Value Line - The Most Trusted Name in Investment Research - Stock Quotes
E Trade Financial Corporation (ETFC)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 180126C00035000 C Jan 26, 2018 35.0 19.40 20.85
ETFC 180126C00040000 C Jan 26, 2018 40.0 14.45 16.10
ETFC 180126C00042500 C Jan 26, 2018 42.5 10.35 14.55
ETFC 180126C00043000 C Jan 26, 2018 43.0 10.55 13.75
ETFC 180126C00043500 C Jan 26, 2018 43.5 9.60 13.60
ETFC 180126C00044000 C Jan 26, 2018 44.0 9.70 12.65
ETFC 180126C00044500 C Jan 26, 2018 44.5 8.40 12.70
ETFC 180126C00045000 C Jan 26, 2018 45.0 9.50 10.95
ETFC 180126C00045500 C Jan 26, 2018 45.5 7.50 11.60
ETFC 180126C00046000 C Jan 26, 2018 46.0 7.85 10.55
ETFC 180126C00046500 C Jan 26, 2018 46.5 7.75 9.30
ETFC 180126C00047000 C Jan 26, 2018 47.0 7.60 9.10
ETFC 180126C00047500 C Jan 26, 2018 47.5 5.50 9.80
ETFC 180126C00048000 C Jan 26, 2018 48.0 6.50 8.00
ETFC 180126C00048500 C Jan 26, 2018 48.5 6.05 7.35
ETFC 180126C00049000 C Jan 26, 2018 49.0 5.80 6.85
ETFC 180126C00049500 C Jan 26, 2018 49.5 5.05 6.45
ETFC 180126C00050000 C Jan 26, 2018 50.0 4.80 5.15
ETFC 180126C00050500 C Jan 26, 2018 50.5 4.05 4.95
ETFC 180126C00051000 C Jan 26, 2018 51.0 3.55 5.15
ETFC 180126C00051500 C Jan 26, 2018 51.5 3.25 4.45
ETFC 180126C00052000 C Jan 26, 2018 52.0 2.99 3.20
ETFC 180126C00052500 C Jan 26, 2018 52.5 2.39 3.60
ETFC 180126C00053000 C Jan 26, 2018 53.0 1.97 2.50
ETFC 180126C00053500 C Jan 26, 2018 53.5 1.81 1.89
ETFC 180126C00054000 C Jan 26, 2018 54.0 1.46 1.53
ETFC 180126C00054500 C Jan 26, 2018 54.5 1.15 1.22
ETFC 180126C00055000 C Jan 26, 2018 55.0 0.90 0.94
ETFC 180126C00055500 C Jan 26, 2018 55.5 0.66 0.71
ETFC 180126C00056000 C Jan 26, 2018 56.0 0.48 0.53
ETFC 180126C00056500 C Jan 26, 2018 56.5 0.34 0.39
ETFC 180126C00057500 C Jan 26, 2018 57.5 0.14 0.20
ETFC 180126C00058500 C Jan 26, 2018 58.5 0.05 0.12
ETFC 180126C00059000 C Jan 26, 2018 59.0 0.03 0.11
ETFC 180126C00059500 C Jan 26, 2018 59.5 0.00 0.11
ETFC 180126C00060000 C Jan 26, 2018 60.0 0.00 0.28
ETFC 180126C00061000 C Jan 26, 2018 61.0 0.00 0.29
ETFC 180126C00065000 C Jan 26, 2018 65.0 0.00 0.13
ETFC 180126C00070000 C Jan 26, 2018 70.0 0.00 0.12
ETFC 180126C00075000 C Jan 26, 2018 75.0 0.00 0.11
ETFC 180126C00080000 C Jan 26, 2018 80.0 0.00 0.13
ETFC 180126P00035000 P Jan 26, 2018 35.0 0.00 0.32
ETFC 180126P00040000 P Jan 26, 2018 40.0 0.00 0.10
