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 Jan 23 2017 3:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 170127C00028500 C 01/27/17 28.5 7.00 8.80
ETFC 170127C00029000 C 01/27/17 29.0 5.55 8.80
ETFC 170127C00029500 C 01/27/17 29.5 5.40 8.30
ETFC 170127C00030000 C 01/27/17 30.0 4.85 7.55
ETFC 170127C00030500 C 01/27/17 30.5 4.10 7.15
ETFC 170127C00031000 C 01/27/17 31.0 4.50 6.60
ETFC 170127C00031500 C 01/27/17 31.5 3.85 6.15
ETFC 170127C00032000 C 01/27/17 32.0 3.30 5.25
ETFC 170127C00032500 C 01/27/17 32.5 2.85 5.15
ETFC 170127C00033000 C 01/27/17 33.0 2.62 3.70
ETFC 170127C00033500 C 01/27/17 33.5 2.36 3.45
ETFC 170127C00034000 C 01/27/17 34.0 1.94 2.57
ETFC 170127C00034500 C 01/27/17 34.5 1.68 1.98
ETFC 170127C00035000 C 01/27/17 35.0 1.47 1.54
ETFC 170127C00035500 C 01/27/17 35.5 1.11 1.16
ETFC 170127C00036000 C 01/27/17 36.0 0.81 0.86
ETFC 170127C00036500 C 01/27/17 36.5 0.56 0.61
ETFC 170127C00037000 C 01/27/17 37.0 0.37 0.42
ETFC 170127C00037500 C 01/27/17 37.5 0.24 0.28
ETFC 170127C00038000 C 01/27/17 38.0 0.13 0.18
ETFC 170127C00038500 C 01/27/17 38.5 0.06 0.11
ETFC 170127C00039000 C 01/27/17 39.0 0.00 0.38
ETFC 170127C00039500 C 01/27/17 39.5 0.00 0.44
ETFC 170127C00040000 C 01/27/17 40.0 0.00 0.31
ETFC 170127C00040500 C 01/27/17 40.5 0.00 0.49
ETFC 170127C00041000 C 01/27/17 41.0 0.00 0.06
ETFC 170127C00041500 C 01/27/17 41.5 0.00 0.50
ETFC 170127C00042000 C 01/27/17 42.0 0.00 0.49
ETFC 170127C00042500 C 01/27/17 42.5 0.00 0.50
ETFC 170127C00043000 C 01/27/17 43.0 0.00 0.49
ETFC 170127C00043500 C 01/27/17 43.5 0.00 0.49
ETFC 170127C00044000 C 01/27/17 44.0 0.00 0.48
ETFC 170127P00028500 P 01/27/17 28.5 0.00 0.48
ETFC 170127P00029000 P 01/27/17 29.0 0.00 0.49
ETFC 170127P00029500 P 01/27/17 29.5 0.00 0.49
ETFC 170127P00030000 P 01/27/17 30.0 0.00 0.49
ETFC 170127P00030500 P 01/27/17 30.5 0.00 0.14
ETFC 170127P00031000 P 01/27/17 31.0 0.00 0.09
ETFC 170127P00031500 P 01/27/17 31.5 0.00 0.17
ETFC 170127P00032000 P 01/27/17 32.0 0.01 0.17
ETFC 170127P00032500 P 01/27/17 32.5 0.00 0.22
ETFC 170127P00033000 P 01/27/17 33.0 0.01 0.07
ETFC 170127P00033500 P 01/27/17 33.5 0.01 0.10
ETFC 170127P00034000 P 01/27/17 34.0 0.10 0.13
ETFC 170127P00034500 P 01/27/17 34.5 0.16 0.20
ETFC 170127P00035000 P 01/27/17 35.0 0.25 0.30
ETFC 170127P00035500 P 01/27/17 35.5 0.39 0.43
ETFC 170127P00036000 P 01/27/17 36.0 0.58 0.63
ETFC 170127P00036500 P 01/27/17 36.5 0.83 0.88
ETFC 170127P00037000 P 01/27/17 37.0 1.13 1.20
ETFC 170127P00037500 P 01/27/17 37.5 1.44 1.77
ETFC 170127P00038000 P 01/27/17 38.0 1.75 2.38
ETFC 170127P00038500 P 01/27/17 38.5 2.03 2.81
ETFC 170127P00039000 P 01/27/17 39.0 2.39 4.10
ETFC 170127P00039500 P 01/27/17 39.5 2.82 5.25
ETFC 170127P00040000 P 01/27/17 40.0 3.15 5.00
ETFC 170127P00040500 P 01/27/17 40.5 3.30 5.85
ETFC 170127P00041000 P 01/27/17 41.0 4.40 7.15
ETFC 170127P00041500 P 01/27/17 41.5 4.05 6.70
ETFC 170127P00042000 P 01/27/17 42.0 4.85 7.85
ETFC 170127P00042500 P 01/27/17 42.5 5.50 8.60
ETFC 170127P00043000 P 01/27/17 43.0 6.25 9.20
ETFC 170127P00043500 P 01/27/17 43.5 5.40 9.80
ETFC 170127P00044000 P 01/27/17 44.0 7.10 8.65
ETFC 170203C00028000 C 02/03/17 28.0 7.15 8.80
ETFC 170203C00029000 C 02/03/17 29.0 5.10 8.75
ETFC 170203C00029500 C 02/03/17 29.5 4.70 8.85
ETFC 170203C00030000 C 02/03/17 30.0 5.80 6.70
ETFC 170203C00030500 C 02/03/17 30.5 4.30 7.05
ETFC 170203C00031000 C 02/03/17 31.0 3.95 6.60
ETFC 170203C00031500 C 02/03/17 31.5 3.65 6.15
ETFC 170203C00032000 C 02/03/17 32.0 2.70 5.75
ETFC 170203C00032500 C 02/03/17 32.5 2.70 5.25
ETFC 170203C00033000 C 02/03/17 33.0 2.77 3.75
ETFC 170203C00033500 C 02/03/17 33.5 2.42 3.35
ETFC 170203C00034000 C 02/03/17 34.0 2.03 2.55
