35 7.75
ETFC 170630C00029000 C 06/30/17 29.0 4.00 8.10
ETFC 170630C00029500 C 06/30/17 29.5 3.40 6.70
ETFC 170630C00030000 C 06/30/17 30.0 4.65 7.00
ETFC 170630C00030500 C 06/30/17 30.5 3.30 5.50
ETFC 170630C00031000 C 06/30/17 31.0 2.21 6.40
ETFC 170630C00031500 C 06/30/17 31.5 3.65 4.30
ETFC 170630C00032000 C 06/30/17 32.0 3.25 3.70
ETFC 170630C00032500 C 06/30/17 32.5 2.87 3.10
ETFC 170630C00033000 C 06/30/17 33.0 2.46 2.67
ETFC 170630C00033500 C 06/30/17 33.5 2.09 2.30
ETFC 170630C00034000 C 06/30/17 34.0 1.75 1.94
ETFC 170630C00034500 C 06/30/17 34.5 1.43 1.62
ETFC 170630C00035000 C 06/30/17 35.0 1.15 1.34
ETFC 170630C00035500 C 06/30/17 35.5 0.91 1.07
ETFC 170630C00036000 C 06/30/17 36.0 0.71 0.87
ETFC 170630C00036500 C 06/30/17 36.5 0.53 0.69
ETFC 170630C00037000 C 06/30/17 37.0 0.40 0.53
ETFC 170630C00037500 C 06/30/17 37.5 0.30 0.42
ETFC 170630C00038000 C 06/30/17 38.0 0.22 0.33
ETFC 170630C00038500 C 06/30/17 38.5 0.16 0.25
ETFC 170630C00039000 C 06/30/17 39.0 0.08 0.22
ETFC 170630C00039500 C 06/30/17 39.5 0.08 0.17
ETFC 170630C00040000 C 06/30/17 40.0 0.05 0.12
ETFC 170630C00040500 C 06/30/17 40.5 0.03 0.12
ETFC 170630C00041000 C 06/30/17 41.0 0.02 0.08
ETFC 170630C00041500 C 06/30/17 41.5 0.01 0.06
ETFC 170630C00042000 C 06/30/17 42.0 0.00 0.05
ETFC 170630C00042500 C 06/30/17 42.5 0.00 0.04
ETFC 170630C00043000 C 06/30/17 43.0 0.00 0.04
ETFC 170630C00043500 C 06/30/17 43.5 0.00 0.05
ETFC 170630C00044000 C 06/30/17 44.0 0.00 0.03
ETFC 170630C00045000 C 06/30/17 45.0 0.00 0.03
ETFC 170630C00046000 C 06/30/17 46.0 0.00 0.03
ETFC 170630C00047000 C 06/30/17 47.0 0.00 0.02
ETFC 170630P00027000 P 06/30/17 27.0 0.00 0.11
ETFC 170630P00027500 P 06/30/17 27.5 0.02 0.11
ETFC 170630P00028000 P 06/30/17 28.0 0.01 0.11
ETFC 170630P00028500 P 06/30/17 28.5 0.04 0.12
ETFC 170630P00029000 P 06/30/17 29.0 0.05 0.13
ETFC 170630P00029500 P 06/30/17 29.5 0.06 0.14
ETFC 170630P00030000 P 06/30/17 30.0 0.07 0.16
ETFC 170630P00030500 P 06/30/17 30.5 0.08 0.18
ETFC 170630P00031000 P 06/30/17 31.0 0.10 0.21
ETFC 170630P00031500 P 06/30/17 31.5 0.15 0.25
ETFC 170630P00032000 P 06/30/17 32.0 0.20 0.30
ETFC 170630P00032500 P 06/30/17 32.5 0.28 0.38
ETFC 170630P00033000 P 06/30/17 33.0 0.36 0.48
ETFC 170630P00033500 P 06/30/17 33.5 0.45 0.60
ETFC 170630P00034000 P 06/30/17 34.0 0.60 0.77
ETFC 170630P00034500 P 06/30/17 34.5 0.77 0.95
ETFC 170630P00035000 P 06/30/17 35.0 0.98 1.18