ETFC 180126P00042500 P Jan 26, 2018 42.5 0.00 0.32
ETFC 180126P00043000 P Jan 26, 2018 43.0 0.00 0.28
ETFC 180126P00043500 P Jan 26, 2018 43.5 0.00 0.29
ETFC 180126P00044000 P Jan 26, 2018 44.0 0.00 0.30
ETFC 180126P00044500 P Jan 26, 2018 44.5 0.00 0.29
ETFC 180126P00045000 P Jan 26, 2018 45.0 0.00 0.30
ETFC 180126P00045500 P Jan 26, 2018 45.5 0.00 0.31
ETFC 180126P00046000 P Jan 26, 2018 46.0 0.00 0.28
ETFC 180126P00046500 P Jan 26, 2018 46.5 0.00 0.31
ETFC 180126P00047000 P Jan 26, 2018 47.0 0.00 0.06
ETFC 180126P00047500 P Jan 26, 2018 47.5 0.00 0.07
ETFC 180126P00048000 P Jan 26, 2018 48.0 0.00 0.08
ETFC 180126P00048500 P Jan 26, 2018 48.5 0.00 0.08
ETFC 180126P00049000 P Jan 26, 2018 49.0 0.00 0.28
ETFC 180126P00049500 P Jan 26, 2018 49.5 0.00 0.28
ETFC 180126P00050000 P Jan 26, 2018 50.0 0.00 0.10
ETFC 180126P00050500 P Jan 26, 2018 50.5 0.02 0.11
ETFC 180126P00051000 P Jan 26, 2018 51.0 0.04 0.30
ETFC 180126P00051500 P Jan 26, 2018 51.5 0.07 0.15
ETFC 180126P00052000 P Jan 26, 2018 52.0 0.10 0.19
ETFC 180126P00052500 P Jan 26, 2018 52.5 0.16 0.25
ETFC 180126P00053000 P Jan 26, 2018 53.0 0.24 0.32
ETFC 180126P00053500 P Jan 26, 2018 53.5 0.36 0.41
ETFC 180126P00054000 P Jan 26, 2018 54.0 0.51 0.55
ETFC 180126P00054500 P Jan 26, 2018 54.5 0.69 0.75
ETFC 180126P00055000 P Jan 26, 2018 55.0 0.92 0.98
ETFC 180126P00055500 P Jan 26, 2018 55.5 1.19 1.25
ETFC 180126P00056000 P Jan 26, 2018 56.0 1.50 1.57
ETFC 180126P00056500 P Jan 26, 2018 56.5 1.80 2.15
ETFC 180126P00057500 P Jan 26, 2018 57.5 2.31 2.90
ETFC 180126P00058500 P Jan 26, 2018 58.5 2.70 4.85
ETFC 180126P00059000 P Jan 26, 2018 59.0 3.20 6.40
ETFC 180126P00059500 P Jan 26, 2018 59.5 3.35 6.55
ETFC 180126P00060000 P Jan 26, 2018 60.0 3.95 7.15
ETFC 180126P00061000 P Jan 26, 2018 61.0 5.40 7.45
ETFC 180126P00065000 P Jan 26, 2018 65.0 8.80 11.10
ETFC 180126P00070000 P Jan 26, 2018 70.0 14.10 16.40
ETFC 180126P00075000 P Jan 26, 2018 75.0 18.80 21.10
ETFC 180126P00080000 P Jan 26, 2018 80.0 24.55 25.75
ETFC 180202C00042500 C Feb 02, 2018 42.5 11.85 13.75
ETFC 180202C00043000 C Feb 02, 2018 43.0 10.15 13.90
ETFC 180202C00043500 C Feb 02, 2018 43.5 9.30 13.70
ETFC 180202C00044000 C Feb 02, 2018 44.0 8.75 13.10
ETFC 180202C00044500 C Feb 02, 2018 44.5 8.25 12.55
ETFC 180202C00045000 C Feb 02, 2018 45.0 9.70 10.35
ETFC 180202C00045500 C Feb 02, 2018 45.5 7.25 11.80