ETFC 170203C00034500 C 02/03/17 34.5 1.81 2.12
ETFC 170203C00035000 C 02/03/17 35.0 1.61 1.68
ETFC 170203C00035500 C 02/03/17 35.5 1.27 1.32
ETFC 170203C00036000 C 02/03/17 36.0 0.97 1.02
ETFC 170203C00036500 C 02/03/17 36.5 0.72 0.76
ETFC 170203C00037000 C 02/03/17 37.0 0.52 0.56
ETFC 170203C00037500 C 02/03/17 37.5 0.36 0.41
ETFC 170203C00038000 C 02/03/17 38.0 0.25 0.29
ETFC 170203C00038500 C 02/03/17 38.5 0.16 0.21
ETFC 170203C00039000 C 02/03/17 39.0 0.11 0.15
ETFC 170203C00039500 C 02/03/17 39.5 0.04 0.11
ETFC 170203C00040000 C 02/03/17 40.0 0.01 0.20
ETFC 170203C00040500 C 02/03/17 40.5 0.00 0.11
ETFC 170203C00041000 C 02/03/17 41.0 0.00 0.09
ETFC 170203C00041500 C 02/03/17 41.5 0.00 0.08
ETFC 170203C00042000 C 02/03/17 42.0 0.00 0.07
ETFC 170203C00042500 C 02/03/17 42.5 0.00 0.07
ETFC 170203C00043000 C 02/03/17 43.0 0.00 0.06
ETFC 170203C00043500 C 02/03/17 43.5 0.00 0.06
ETFC 170203C00044000 C 02/03/17 44.0 0.00 0.05
ETFC 170203P00028000 P 02/03/17 28.0 0.00 0.07
ETFC 170203P00029000 P 02/03/17 29.0 0.00 0.08
ETFC 170203P00029500 P 02/03/17 29.5 0.00 0.08
ETFC 170203P00030000 P 02/03/17 30.0 0.00 0.08
ETFC 170203P00030500 P 02/03/17 30.5 0.00 0.10
ETFC 170203P00031000 P 02/03/17 31.0 0.01 0.11
ETFC 170203P00031500 P 02/03/17 31.5 0.03 0.11
ETFC 170203P00032000 P 02/03/17 32.0 0.02 0.14
ETFC 170203P00032500 P 02/03/17 32.5 0.06 0.11
ETFC 170203P00033000 P 02/03/17 33.0 0.07 0.15
ETFC 170203P00033500 P 02/03/17 33.5 0.12 0.18
ETFC 170203P00034000 P 02/03/17 34.0 0.20 0.23
ETFC 170203P00034500 P 02/03/17 34.5 0.28 0.32
ETFC 170203P00035000 P 02/03/17 35.0 0.40 0.43
ETFC 170203P00035500 P 02/03/17 35.5 0.54 0.58
ETFC 170203P00036000 P 02/03/17 36.0 0.74 0.78
ETFC 170203P00036500 P 02/03/17 36.5 0.98 1.04
ETFC 170203P00037000 P 02/03/17 37.0 1.28 1.33
ETFC 170203P00037500 P 02/03/17 37.5 1.60 2.00
ETFC 170203P00038000 P 02/03/17 38.0 1.93 2.37
ETFC 170203P00038500 P 02/03/17 38.5 2.37 2.73
ETFC 170203P00039000 P 02/03/17 39.0 2.57 4.80
ETFC 170203P00039500 P 02/03/17 39.5 2.97 5.25
ETFC 170203P00040000 P 02/03/17 40.0 3.45 5.65
ETFC 170203P00040500 P 02/03/17 40.5 2.94 6.20
ETFC 170203P00041000 P 02/03/17 41.0 3.45 7.20
ETFC 170203P00041500 P 02/03/17 41.5 4.55 7.70
ETFC 170203P00042000 P 02/03/17 42.0 5.30 8.00
ETFC 170203P00042500 P 02/03/17 42.5 5.80 8.80
ETFC 170203P00043000 P 02/03/17 43.0 6.30 8.45
ETFC 170203P00043500 P 02/03/17 43.5 6.55 9.45
ETFC 170203P00044000 P 02/03/17 44.0 7.30 8.55
ETFC 170210C00028000 C 02/10/17 28.0 7.55 8.80
ETFC 170210C00028500 C 02/10/17 28.5 6.85 10.00
ETFC 170210C00029000 C 02/10/17 29.0 5.45 7.80
ETFC 170210C00029500 C 02/10/17 29.5 6.10 8.20
ETFC 170210C00030000 C 02/10/17 30.0 3.95 6.80
ETFC 170210C00030500 C 02/10/17 30.5 3.95 6.55
ETFC 170210C00031000 C 02/10/17 31.0 3.60 6.65
ETFC 170210C00031500 C 02/10/17 31.5 4.35 5.45
ETFC 170210C00032000 C 02/10/17 32.0 3.80 4.85
ETFC 170210C00032500 C 02/10/17 32.5 3.30 4.30
ETFC 170210C00033000 C 02/10/17 33.0 2.83 3.75
ETFC 170210C00033500 C 02/10/17 33.5 2.59 3.35
ETFC 170210C00034000 C 02/10/17 34.0 2.30 2.96
ETFC 170210C00034500 C 02/10/17 34.5 1.99 2.19
ETFC 170210C00035000 C 02/10/17 35.0 1.72 1.78
ETFC 170210C00035500 C 02/10/17 35.5 1.39 1.44
ETFC 170210C00036000 C 02/10/17 36.0 1.10 1.15
ETFC 170210C00036500 C 02/10/17 36.5 0.84 0.89
ETFC 170210C00037000 C 02/10/17 37.0 0.64 0.68
ETFC 170210C00037500 C 02/10/17 37.5 0.47 0.52
ETFC 170210C00038000 C 02/10/17 38.0 0.34 0.38
ETFC 170210C00038500 C 02/10/17 38.5 0.24 0.28
ETFC 170210C00039000 C 02/10/17 39.0 0.16 0.21
ETFC 170210C00039500 C 02/10/17 39.5 0.11 0.15
ETFC 170210C00040000 C 02/10/17 40.0 0.05 0.11
ETFC 170210C00040500 C 02/10/17 40.5 0.04 0.13
ETFC 170210C00041000 C 02/10/17 41.0 0.01 0.11