ETFC 170630P00035500 P 06/30/17 35.5 1.25 1.43
ETFC 170630P00036000 P 06/30/17 36.0 1.53 1.74
ETFC 170630P00036500 P 06/30/17 36.5 1.85 2.06
ETFC 170630P00037000 P 06/30/17 37.0 2.18 2.42
ETFC 170630P00037500 P 06/30/17 37.5 2.60 2.81
ETFC 170630P00038000 P 06/30/17 38.0 2.78 3.30
ETFC 170630P00038500 P 06/30/17 38.5 3.25 3.70
ETFC 170630P00039000 P 06/30/17 39.0 3.85 4.55
ETFC 170630P00039500 P 06/30/17 39.5 2.51 5.40
ETFC 170630P00040000 P 06/30/17 40.0 2.64 5.80
ETFC 170630P00040500 P 06/30/17 40.5 2.96 7.05
ETFC 170630P00041000 P 06/30/17 41.0 3.85 7.45
ETFC 170630P00041500 P 06/30/17 41.5 4.00 7.75
ETFC 170630P00042000 P 06/30/17 42.0 4.55 8.45
ETFC 170630P00042500 P 06/30/17 42.5 6.10 9.30
ETFC 170630P00043000 P 06/30/17 43.0 6.45 9.50
ETFC 170630P00043500 P 06/30/17 43.5 6.45 10.80
ETFC 170630P00044000 P 06/30/17 44.0 6.80 11.10
ETFC 170630P00045000 P 06/30/17 45.0 8.15 12.40
ETFC 170630P00046000 P 06/30/17 46.0 9.15 13.40
ETFC 170630P00047000 P 06/30/17 47.0 11.10 13.20
ETFC 170707C00026500 C 07/07/17 26.5 8.40 8.95
ETFC 170707C00027000 C 07/07/17 27.0 6.10 10.25
ETFC 170707C00027500 C 07/07/17 27.5 5.75 9.75
ETFC 170707C00028000 C 07/07/17 28.0 5.00 9.20
ETFC 170707C00028500 C 07/07/17 28.5 4.80 8.75
ETFC 170707C00029000 C 07/07/17 29.0 4.15 8.35
ETFC 170707C00029500 C 07/07/17 29.5 3.45 7.55
ETFC 170707C00030000 C 07/07/17 30.0 3.10 6.40
ETFC 170707C00030500 C 07/07/17 30.5 3.00 7.00
ETFC 170707C00031000 C 07/07/17 31.0 2.15 6.50
ETFC 170707C00031500 C 07/07/17 31.5 2.60 6.05
ETFC 170707C00032000 C 07/07/17 32.0 2.77 5.45
ETFC 170707C00032500 C 07/07/17 32.5 2.43 5.05
ETFC 170707C00033000 C 07/07/17 33.0 2.51 2.85
ETFC 170707C00033500 C 07/07/17 33.5 2.11 4.60
ETFC 170707C00034000 C 07/07/17 34.0 1.78 2.05
ETFC 170707C00034500 C 07/07/17 34.5 1.51 1.72
ETFC 170707C00035000 C 07/07/17 35.0 1.23 1.43
ETFC 170707C00035500 C 07/07/17 35.5 1.00 1.18
ETFC 170707C00036000 C 07/07/17 36.0 0.78 0.96
ETFC 170707C00036500 C 07/07/17 36.5 0.63 0.78
ETFC 170707C00037000 C 07/07/17 37.0 0.46 0.64
ETFC 170707C00037500 C 07/07/17 37.5 0.36 0.50
ETFC 170707C00038000 C 07/07/17 38.0 0.25 0.41
ETFC 170707C00038500 C 07/07/17 38.5 0.20 0.32
ETFC 170707C00039000 C 07/07/17 39.0 0.13 0.41
ETFC 170707C00039500 C 07/07/17 39.5 0.08 0.39
ETFC 170707C00040000 C 07/07/17 40.0 0.03 0.37
ETFC 170707C00040500 C 07/07/17 40.5 0.03 0.40