ETFC 180202C00046000 C Feb 02, 2018 46.0 6.70 11.00
ETFC 180202C00046500 C Feb 02, 2018 46.5 6.35 10.80
ETFC 180202C00047000 C Feb 02, 2018 47.0 5.80 10.20
ETFC 180202C00047500 C Feb 02, 2018 47.5 5.95 9.55
ETFC 180202C00048000 C Feb 02, 2018 48.0 6.80 7.30
ETFC 180202C00048500 C Feb 02, 2018 48.5 5.15 8.55
ETFC 180202C00049000 C Feb 02, 2018 49.0 4.40 8.20
ETFC 180202C00049500 C Feb 02, 2018 49.5 5.20 6.55
ETFC 180202C00050000 C Feb 02, 2018 50.0 3.90 7.15
ETFC 180202C00050500 C Feb 02, 2018 50.5 4.20 5.05
ETFC 180202C00051000 C Feb 02, 2018 51.0 3.95 4.30
ETFC 180202C00051500 C Feb 02, 2018 51.5 3.60 3.85
ETFC 180202C00052000 C Feb 02, 2018 52.0 3.15 3.35
ETFC 180202C00052500 C Feb 02, 2018 52.5 2.43 2.98
ETFC 180202C00053000 C Feb 02, 2018 53.0 2.43 2.49
ETFC 180202C00053500 C Feb 02, 2018 53.5 2.05 2.12
ETFC 180202C00054000 C Feb 02, 2018 54.0 1.71 1.78
ETFC 180202C00054500 C Feb 02, 2018 54.5 1.39 1.48
ETFC 180202C00055000 C Feb 02, 2018 55.0 1.13 1.21
ETFC 180202C00055500 C Feb 02, 2018 55.5 0.90 0.98
ETFC 180202C00056000 C Feb 02, 2018 56.0 0.71 0.76
ETFC 180202C00056500 C Feb 02, 2018 56.5 0.53 0.60
ETFC 180202C00057500 C Feb 02, 2018 57.5 0.30 0.37
ETFC 180202C00058500 C Feb 02, 2018 58.5 0.15 0.20
ETFC 180202C00059000 C Feb 02, 2018 59.0 0.10 0.18
ETFC 180202C00059500 C Feb 02, 2018 59.5 0.05 0.23
ETFC 180202C00060000 C Feb 02, 2018 60.0 0.02 0.25
ETFC 180202C00061000 C Feb 02, 2018 61.0 0.02 0.09
ETFC 180202P00042500 P Feb 02, 2018 42.5 0.00 0.09
ETFC 180202P00043000 P Feb 02, 2018 43.0 0.00 0.10
ETFC 180202P00043500 P Feb 02, 2018 43.5 0.00 0.09
ETFC 180202P00044000 P Feb 02, 2018 44.0 0.00 0.10
ETFC 180202P00044500 P Feb 02, 2018 44.5 0.00 0.10
ETFC 180202P00045000 P Feb 02, 2018 45.0 0.00 0.30
ETFC 180202P00045500 P Feb 02, 2018 45.5 0.00 0.10
ETFC 180202P00046000 P Feb 02, 2018 46.0 0.00 0.12
ETFC 180202P00046500 P Feb 02, 2018 46.5 0.00 0.33
ETFC 180202P00047000 P Feb 02, 2018 47.0 0.00 0.30
ETFC 180202P00047500 P Feb 02, 2018 47.5 0.00 0.26
ETFC 180202P00048000 P Feb 02, 2018 48.0 0.02 0.31
ETFC 180202P00048500 P Feb 02, 2018 48.5 0.04 0.29
ETFC 180202P00049000 P Feb 02, 2018 49.0 0.06 0.28
ETFC 180202P00049500 P Feb 02, 2018 49.5 0.06 0.30
ETFC 180202P00050000 P Feb 02, 2018 50.0 0.09 0.27
ETFC 180202P00050500 P Feb 02, 2018 50.5 0.11 0.30
ETFC 180202P00051000 P Feb 02, 2018 51.0 0.14 0.23
ETFC 180202P00051500 P Feb 02, 2018 51.5 0.21 0.26