ETFC 170210C00041500 C 02/10/17 41.5 0.00 0.10
ETFC 170210C00042000 C 02/10/17 42.0 0.00 0.08
ETFC 170210C00042500 C 02/10/17 42.5 0.00 0.07
ETFC 170210C00043000 C 02/10/17 43.0 0.00 0.06
ETFC 170210C00043500 C 02/10/17 43.5 0.00 0.07
ETFC 170210C00044000 C 02/10/17 44.0 0.00 0.06
ETFC 170210P00028000 P 02/10/17 28.0 0.00 0.09
ETFC 170210P00028500 P 02/10/17 28.5 0.00 0.08
ETFC 170210P00029000 P 02/10/17 29.0 0.01 0.08
ETFC 170210P00029500 P 02/10/17 29.5 0.01 0.09
ETFC 170210P00030000 P 02/10/17 30.0 0.02 0.10
ETFC 170210P00030500 P 02/10/17 30.5 0.03 0.11
ETFC 170210P00031000 P 02/10/17 31.0 0.03 0.12
ETFC 170210P00031500 P 02/10/17 31.5 0.03 0.14
ETFC 170210P00032000 P 02/10/17 32.0 0.09 0.14
ETFC 170210P00032500 P 02/10/17 32.5 0.12 0.18
ETFC 170210P00033000 P 02/10/17 33.0 0.15 0.21
ETFC 170210P00033500 P 02/10/17 33.5 0.21 0.26
ETFC 170210P00034000 P 02/10/17 34.0 0.27 0.33
ETFC 170210P00034500 P 02/10/17 34.5 0.37 0.42
ETFC 170210P00035000 P 02/10/17 35.0 0.50 0.54
ETFC 170210P00035500 P 02/10/17 35.5 0.66 0.70
ETFC 170210P00036000 P 02/10/17 36.0 0.86 0.91
ETFC 170210P00036500 P 02/10/17 36.5 1.10 1.16
ETFC 170210P00037000 P 02/10/17 37.0 1.39 1.44
ETFC 170210P00037500 P 02/10/17 37.5 1.69 1.85
ETFC 170210P00038000 P 02/10/17 38.0 2.01 2.49
ETFC 170210P00038500 P 02/10/17 38.5 2.39 2.91
ETFC 170210P00039000 P 02/10/17 39.0 2.86 3.35
ETFC 170210P00039500 P 02/10/17 39.5 3.15 4.05
ETFC 170210P00040000 P 02/10/17 40.0 3.50 4.35
ETFC 170210P00040500 P 02/10/17 40.5 3.15 5.00
ETFC 170210P00041000 P 02/10/17 41.0 3.35 5.95
ETFC 170210P00041500 P 02/10/17 41.5 4.65 6.05
ETFC 170210P00042000 P 02/10/17 42.0 5.30 6.30
ETFC 170210P00042500 P 02/10/17 42.5 5.85 7.25
ETFC 170210P00043000 P 02/10/17 43.0 6.30 8.40
ETFC 170210P00043500 P 02/10/17 43.5 6.80 8.70
ETFC 170210P00044000 P 02/10/17 44.0 7.35 8.55
ETFC 170217C00021000 C 02/17/17 21.0 14.30 15.70
ETFC 170217C00021500 C 02/17/17 21.5 14.05 15.20
ETFC 170217C00022000 C 02/17/17 22.0 13.45 15.05
ETFC 170217C00022500 C 02/17/17 22.5 12.85 14.20
ETFC 170217C00023000 C 02/17/17 23.0 12.35 13.70
ETFC 170217C00023500 C 02/17/17 23.5 11.95 13.55
ETFC 170217C00024000 C 02/17/17 24.0 11.55 12.70
ETFC 170217C00024500 C 02/17/17 24.5 10.95 12.55
ETFC 170217C00025000 C 02/17/17 25.0 10.15 12.05
ETFC 170217C00025500 C 02/17/17 25.5 10.10 11.65
ETFC 170217C00026000 C 02/17/17 26.0 9.35 10.75
ETFC 170217C00026500 C 02/17/17 26.5 8.75 10.25
ETFC 170217C00027000 C 02/17/17 27.0 8.50 9.65
ETFC 170217C00027500 C 02/17/17 27.5 7.85 9.25
ETFC 170217C00028000 C 02/17/17 28.0 7.70 8.70
ETFC 170217C00028500 C 02/17/17 28.5 7.15 8.20
ETFC 170217C00029000 C 02/17/17 29.0 6.75 7.75
ETFC 170217C00029500 C 02/17/17 29.5 6.15 7.25
ETFC 170217C00030000 C 02/17/17 30.0 5.70 6.65
ETFC 170217C00030500 C 02/17/17 30.5 5.35 6.35
ETFC 170217C00031000 C 02/17/17 31.0 4.95 5.60
ETFC 170217C00031500 C 02/17/17 31.5 4.20 5.15
ETFC 170217C00032000 C 02/17/17 32.0 3.95 4.75
ETFC 170217C00032500 C 02/17/17 32.5 3.50 4.35
ETFC 170217C00033000 C 02/17/17 33.0 3.10 3.75
ETFC 170217C00033500 C 02/17/17 33.5 2.88 3.15
ETFC 170217C00034000 C 02/17/17 34.0 2.58 2.64
ETFC 170217C00034500 C 02/17/17 34.5 2.16 2.30
ETFC 170217C00035000 C 02/17/17 35.0 1.83 1.87
ETFC 170217C00035500 C 02/17/17 35.5 1.50 1.54
ETFC 170217C00036000 C 02/17/17 36.0 1.20 1.24
ETFC 170217C00036500 C 02/17/17 36.5 0.95 0.99
ETFC 170217C00037000 C 02/17/17 37.0 0.74 0.77
ETFC 170217C00037500 C 02/17/17 37.5 0.57 0.60
ETFC 170217C00038000 C 02/17/17 38.0 0.42 0.46
ETFC 170217C00038500 C 02/17/17 38.5 0.32 0.35
ETFC 170217C00039000 C 02/17/17 39.0 0.21 0.26
ETFC 170217C00039500 C 02/17/17 39.5 0.16 0.21
ETFC 170217C00040000 C 02/17/17 40.0 0.11 0.16