ETFC 170707C00041000 C 07/07/17 41.0 0.00 0.39
ETFC 170707C00041500 C 07/07/17 41.5 0.00 0.38
ETFC 170707C00042000 C 07/07/17 42.0 0.00 0.35
ETFC 170707C00042500 C 07/07/17 42.5 0.00 0.39
ETFC 170707C00043000 C 07/07/17 43.0 0.00 0.38
ETFC 170707P00026500 P 07/07/17 26.5 0.00 0.39
ETFC 170707P00027000 P 07/07/17 27.0 0.01 0.23
ETFC 170707P00027500 P 07/07/17 27.5 0.02 0.39
ETFC 170707P00028000 P 07/07/17 28.0 0.03 0.20
ETFC 170707P00028500 P 07/07/17 28.5 0.04 0.38
ETFC 170707P00029000 P 07/07/17 29.0 0.05 0.37
ETFC 170707P00029500 P 07/07/17 29.5 0.06 0.39
ETFC 170707P00030000 P 07/07/17 30.0 0.08 0.39
ETFC 170707P00030500 P 07/07/17 30.5 0.10 0.38
ETFC 170707P00031000 P 07/07/17 31.0 0.14 0.35
ETFC 170707P00031500 P 07/07/17 31.5 0.18 0.41
ETFC 170707P00032000 P 07/07/17 32.0 0.24 0.38
ETFC 170707P00032500 P 07/07/17 32.5 0.32 0.47
ETFC 170707P00033000 P 07/07/17 33.0 0.41 0.58
ETFC 170707P00033500 P 07/07/17 33.5 0.52 0.72
ETFC 170707P00034000 P 07/07/17 34.0 0.69 0.84
ETFC 170707P00034500 P 07/07/17 34.5 0.86 1.04
ETFC 170707P00035000 P 07/07/17 35.0 1.08 1.26
ETFC 170707P00035500 P 07/07/17 35.5 1.35 1.51
ETFC 170707P00036000 P 07/07/17 36.0 1.60 1.81
ETFC 170707P00036500 P 07/07/17 36.5 1.92 2.13
ETFC 170707P00037000 P 07/07/17 37.0 2.24 2.75
ETFC 170707P00037500 P 07/07/17 37.5 2.60 3.80
ETFC 170707P00038000 P 07/07/17 38.0 1.30 5.55
ETFC 170707P00038500 P 07/07/17 38.5 1.60 4.80
ETFC 170707P00039000 P 07/07/17 39.0 1.85 5.00
ETFC 170707P00039500 P 07/07/17 39.5 2.50 6.20
ETFC 170707P00040000 P 07/07/17 40.0 3.70 6.45
ETFC 170707P00040500 P 07/07/17 40.5 3.50 6.65
ETFC 170707P00041000 P 07/07/17 41.0 3.80 7.15
ETFC 170707P00041500 P 07/07/17 41.5 4.10 7.55
ETFC 170707P00042000 P 07/07/17 42.0 5.15 8.35
ETFC 170707P00042500 P 07/07/17 42.5 5.30 8.90
ETFC 170707P00043000 P 07/07/17 43.0 7.70 8.40
ETFC 170721C00020000 C 07/21/17 20.0 14.25 16.15
ETFC 170721C00021000 C 07/21/17 21.0 11.75 16.10
ETFC 170721C00022000 C 07/21/17 22.0 11.05 15.30
ETFC 170721C00023000 C 07/21/17 23.0 10.80 13.40
ETFC 170721C00024000 C 07/21/17 24.0 10.55 11.55
ETFC 170721C00025000 C 07/21/17 25.0 9.50 10.75
ETFC 170721C00026000 C 07/21/17 26.0 7.05 11.35
ETFC 170721C00027000 C 07/21/17 27.0 5.90 9.75
ETFC 170721C00028000 C 07/21/17 28.0 5.40 8.95
ETFC 170721C00029000 C 07/21/17 29.0 6.20 6.55
ETFC 170721C00030000 C 07/21/17 30.0 5.25 5.60
ETFC 170721C00031000 C 07/21/17 31.0 4.40 4.70