ETFC 180202P00052000 P Feb 02, 2018 52.0 0.26 0.32
ETFC 180202P00052500 P Feb 02, 2018 52.5 0.34 0.39
ETFC 180202P00053000 P Feb 02, 2018 53.0 0.43 0.50
ETFC 180202P00053500 P Feb 02, 2018 53.5 0.57 0.64
ETFC 180202P00054000 P Feb 02, 2018 54.0 0.74 0.79
ETFC 180202P00054500 P Feb 02, 2018 54.5 0.91 0.99
ETFC 180202P00055000 P Feb 02, 2018 55.0 1.15 1.21
ETFC 180202P00055500 P Feb 02, 2018 55.5 1.40 1.48
ETFC 180202P00056000 P Feb 02, 2018 56.0 1.71 1.79
ETFC 180202P00056500 P Feb 02, 2018 56.5 2.02 2.14
ETFC 180202P00057500 P Feb 02, 2018 57.5 2.67 3.15
ETFC 180202P00058500 P Feb 02, 2018 58.5 3.50 4.30
ETFC 180202P00059000 P Feb 02, 2018 59.0 2.91 5.60
ETFC 180202P00059500 P Feb 02, 2018 59.5 3.50 6.70
ETFC 180202P00060000 P Feb 02, 2018 60.0 4.30 6.50
ETFC 180202P00061000 P Feb 02, 2018 61.0 5.65 6.65
ETFC 180209C00042500 C Feb 09, 2018 42.5 11.70 13.40
ETFC 180209C00043000 C Feb 09, 2018 43.0 11.45 13.10
ETFC 180209C00043500 C Feb 09, 2018 43.5 9.25 13.70
ETFC 180209C00044000 C Feb 09, 2018 44.0 10.45 12.15
ETFC 180209C00044500 C Feb 09, 2018 44.5 9.90 11.55
ETFC 180209C00045000 C Feb 09, 2018 45.0 8.05 12.15
ETFC 180209C00045500 C Feb 09, 2018 45.5 7.70 11.55
ETFC 180209C00046000 C Feb 09, 2018 46.0 7.00 11.20
ETFC 180209C00046500 C Feb 09, 2018 46.5 6.60 10.60
ETFC 180209C00047000 C Feb 09, 2018 47.0 6.60 10.15
ETFC 180209C00047500 C Feb 09, 2018 47.5 5.95 9.55
ETFC 180209C00048000 C Feb 09, 2018 48.0 5.40 8.90
ETFC 180209C00048500 C Feb 09, 2018 48.5 4.95 8.75
ETFC 180209C00049000 C Feb 09, 2018 49.0 5.95 7.30
ETFC 180209C00049500 C Feb 09, 2018 49.5 5.25 6.60
ETFC 180209C00050000 C Feb 09, 2018 50.0 4.90 6.25
ETFC 180209C00050500 C Feb 09, 2018 50.5 4.50 4.95
ETFC 180209C00051000 C Feb 09, 2018 51.0 4.15 4.40
ETFC 180209C00051500 C Feb 09, 2018 51.5 3.75 3.95
ETFC 180209C00052000 C Feb 09, 2018 52.0 3.30 3.55
ETFC 180209C00052500 C Feb 09, 2018 52.5 2.74 3.15
ETFC 180209C00053000 C Feb 09, 2018 53.0 2.58 2.70
ETFC 180209C00053500 C Feb 09, 2018 53.5 2.26 2.34
ETFC 180209C00054000 C Feb 09, 2018 54.0 1.92 2.01
ETFC 180209C00054500 C Feb 09, 2018 54.5 1.58 1.71
ETFC 180209C00055000 C Feb 09, 2018 55.0 1.36 1.42
ETFC 180209C00055500 C Feb 09, 2018 55.5 1.11 1.18
ETFC 180209C00056000 C Feb 09, 2018 56.0 0.88 0.98
ETFC 180209C00056500 C Feb 09, 2018 56.5 0.70 0.79
ETFC 180209C00057500 C Feb 09, 2018 57.5 0.43 0.52