ETFC 170217C00040500 C 02/17/17 40.5 0.08 0.11
ETFC 170217C00041000 C 02/17/17 41.0 0.05 0.13
ETFC 170217C00041500 C 02/17/17 41.5 0.04 0.07
ETFC 170217C00042000 C 02/17/17 42.0 0.01 0.06
ETFC 170217C00042500 C 02/17/17 42.5 0.00 0.09
ETFC 170217C00043000 C 02/17/17 43.0 0.00 0.07
ETFC 170217C00043500 C 02/17/17 43.5 0.00 0.08
ETFC 170217C00044000 C 02/17/17 44.0 0.00 0.07
ETFC 170217C00045000 C 02/17/17 45.0 0.00 0.06
ETFC 170217P00021000 P 02/17/17 21.0 0.00 0.07
ETFC 170217P00021500 P 02/17/17 21.5 0.00 0.06
ETFC 170217P00022000 P 02/17/17 22.0 0.00 0.07
ETFC 170217P00022500 P 02/17/17 22.5 0.00 0.05
ETFC 170217P00023000 P 02/17/17 23.0 0.00 0.06
ETFC 170217P00023500 P 02/17/17 23.5 0.00 0.07
ETFC 170217P00024000 P 02/17/17 24.0 0.00 0.06
ETFC 170217P00024500 P 02/17/17 24.5 0.00 0.07
ETFC 170217P00025000 P 02/17/17 25.0 0.00 0.08
ETFC 170217P00025500 P 02/17/17 25.5 0.00 0.08
ETFC 170217P00026000 P 02/17/17 26.0 0.00 0.07
ETFC 170217P00026500 P 02/17/17 26.5 0.00 0.07
ETFC 170217P00027000 P 02/17/17 27.0 0.00 0.09
ETFC 170217P00027500 P 02/17/17 27.5 0.00 0.08
ETFC 170217P00028000 P 02/17/17 28.0 0.01 0.08
ETFC 170217P00028500 P 02/17/17 28.5 0.01 0.10
ETFC 170217P00029000 P 02/17/17 29.0 0.02 0.09
ETFC 170217P00029500 P 02/17/17 29.5 0.02 0.11
ETFC 170217P00030000 P 02/17/17 30.0 0.04 0.12
ETFC 170217P00030500 P 02/17/17 30.5 0.05 0.13
ETFC 170217P00031000 P 02/17/17 31.0 0.06 0.16
ETFC 170217P00031500 P 02/17/17 31.5 0.09 0.16
ETFC 170217P00032000 P 02/17/17 32.0 0.13 0.18
ETFC 170217P00032500 P 02/17/17 32.5 0.16 0.20
ETFC 170217P00033000 P 02/17/17 33.0 0.22 0.25
ETFC 170217P00033500 P 02/17/17 33.5 0.28 0.32
ETFC 170217P00034000 P 02/17/17 34.0 0.36 0.40
ETFC 170217P00034500 P 02/17/17 34.5 0.46 0.50
ETFC 170217P00035000 P 02/17/17 35.0 0.59 0.63
ETFC 170217P00035500 P 02/17/17 35.5 0.76 0.80
ETFC 170217P00036000 P 02/17/17 36.0 0.97 1.00
ETFC 170217P00036500 P 02/17/17 36.5 1.20 1.24
ETFC 170217P00037000 P 02/17/17 37.0 1.48 1.53
ETFC 170217P00037500 P 02/17/17 37.5 1.81 1.96
ETFC 170217P00038000 P 02/17/17 38.0 2.14 2.35
ETFC 170217P00038500 P 02/17/17 38.5 2.54 2.75
ETFC 170217P00039000 P 02/17/17 39.0 2.77 3.35
ETFC 170217P00039500 P 02/17/17 39.5 2.99 3.85
ETFC 170217P00040000 P 02/17/17 40.0 3.60 4.30
ETFC 170217P00040500 P 02/17/17 40.5 3.30 4.80
ETFC 170217P00041000 P 02/17/17 41.0 4.45 5.35
ETFC 170217P00041500 P 02/17/17 41.5 5.00 5.80
ETFC 170217P00042000 P 02/17/17 42.0 5.50 6.25
ETFC 170217P00042500 P 02/17/17 42.5 5.85 6.75
ETFC 170217P00043000 P 02/17/17 43.0 6.40 7.30
ETFC 170217P00043500 P 02/17/17 43.5 6.80 7.95
ETFC 170217P00044000 P 02/17/17 44.0 7.35 8.30
ETFC 170217P00045000 P 02/17/17 45.0 8.40 9.30
ETFC 170224C00029000 C 02/24/17 29.0 6.60 7.80
ETFC 170224C00029500 C 02/24/17 29.5 5.30 8.35
ETFC 170224C00030000 C 02/24/17 30.0 4.45 6.85
ETFC 170224C00030500 C 02/24/17 30.5 4.70 6.60
ETFC 170224C00031000 C 02/24/17 31.0 4.20 6.00
ETFC 170224C00031500 C 02/24/17 31.5 3.85 5.35
ETFC 170224C00032000 C 02/24/17 32.0 3.45 4.75
ETFC 170224C00032500 C 02/24/17 32.5 3.35 4.35
ETFC 170224C00033000 C 02/24/17 33.0 2.80 4.05
ETFC 170224C00033500 C 02/24/17 33.5 2.71 3.60
ETFC 170224C00034000 C 02/24/17 34.0 2.38 3.10
ETFC 170224C00034500 C 02/24/17 34.5 2.27 2.34
ETFC 170224C00035000 C 02/24/17 35.0 1.93 1.98
ETFC 170224C00035500 C 02/24/17 35.5 1.59 1.65
ETFC 170224C00036000 C 02/24/17 36.0 1.32 1.36
ETFC 170224C00036500 C 02/24/17 36.5 1.06 1.10
ETFC 170224C00037000 C 02/24/17 37.0 0.84 0.88
ETFC 170224C00037500 C 02/24/17 37.5 0.67 0.71
ETFC 170224C00038000 C 02/24/17 38.0 0.52 0.56
ETFC 170224C00038500 C 02/24/17 38.5 0.38 0.43
ETFC 170224C00039000 C 02/24/17 39.0 0.30 0.34
ETFC 170224C00039500 C 02/24/17 39.5 0.16 0.29