ETFC 170721C00032000 C 07/21/17 32.0 3.55 3.80
ETFC 170721C00033000 C 07/21/17 33.0 2.80 3.05
ETFC 170721C00034000 C 07/21/17 34.0 2.13 2.26
ETFC 170721C00035000 C 07/21/17 35.0 1.55 1.67
ETFC 170721C00036000 C 07/21/17 36.0 1.10 1.20
ETFC 170721C00037000 C 07/21/17 37.0 0.79 0.84
ETFC 170721C00038000 C 07/21/17 38.0 0.48 0.59
ETFC 170721C00039000 C 07/21/17 39.0 0.30 0.39
ETFC 170721C00040000 C 07/21/17 40.0 0.19 0.27
ETFC 170721C00041000 C 07/21/17 41.0 0.10 0.30
ETFC 170721C00042000 C 07/21/17 42.0 0.06 0.12
ETFC 170721C00043000 C 07/21/17 43.0 0.00 0.08
ETFC 170721C00044000 C 07/21/17 44.0 0.00 0.06
ETFC 170721C00045000 C 07/21/17 45.0 0.00 0.04
ETFC 170721C00046000 C 07/21/17 46.0 0.00 0.04
ETFC 170721C00047000 C 07/21/17 47.0 0.00 0.03
ETFC 170721C00048000 C 07/21/17 48.0 0.00 0.03
ETFC 170721C00049000 C 07/21/17 49.0 0.00 0.03
ETFC 170721P00020000 P 07/21/17 20.0 0.00 0.07
ETFC 170721P00021000 P 07/21/17 21.0 0.00 0.08
ETFC 170721P00022000 P 07/21/17 22.0 0.00 0.09
ETFC 170721P00023000 P 07/21/17 23.0 0.00 0.11
ETFC 170721P00024000 P 07/21/17 24.0 0.00 0.12
ETFC 170721P00025000 P 07/21/17 25.0 0.00 0.13
ETFC 170721P00026000 P 07/21/17 26.0 0.03 0.15
ETFC 170721P00027000 P 07/21/17 27.0 0.06 0.16
ETFC 170721P00028000 P 07/21/17 28.0 0.08 0.19
ETFC 170721P00029000 P 07/21/17 29.0 0.13 0.22
ETFC 170721P00030000 P 07/21/17 30.0 0.19 0.28
ETFC 170721P00031000 P 07/21/17 31.0 0.29 0.39
ETFC 170721P00032000 P 07/21/17 32.0 0.43 0.57
ETFC 170721P00033000 P 07/21/17 33.0 0.66 0.75
ETFC 170721P00034000 P 07/21/17 34.0 0.97 1.07
ETFC 170721P00035000 P 07/21/17 35.0 1.38 1.49
ETFC 170721P00036000 P 07/21/17 36.0 1.87 2.03
ETFC 170721P00037000 P 07/21/17 37.0 2.50 2.77
ETFC 170721P00038000 P 07/21/17 38.0 3.20 3.45
ETFC 170721P00039000 P 07/21/17 39.0 4.05 4.25
ETFC 170721P00040000 P 07/21/17 40.0 4.85 5.20
ETFC 170721P00041000 P 07/21/17 41.0 5.75 6.20
ETFC 170721P00042000 P 07/21/17 42.0 4.60 7.75
ETFC 170721P00043000 P 07/21/17 43.0 7.35 9.05
ETFC 170721P00044000 P 07/21/17 44.0 8.15 10.45
ETFC 170721P00045000 P 07/21/17 45.0 9.35 11.30
ETFC 170721P00046000 P 07/21/17 46.0 10.40 12.85
ETFC 170721P00047000 P 07/21/17 47.0 11.45 13.55
ETFC 170721P00048000 P 07/21/17 48.0 11.00 15.40
ETFC 170721P00049000 P 07/21/17 49.0 13.35 14.55
ETFC 171020C00021000 C 10/20/17 21.0 13.90 14.65
ETFC 171020C00022000 C 10/20/17 22.0 11.10 15.30
ETFC 171020C00023000 C 10/20/17 23.0 10.10 14.50
ETFC 171020C00024000 C 10/20/17 24.0 10.00 13.75
ETFC 171020C00025000 C 10/20/17 25.0 10.00 11.50
ETFC 171020C00026000 C 10/20/17 26.0 9.20 9.90
ETFC 171020C00027000 C 10/20/17 27.0 8.30 9.00
ETFC 171020C00028000 C 10/20/17 28.0 7.40 8.35
ETFC 171020C00029000 C 10/20/17 29.0 6.70 7.20
ETFC 171020C00030000 C 10/20/17 30.0 5.85 6.35
ETFC 171020C00031000 C 10/20/17 31.0 5.15 5.50
ETFC 171020C00032000 C 10/20/17 32.0 4.40 4.70
ETFC 171020C00033000 C 10/20/17 33.0 3.75 4.05
ETFC 171020C00034000 C 10/20/17 34.0 3.20 3.45
ETFC 171020C00035000 C 10/20/17 35.0 2.64 2.87
ETFC 171020C00036000 C 10/20/17 36.0 2.18 2.38
ETFC 171020C00037000 C 10/20/17 37.0 1.77 1.93
ETFC 171020C00038000 C 10/20/17 38.0 1.43 1.57
ETFC 171020C00039000 C 10/20/17 39.0 1.08 1.27
ETFC 171020C00040000 C 10/20/17 40.0 0.90 1.01
ETFC 171020C00041000 C 10/20/17 41.0 0.70 0.80
ETFC 171020C00042000 C 10/20/17 42.0 0.52 0.64
ETFC 171020C00043000 C 10/20/17 43.0 0.37 0.52
ETFC 171020C00044000 C 10/20/17 44.0 0.27 0.41
ETFC 171020C00045000 C 10/20/17 45.0 0.20 0.35
ETFC 171020C00046000 C 10/20/17 46.0 0.15 0.27
ETFC 171020C00047000 C 10/20/17 47.0 0.11 0.21
ETFC 171020C00048000 C 10/20/17 48.0 0.08 0.16
ETFC 171020C00049000 C 10/20/17 49.0 0.05 0.15
ETFC 171020P00021000 P 10/20/17 21.0 0.07 0.23
ETFC 171020P00022000 P 10/20/17 22.0 0.10 0.27
ETFC 171020P00023000 P 10/20/17 23.0 0.13 0.27
ETFC 171020P00024000 P 10/20/17 24.0 0.16 0.30
ETFC 171020P00025000 P 10/20/17 25.0 0.20 0.38
ETFC 171020P00026000 P 10/20/17 26.0 0.27 0.45
ETFC 171020P00027000 P 10/20/17 27.0 0.34 0.51
ETFC 171020P00028000 P 10/20/17 28.0 0.46 0.64
ETFC 171020P00029000 P 10/20/17 29.0 0.60 0.71
ETFC 171020P00030000 P 10/20/17 30.0 0.74 0.87
ETFC 171020P00031000 P 10/20/17 31.0 0.99 1.09
ETFC 171020P00032000 P 10/20/17 32.0 1.25 1.36
ETFC 171020P00033000 P 10/20/17 33.0 1.55 1.66
ETFC 171020P00034000 P 10/20/17 34.0 1.93 2.05
ETFC 171020P00035000 P 10/20/17 35.0 2.40 2.51
ETFC 171020P00036000 P 10/20/17 36.0 2.86 3.05
ETFC 171020P00037000 P 10/20/17 37.0 3.45 3.65
ETFC 171020P00038000 P 10/20/17 38.0 4.05 4.30
ETFC 171020P00039000 P 10/20/17 39.0 4.75 5.00
ETFC 171020P00040000 P 10/20/17 40.0 5.50 5.75
ETFC 171020P00041000 P 10/20/17 41.0 6.25 6.60
ETFC 171020P00042000 P 10/20/17 42.0 7.15 7.50
ETFC 171020P00043000 P 10/20/17 43.0 7.35 9.00