ETFC 170224C00040000 C 02/24/17 40.0 0.12 0.46
ETFC 170224C00040500 C 02/24/17 40.5 0.03 0.48
ETFC 170224C00041000 C 02/24/17 41.0 0.02 0.47
ETFC 170224C00041500 C 02/24/17 41.5 0.01 0.49
ETFC 170224C00042000 C 02/24/17 42.0 0.00 0.50
ETFC 170224C00042500 C 02/24/17 42.5 0.01 0.49
ETFC 170224C00043000 C 02/24/17 43.0 0.00 0.48
ETFC 170224C00043500 C 02/24/17 43.5 0.00 0.50
ETFC 170224C00044000 C 02/24/17 44.0 0.00 0.49
ETFC 170224P00029000 P 02/24/17 29.0 0.00 0.50
ETFC 170224P00029500 P 02/24/17 29.5 0.01 0.50
ETFC 170224P00030000 P 02/24/17 30.0 0.00 0.50
ETFC 170224P00030500 P 02/24/17 30.5 0.01 0.49
ETFC 170224P00031000 P 02/24/17 31.0 0.00 0.49
ETFC 170224P00031500 P 02/24/17 31.5 0.03 0.47
ETFC 170224P00032000 P 02/24/17 32.0 0.00 0.47
ETFC 170224P00032500 P 02/24/17 32.5 0.19 0.42
ETFC 170224P00033000 P 02/24/17 33.0 0.26 0.34
ETFC 170224P00033500 P 02/24/17 33.5 0.33 0.39
ETFC 170224P00034000 P 02/24/17 34.0 0.43 0.48
ETFC 170224P00034500 P 02/24/17 34.5 0.54 0.58
ETFC 170224P00035000 P 02/24/17 35.0 0.69 0.72
ETFC 170224P00035500 P 02/24/17 35.5 0.85 0.90
ETFC 170224P00036000 P 02/24/17 36.0 1.06 1.11
ETFC 170224P00036500 P 02/24/17 36.5 1.29 1.36
ETFC 170224P00037000 P 02/24/17 37.0 1.57 1.63
ETFC 170224P00037500 P 02/24/17 37.5 1.89 1.94
ETFC 170224P00038000 P 02/24/17 38.0 2.24 2.30
ETFC 170224P00038500 P 02/24/17 38.5 2.35 3.10
ETFC 170224P00039000 P 02/24/17 39.0 2.75 3.65
ETFC 170224P00039500 P 02/24/17 39.5 3.15 3.90
ETFC 170224P00040000 P 02/24/17 40.0 3.60 4.40
ETFC 170224P00040500 P 02/24/17 40.5 4.00 4.95
ETFC 170224P00041000 P 02/24/17 41.0 4.50 5.45
ETFC 170224P00041500 P 02/24/17 41.5 4.95 6.05
ETFC 170224P00042000 P 02/24/17 42.0 5.35 6.75
ETFC 170224P00042500 P 02/24/17 42.5 5.80 6.95
ETFC 170224P00043000 P 02/24/17 43.0 6.30 7.50
ETFC 170224P00043500 P 02/24/17 43.5 6.75 7.95
ETFC 170224P00044000 P 02/24/17 44.0 7.35 8.45
ETFC 170303C00029500 C 03/03/17 29.5 6.25 7.40
ETFC 170303C00030000 C 03/03/17 30.0 4.05 6.90
ETFC 170303C00030500 C 03/03/17 30.5 4.70 6.45
ETFC 170303C00031000 C 03/03/17 31.0 4.85 6.25
ETFC 170303C00031500 C 03/03/17 31.5 4.50 5.35
ETFC 170303C00032000 C 03/03/17 32.0 4.05 4.95
ETFC 170303C00032500 C 03/03/17 32.5 3.55 4.50
ETFC 170303C00033000 C 03/03/17 33.0 3.10 4.05
ETFC 170303C00033500 C 03/03/17 33.5 2.81 3.55
ETFC 170303C00034000 C 03/03/17 34.0 2.60 3.15
ETFC 170303C00034500 C 03/03/17 34.5 2.36 2.45
ETFC 170303C00035000 C 03/03/17 35.0 2.03 2.09
ETFC 170303C00035500 C 03/03/17 35.5 1.74 1.77
ETFC 170303C00036000 C 03/03/17 36.0 1.43 1.49
ETFC 170303C00036500 C 03/03/17 36.5 1.18 1.23
ETFC 170303C00037000 C 03/03/17 37.0 0.96 1.01
ETFC 170303C00037500 C 03/03/17 37.5 0.77 0.82
ETFC 170303C00038000 C 03/03/17 38.0 0.62 0.67
ETFC 170303C00038500 C 03/03/17 38.5 0.49 0.53
ETFC 170303C00039000 C 03/03/17 39.0 0.36 0.41
ETFC 170303C00039500 C 03/03/17 39.5 0.28 0.32
ETFC 170303C00040000 C 03/03/17 40.0 0.18 0.39
ETFC 170303C00040500 C 03/03/17 40.5 0.07 0.45
ETFC 170303C00041000 C 03/03/17 41.0 0.04 0.46
ETFC 170303C00041500 C 03/03/17 41.5 0.02 0.49
ETFC 170303C00042000 C 03/03/17 42.0 0.01 0.50
ETFC 170303C00042500 C 03/03/17 42.5 0.00 0.50
ETFC 170303C00043000 C 03/03/17 43.0 0.01 0.49
ETFC 170303C00043500 C 03/03/17 43.5 0.00 0.50
ETFC 170303C00044000 C 03/03/17 44.0 0.00 0.48
ETFC 170303P00029500 P 03/03/17 29.5 0.00 0.50
ETFC 170303P00030000 P 03/03/17 30.0 0.01 0.34
ETFC 170303P00030500 P 03/03/17 30.5 0.00 0.49
ETFC 170303P00031000 P 03/03/17 31.0 0.00 0.48
ETFC 170303P00031500 P 03/03/17 31.5 0.03 0.47
ETFC 170303P00032000 P 03/03/17 32.0 0.11 0.45
ETFC 170303P00032500 P 03/03/17 32.5 0.26 0.40
ETFC 170303P00033000 P 03/03/17 33.0 0.34 0.39