ETFC 171020P00044000 P 10/20/17 44.0 8.70 9.45
ETFC 171020P00045000 P 10/20/17 45.0 9.80 10.30
ETFC 171020P00046000 P 10/20/17 46.0 10.30 13.30
ETFC 171020P00047000 P 10/20/17 47.0 9.85 14.20
ETFC 171020P00048000 P 10/20/17 48.0 10.60 14.90
ETFC 171020P00049000 P 10/20/17 49.0 13.70 14.15
ETFC 180119C00013000 C 01/19/18 13.0 21.85 22.70
ETFC 180119C00015000 C 01/19/18 15.0 19.80 20.70
ETFC 180119C00018000 C 01/19/18 18.0 17.00 17.75
ETFC 180119C00020000 C 01/19/18 20.0 15.15 15.85
ETFC 180119C00021000 C 01/19/18 21.0 12.60 16.90
ETFC 180119C00022000 C 01/19/18 22.0 11.85 15.90
ETFC 180119C00023000 C 01/19/18 23.0 12.30 12.90
ETFC 180119C00024000 C 01/19/18 24.0 11.05 12.40
ETFC 180119C00025000 C 01/19/18 25.0 10.50 11.05
ETFC 180119C00026000 C 01/19/18 26.0 9.60 10.25
ETFC 180119C00027000 C 01/19/18 27.0 8.85 9.30
ETFC 180119C00028000 C 01/19/18 28.0 8.00 8.45
ETFC 180119C00029000 C 01/19/18 29.0 7.25 7.65
ETFC 180119C00030000 C 01/19/18 30.0 6.55 6.85
ETFC 180119C00031000 C 01/19/18 31.0 5.80 6.15
ETFC 180119C00032000 C 01/19/18 32.0 5.15 5.55
ETFC 180119C00033000 C 01/19/18 33.0 4.50 4.95
ETFC 180119C00034000 C 01/19/18 34.0 3.90 4.20
ETFC 180119C00035000 C 01/19/18 35.0 3.40 3.65
ETFC 180119C00036000 C 01/19/18 36.0 2.94 3.20
ETFC 180119C00037000 C 01/19/18 37.0 2.49 2.74
ETFC 180119C00038000 C 01/19/18 38.0 2.12 2.34
ETFC 180119C00039000 C 01/19/18 39.0 1.76 2.00
ETFC 180119C00040000 C 01/19/18 40.0 1.50 1.68
ETFC 180119C00041000 C 01/19/18 41.0 1.20 1.43
ETFC 180119C00042000 C 01/19/18 42.0 1.03 1.23
ETFC 180119C00043000 C 01/19/18 43.0 0.81 1.01
ETFC 180119C00044000 C 01/19/18 44.0 0.66 0.86
ETFC 180119C00045000 C 01/19/18 45.0 0.53 0.71
ETFC 180119C00046000 C 01/19/18 46.0 0.46 0.59
ETFC 180119C00047000 C 01/19/18 47.0 0.37 0.50
ETFC 180119C00048000 C 01/19/18 48.0 0.26 0.42
ETFC 180119C00049000 C 01/19/18 49.0 0.20 0.36
ETFC 180119C00050000 C 01/19/18 50.0 0.14 0.30
ETFC 180119P00013000 P 01/19/18 13.0 0.02 0.20
ETFC 180119P00015000 P 01/19/18 15.0 0.05 0.23
ETFC 180119P00018000 P 01/19/18 18.0 0.11 0.30
ETFC 180119P00020000 P 01/19/18 20.0 0.10 0.38
ETFC 180119P00021000 P 01/19/18 21.0 0.19 0.43
ETFC 180119P00022000 P 01/19/18 22.0 0.23 0.43
ETFC 180119P00023000 P 01/19/18 23.0 0.31 0.47
ETFC 180119P00024000 P 01/19/18 24.0 0.35 0.49
ETFC 180119P00025000 P 01/19/18 25.0 0.49 0.58
ETFC 180119P00026000 P 01/19/18 26.0 0.57 0.68
ETFC 180119P00027000 P 01/19/18 27.0 0.72 0.82