ETFC 170303P00033500 P 03/03/17 33.5 0.40 0.47
ETFC 170303P00034000 P 03/03/17 34.0 0.49 0.57
ETFC 170303P00034500 P 03/03/17 34.5 0.61 0.68
ETFC 170303P00035000 P 03/03/17 35.0 0.78 0.83
ETFC 170303P00035500 P 03/03/17 35.5 0.94 1.01
ETFC 170303P00036000 P 03/03/17 36.0 1.16 1.23
ETFC 170303P00036500 P 03/03/17 36.5 1.39 1.48
ETFC 170303P00037000 P 03/03/17 37.0 1.67 1.75
ETFC 170303P00037500 P 03/03/17 37.5 1.99 2.06
ETFC 170303P00038000 P 03/03/17 38.0 2.32 2.75
ETFC 170303P00038500 P 03/03/17 38.5 2.51 3.20
ETFC 170303P00039000 P 03/03/17 39.0 2.81 3.55
ETFC 170303P00039500 P 03/03/17 39.5 3.25 3.95
ETFC 170303P00040000 P 03/03/17 40.0 3.65 4.50
ETFC 170303P00040500 P 03/03/17 40.5 4.15 4.85
ETFC 170303P00041000 P 03/03/17 41.0 4.50 6.10
ETFC 170303P00041500 P 03/03/17 41.5 5.00 5.90
ETFC 170303P00042000 P 03/03/17 42.0 4.60 6.30
ETFC 170303P00042500 P 03/03/17 42.5 5.85 6.80
ETFC 170303P00043000 P 03/03/17 43.0 6.30 7.75
ETFC 170303P00043500 P 03/03/17 43.5 6.80 8.80
ETFC 170303P00044000 P 03/03/17 44.0 7.30 8.40
ETFC 170317C00027000 C 03/17/17 27.0 8.65 9.95
ETFC 170317C00028000 C 03/17/17 28.0 5.90 9.90
ETFC 170317C00029000 C 03/17/17 29.0 5.10 8.70
ETFC 170317C00030000 C 03/17/17 30.0 5.25 7.40
ETFC 170317C00031000 C 03/17/17 31.0 4.25 6.70
ETFC 170317C00032000 C 03/17/17 32.0 3.35 5.75
ETFC 170317C00033000 C 03/17/17 33.0 2.55 5.05
ETFC 170317C00034000 C 03/17/17 34.0 2.91 3.10
ETFC 170317C00035000 C 03/17/17 35.0 2.21 2.30
ETFC 170317C00036000 C 03/17/17 36.0 1.63 1.72
ETFC 170317C00037000 C 03/17/17 37.0 1.15 1.22
ETFC 170317C00038000 C 03/17/17 38.0 0.77 0.88
ETFC 170317C00039000 C 03/17/17 39.0 0.50 0.59
ETFC 170317C00040000 C 03/17/17 40.0 0.31 0.39
ETFC 170317C00041000 C 03/17/17 41.0 0.12 0.47
ETFC 170317C00042000 C 03/17/17 42.0 0.01 0.48
ETFC 170317C00043000 C 03/17/17 43.0 0.00 0.49
ETFC 170317C00044000 C 03/17/17 44.0 0.00 0.50
ETFC 170317C00045000 C 03/17/17 45.0 0.00 0.43
ETFC 170317P00027000 P 03/17/17 27.0 0.00 0.48
ETFC 170317P00028000 P 03/17/17 28.0 0.00 0.48
ETFC 170317P00029000 P 03/17/17 29.0 0.01 0.49
ETFC 170317P00030000 P 03/17/17 30.0 0.02 0.46
ETFC 170317P00031000 P 03/17/17 31.0 0.09 0.46
ETFC 170317P00032000 P 03/17/17 32.0 0.30 0.45
ETFC 170317P00033000 P 03/17/17 33.0 0.44 0.52
ETFC 170317P00034000 P 03/17/17 34.0 0.66 0.73
ETFC 170317P00035000 P 03/17/17 35.0 0.94 1.02
ETFC 170317P00036000 P 03/17/17 36.0 1.35 1.42
ETFC 170317P00037000 P 03/17/17 37.0 1.87 1.95
ETFC 170317P00038000 P 03/17/17 38.0 2.48 2.81
ETFC 170317P00039000 P 03/17/17 39.0 2.96 3.80
ETFC 170317P00040000 P 03/17/17 40.0 3.40 4.65
ETFC 170317P00041000 P 03/17/17 41.0 4.65 5.50
ETFC 170317P00042000 P 03/17/17 42.0 5.35 6.80
ETFC 170317P00043000 P 03/17/17 43.0 6.25 7.60
ETFC 170317P00044000 P 03/17/17 44.0 5.70 9.30
ETFC 170317P00045000 P 03/17/17 45.0 8.10 9.50
ETFC 170421C00014000 C 04/21/17 14.0 21.35 23.25
ETFC 170421C00015000 C 04/21/17 15.0 20.35 22.25
ETFC 170421C00016000 C 04/21/17 16.0 18.10 22.50
ETFC 170421C00017000 C 04/21/17 17.0 16.85 21.45
ETFC 170421C00018000 C 04/21/17 18.0 16.10 20.50
ETFC 170421C00019000 C 04/21/17 19.0 15.10 19.60
ETFC 170421C00020000 C 04/21/17 20.0 13.90 18.20
ETFC 170421C00021000 C 04/21/17 21.0 14.55 16.15
ETFC 170421C00022000 C 04/21/17 22.0 12.05 16.50
ETFC 170421C00023000 C 04/21/17 23.0 12.55 13.80
ETFC 170421C00024000 C 04/21/17 24.0 11.25 13.25
ETFC 170421C00025000 C 04/21/17 25.0 10.20 12.40
ETFC 170421C00026000 C 04/21/17 26.0 9.50 10.90
ETFC 170421C00027000 C 04/21/17 27.0 8.60 9.95
ETFC 170421C00028000 C 04/21/17 28.0 7.95 8.90
ETFC 170421C00029000 C 04/21/17 29.0 7.10 7.95
ETFC 170421C00030000 C 04/21/17 30.0 6.40 6.70
ETFC 170421C00031000 C 04/21/17 31.0 5.35 6.00