ETFC 180119P00028000 P 01/19/18 28.0 0.87 0.98
ETFC 180119P00029000 P 01/19/18 29.0 1.04 1.18
ETFC 180119P00030000 P 01/19/18 30.0 1.30 1.43
ETFC 180119P00031000 P 01/19/18 31.0 1.52 1.72
ETFC 180119P00032000 P 01/19/18 32.0 1.87 2.01
ETFC 180119P00033000 P 01/19/18 33.0 2.22 2.38
ETFC 180119P00034000 P 01/19/18 34.0 2.60 2.81
ETFC 180119P00035000 P 01/19/18 35.0 3.05 3.25
ETFC 180119P00036000 P 01/19/18 36.0 3.55 3.80
ETFC 180119P00037000 P 01/19/18 37.0 4.10 4.35
ETFC 180119P00038000 P 01/19/18 38.0 4.70 5.05
ETFC 180119P00039000 P 01/19/18 39.0 5.35 5.70
ETFC 180119P00040000 P 01/19/18 40.0 6.10 6.35
ETFC 180119P00041000 P 01/19/18 41.0 6.70 7.15
ETFC 180119P00042000 P 01/19/18 42.0 7.55 7.90
ETFC 180119P00043000 P 01/19/18 43.0 8.35 8.70
ETFC 180119P00044000 P 01/19/18 44.0 9.20 9.55
ETFC 180119P00045000 P 01/19/18 45.0 10.00 11.60
ETFC 180119P00046000 P 01/19/18 46.0 10.95 11.30
ETFC 180119P00047000 P 01/19/18 47.0 11.90 12.70
ETFC 180119P00048000 P 01/19/18 48.0 12.30 13.85
ETFC 180119P00049000 P 01/19/18 49.0 12.00 16.30
ETFC 180119P00050000 P 01/19/18 50.0 14.15 15.55
ETFC 190118C00015000 C 01/18/19 15.0 19.80 21.75
ETFC 190118C00018000 C 01/18/19 18.0 17.25 19.15
ETFC 190118C00020000 C 01/18/19 20.0 15.75 17.25
ETFC 190118C00023000 C 01/18/19 23.0 13.45 14.45
ETFC 190118C00025000 C 01/18/19 25.0 11.45 13.25
ETFC 190118C00027000 C 01/18/19 27.0 10.05 11.75
ETFC 190118C00030000 C 01/18/19 30.0 8.25 9.60
ETFC 190118C00032000 C 01/18/19 32.0 7.10 8.30
ETFC 190118C00035000 C 01/18/19 35.0 5.55 6.65
ETFC 190118C00037000 C 01/18/19 37.0 4.95 5.55
ETFC 190118C00040000 C 01/18/19 40.0 3.75 4.25
ETFC 190118C00045000 C 01/18/19 45.0 2.30 2.79
ETFC 190118C00050000 C 01/18/19 50.0 1.34 1.82
ETFC 190118P00015000 P 01/18/19 15.0 0.26 0.67
ETFC 190118P00018000 P 01/18/19 18.0 0.51 0.84
ETFC 190118P00020000 P 01/18/19 20.0 0.71 1.06
ETFC 190118P00023000 P 01/18/19 23.0 1.15 1.51
ETFC 190118P00025000 P 01/18/19 25.0 1.57 1.79
ETFC 190118P00027000 P 01/18/19 27.0 2.02 2.30
ETFC 190118P00030000 P 01/18/19 30.0 2.91 3.25
ETFC 190118P00032000 P 01/18/19 32.0 3.60 4.05
ETFC 190118P00035000 P 01/18/19 35.0 4.90 5.35
ETFC 190118P00037000 P 01/18/19 37.0 5.90 6.75
ETFC 190118P00040000 P 01/18/19 40.0 7.60 8.60
ETFC 190118P00045000 P 01/18/19 45.0 10.95 12.30
ETFC 190118P00050000 P 01/18/19 50.0 15.00 16.50

OPRA data is delayed 15 minutes.