ETFC 170421C00032000 C 04/21/17 32.0 4.50 5.40
ETFC 170421C00033000 C 04/21/17 33.0 3.80 4.45
ETFC 170421C00034000 C 04/21/17 34.0 3.20 3.45
ETFC 170421C00035000 C 04/21/17 35.0 2.72 2.79
ETFC 170421C00036000 C 04/21/17 36.0 2.16 2.21
ETFC 170421C00037000 C 04/21/17 37.0 1.67 1.73
ETFC 170421C00038000 C 04/21/17 38.0 1.28 1.32
ETFC 170421C00039000 C 04/21/17 39.0 0.93 1.01
ETFC 170421C00040000 C 04/21/17 40.0 0.67 0.76
ETFC 170421C00041000 C 04/21/17 41.0 0.47 0.56
ETFC 170421C00042000 C 04/21/17 42.0 0.33 0.44
ETFC 170421C00043000 C 04/21/17 43.0 0.22 0.45
ETFC 170421C00044000 C 04/21/17 44.0 0.11 0.47
ETFC 170421C00045000 C 04/21/17 45.0 0.01 0.49
ETFC 170421P00014000 P 04/21/17 14.0 0.00 0.10
ETFC 170421P00015000 P 04/21/17 15.0 0.00 0.29
ETFC 170421P00016000 P 04/21/17 16.0 0.00 0.16
ETFC 170421P00017000 P 04/21/17 17.0 0.00 0.17
ETFC 170421P00018000 P 04/21/17 18.0 0.00 0.28
ETFC 170421P00019000 P 04/21/17 19.0 0.05 0.43
ETFC 170421P00020000 P 04/21/17 20.0 0.00 0.48
ETFC 170421P00021000 P 04/21/17 21.0 0.01 0.49
ETFC 170421P00022000 P 04/21/17 22.0 0.02 0.13
ETFC 170421P00023000 P 04/21/17 23.0 0.03 0.14
ETFC 170421P00024000 P 04/21/17 24.0 0.01 0.49
ETFC 170421P00025000 P 04/21/17 25.0 0.08 0.49
ETFC 170421P00026000 P 04/21/17 26.0 0.01 0.49
ETFC 170421P00027000 P 04/21/17 27.0 0.01 0.49
ETFC 170421P00028000 P 04/21/17 28.0 0.01 0.48
ETFC 170421P00029000 P 04/21/17 29.0 0.13 0.45
ETFC 170421P00030000 P 04/21/17 30.0 0.32 0.41
ETFC 170421P00031000 P 04/21/17 31.0 0.42 0.48
ETFC 170421P00032000 P 04/21/17 32.0 0.59 0.64
ETFC 170421P00033000 P 04/21/17 33.0 0.77 0.85
ETFC 170421P00034000 P 04/21/17 34.0 1.08 1.12
ETFC 170421P00035000 P 04/21/17 35.0 1.41 1.47
ETFC 170421P00036000 P 04/21/17 36.0 1.85 1.90
ETFC 170421P00037000 P 04/21/17 37.0 2.36 2.43
ETFC 170421P00038000 P 04/21/17 38.0 2.95 3.15
ETFC 170421P00039000 P 04/21/17 39.0 3.55 4.00
ETFC 170421P00040000 P 04/21/17 40.0 4.10 4.85
ETFC 170421P00041000 P 04/21/17 41.0 4.90 5.65
ETFC 170421P00042000 P 04/21/17 42.0 5.65 6.65
ETFC 170421P00043000 P 04/21/17 43.0 6.50 7.50
ETFC 170421P00044000 P 04/21/17 44.0 7.45 8.40
ETFC 170421P00045000 P 04/21/17 45.0 8.40 9.35
ETFC 170721C00020000 C 07/21/17 20.0 15.70 16.80
ETFC 170721C00021000 C 07/21/17 21.0 14.35 16.30
ETFC 170721C00022000 C 07/21/17 22.0 13.60 15.35
ETFC 170721C00023000 C 07/21/17 23.0 12.90 13.90
ETFC 170721C00024000 C 07/21/17 24.0 11.95 12.95
ETFC 170721C00025000 C 07/21/17 25.0 11.00 12.25
ETFC 170721C00026000 C 07/21/17 26.0 9.90 11.10
ETFC 170721C00027000 C 07/21/17 27.0 9.40 10.20
ETFC 170721C00028000 C 07/21/17 28.0 8.40 9.30
ETFC 170721C00029000 C 07/21/17 29.0 7.50 8.40
ETFC 170721C00030000 C 07/21/17 30.0 6.70 7.55
ETFC 170721C00031000 C 07/21/17 31.0 6.05 6.75
ETFC 170721C00032000 C 07/21/17 32.0 5.40 6.00
ETFC 170721C00033000 C 07/21/17 33.0 4.80 5.20
ETFC 170721C00034000 C 07/21/17 34.0 4.10 4.50
ETFC 170721C00035000 C 07/21/17 35.0 3.50 3.90
ETFC 170721C00036000 C 07/21/17 36.0 2.95 3.40
ETFC 170721C00037000 C 07/21/17 37.0 2.45 2.79
ETFC 170721C00038000 C 07/21/17 38.0 2.06 2.33
ETFC 170721C00039000 C 07/21/17 39.0 1.71 1.96
ETFC 170721C00040000 C 07/21/17 40.0 1.36 1.55
ETFC 170721C00041000 C 07/21/17 41.0 1.09 1.33
ETFC 170721C00042000 C 07/21/17 42.0 0.86 1.08
ETFC 170721C00043000 C 07/21/17 43.0 0.68 0.89
ETFC 170721C00044000 C 07/21/17 44.0 0.55 0.72
ETFC 170721C00045000 C 07/21/17 45.0 0.38 0.71
ETFC 170721C00046000 C 07/21/17 46.0 0.28 0.58
ETFC 170721C00047000 C 07/21/17 47.0 0.20 0.49
ETFC 170721P00020000 P 07/21/17 20.0 0.10 0.31
ETFC 170721P00021000 P 07/21/17 21.0 0.11 0.34
ETFC 170721P00022000 P 07/21/17 22.0 0.14 0.37
ETFC 170721P00023000 P 07/21/17 23.0 0.18 0.40
ETFC 170721P00024000 P 07/21/17 24.0 0.22 0.38
ETFC 170721P00025000 P 07/21/17 25.0 0.27 0.43
ETFC 170721P00026000 P 07/21/17 26.0 0.34 0.50
ETFC 170721P00027000 P 07/21/17 27.0 0.41 0.60
ETFC 170721P00028000 P 07/21/17 28.0 0.52 0.71
ETFC 170721P00029000 P 07/21/17 29.0 0.65 0.83
ETFC 170721P00030000 P 07/21/17 30.0 0.79 0.93
ETFC 170721P00031000 P 07/21/17 31.0 0.94 1.14
ETFC 170721P00032000 P 07/21/17 32.0 1.19 1.47
ETFC 170721P00033000 P 07/21/17 33.0 1.50 1.73
ETFC 170721P00034000 P 07/21/17 34.0 1.83 2.09
ETFC 170721P00035000 P 07/21/17 35.0 2.22 2.41
ETFC 170721P00036000 P 07/21/17 36.0 2.66 2.86
ETFC 170721P00037000 P 07/21/17 37.0 3.15 3.50
ETFC 170721P00038000 P 07/21/17 38.0 3.70 4.15
ETFC 170721P00039000 P 07/21/17 39.0 4.30 4.80
ETFC 170721P00040000 P 07/21/17 40.0 4.95 5.45
ETFC 170721P00041000 P 07/21/17 41.0 5.65 6.15
ETFC 170721P00042000 P 07/21/17 42.0 6.40 7.15
ETFC 170721P00043000 P 07/21/17 43.0 7.25 8.00
ETFC 170721P00044000 P 07/21/17 44.0 8.05 8.80
ETFC 170721P00045000 P 07/21/17 45.0 8.75 9.70
ETFC 170721P00046000 P 07/21/17 46.0 9.80 10.50
ETFC 170721P00047000 P 07/21/17 47.0 10.55 11.45
ETFC 180119C00013000 C 01/19/18 13.0 22.60 24.00
ETFC 180119C00015000 C 01/19/18 15.0 20.70 22.10
ETFC 180119C00018000 C 01/19/18 18.0 17.85 19.45
ETFC 180119C00020000 C 01/19/18 20.0 15.95 17.35
ETFC 180119C00023000 C 01/19/18 23.0 13.50 14.65
ETFC 180119C00025000 C 01/19/18 25.0 11.90 12.85
ETFC 180119C00027000 C 01/19/18 27.0 10.25 11.15
ETFC 180119C00030000 C 01/19/18 30.0 8.00 8.70
ETFC 180119C00032000 C 01/19/18 32.0 6.65 7.25
ETFC 180119C00035000 C 01/19/18 35.0 5.05 5.45
ETFC 180119C00037000 C 01/19/18 37.0 4.05 4.50
ETFC 180119C00040000 C 01/19/18 40.0 2.79 3.25
ETFC 180119C00045000 C 01/19/18 45.0 1.46 1.76
ETFC 180119C00050000 C 01/19/18 50.0 0.69 0.84
ETFC 180119P00013000 P 01/19/18 13.0 0.11 0.30
ETFC 180119P00015000 P 01/19/18 15.0 0.16 0.37
ETFC 180119P00018000 P 01/19/18 18.0 0.25 0.47
ETFC 180119P00020000 P 01/19/18 20.0 0.35 0.56
ETFC 180119P00023000 P 01/19/18 23.0 0.59 0.78
ETFC 180119P00025000 P 01/19/18 25.0 0.83 1.03
ETFC 180119P00027000 P 01/19/18 27.0 1.14 1.35
ETFC 180119P00030000 P 01/19/18 30.0 1.81 2.00
ETFC 180119P00032000 P 01/19/18 32.0 2.39 2.63
ETFC 180119P00035000 P 01/19/18 35.0 3.45 3.80
ETFC 180119P00037000 P 01/19/18 37.0 4.50 4.80
ETFC 180119P00040000 P 01/19/18 40.0 6.25 6.80
ETFC 180119P00045000 P 01/19/18 45.0 9.70 10.45
ETFC 180119P00050000 P 01/19/18 50.0 13.90 14.75
ETFC 190118C00015000 C 01/18/19 15.0 20.85 22.75
ETFC 190118C00018000 C 01/18/19 18.0 18.55 20.10
ETFC 190118C00020000 C 01/18/19 20.0 17.25 18.35
ETFC 190118C00023000 C 01/18/19 23.0 14.65 15.90
ETFC 190118C00025000 C 01/18/19 25.0 13.00 14.35
ETFC 190118C00027000 C 01/18/19 27.0 11.75 12.85
ETFC 190118C00030000 C 01/18/19 30.0 9.75 10.80
ETFC 190118C00032000 C 01/18/19 32.0 8.50 9.50
ETFC 190118C00035000 C 01/18/19 35.0 6.85 7.80
ETFC 190118C00037000 C 01/18/19 37.0 6.00 6.80
ETFC 190118C00040000 C 01/18/19 40.0 5.00 5.45
ETFC 190118C00045000 C 01/18/19 45.0 3.25 3.70
ETFC 190118C00050000 C 01/18/19 50.0 2.12 2.54
ETFC 190118P00015000 P 01/18/19 15.0 0.37 0.74
ETFC 190118P00018000 P 01/18/19 18.0 0.61 1.00
ETFC 190118P00020000 P 01/18/19 20.0 0.81 1.22
ETFC 190118P00023000 P 01/18/19 23.0 1.23 1.67
ETFC 190118P00025000 P 01/18/19 25.0 1.74 1.99
ETFC 190118P00027000 P 01/18/19 27.0 2.15 2.48
ETFC 190118P00030000 P 01/18/19 30.0 3.00 3.40
ETFC 190118P00032000 P 01/18/19 32.0 3.80 4.10
ETFC 190118P00035000 P 01/18/19 35.0 5.00 5.45
ETFC 190118P00037000 P 01/18/19 37.0 6.00 6.40
ETFC 190118P00040000 P 01/18/19 40.0 7.60 8.15
ETFC 190118P00045000 P 01/18/19 45.0 10.80 11.55
ETFC 190118P00050000 P 01/18/19 50.0 14.60 15.50

OPRA data is delayed 15 minutes.