ETFC 180209C00058500 C Feb 09, 2018 58.5 0.24 0.33
ETFC 180209C00059000 C Feb 09, 2018 59.0 0.18 0.28
ETFC 180209C00059500 C Feb 09, 2018 59.5 0.14 0.20
ETFC 180209C00060000 C Feb 09, 2018 60.0 0.09 0.19
ETFC 180209C00061000 C Feb 09, 2018 61.0 0.05 0.11
ETFC 180209P00042500 P Feb 09, 2018 42.5 0.00 0.10
ETFC 180209P00043000 P Feb 09, 2018 43.0 0.00 0.10
ETFC 180209P00043500 P Feb 09, 2018 43.5 0.00 0.11
ETFC 180209P00044000 P Feb 09, 2018 44.0 0.00 0.31
ETFC 180209P00044500 P Feb 09, 2018 44.5 0.00 0.30
ETFC 180209P00045000 P Feb 09, 2018 45.0 0.00 0.29
ETFC 180209P00045500 P Feb 09, 2018 45.5 0.00 0.20
ETFC 180209P00046000 P Feb 09, 2018 46.0 0.00 0.18
ETFC 180209P00046500 P Feb 09, 2018 46.5 0.03 0.19
ETFC 180209P00047000 P Feb 09, 2018 47.0 0.05 0.12
ETFC 180209P00047500 P Feb 09, 2018 47.5 0.02 0.19
ETFC 180209P00048000 P Feb 09, 2018 48.0 0.07 0.17
ETFC 180209P00048500 P Feb 09, 2018 48.5 0.08 0.17
ETFC 180209P00049000 P Feb 09, 2018 49.0 0.10 0.19
ETFC 180209P00049500 P Feb 09, 2018 49.5 0.12 0.22
ETFC 180209P00050000 P Feb 09, 2018 50.0 0.15 0.25
ETFC 180209P00050500 P Feb 09, 2018 50.5 0.21 0.30
ETFC 180209P00051000 P Feb 09, 2018 51.0 0.26 0.33
ETFC 180209P00051500 P Feb 09, 2018 51.5 0.31 0.39
ETFC 180209P00052000 P Feb 09, 2018 52.0 0.39 0.46
ETFC 180209P00052500 P Feb 09, 2018 52.5 0.50 0.56
ETFC 180209P00053000 P Feb 09, 2018 53.0 0.57 0.68
ETFC 180209P00053500 P Feb 09, 2018 53.5 0.72 0.84
ETFC 180209P00054000 P Feb 09, 2018 54.0 0.89 1.00
ETFC 180209P00054500 P Feb 09, 2018 54.5 1.09 1.20
ETFC 180209P00055000 P Feb 09, 2018 55.0 1.32 1.43
ETFC 180209P00055500 P Feb 09, 2018 55.5 1.59 1.70
ETFC 180209P00056000 P Feb 09, 2018 56.0 1.86 1.98
ETFC 180209P00056500 P Feb 09, 2018 56.5 2.18 2.30
ETFC 180209P00057500 P Feb 09, 2018 57.5 2.80 3.85
ETFC 180209P00058500 P Feb 09, 2018 58.5 3.65 4.00
ETFC 180209P00059000 P Feb 09, 2018 59.0 4.05 4.30
ETFC 180209P00059500 P Feb 09, 2018 59.5 3.95 6.10
ETFC 180209P00060000 P Feb 09, 2018 60.0 4.95 7.10
ETFC 180209P00061000 P Feb 09, 2018 61.0 5.70 6.75
ETFC 180216C00034000 C Feb 16, 2018 34.0 20.65 21.40
ETFC 180216C00035000 C Feb 16, 2018 35.0 19.45 20.55
ETFC 180216C00036000 C Feb 16, 2018 36.0 18.05 20.00
ETFC 180216C00037000 C Feb 16, 2018 37.0 17.70 18.90
ETFC 180216C00038000 C Feb 16, 2018 38.0 15.15 17.95
ETFC 180216C00039000 C Feb 16, 2018 39.0 15.70 16.95
ETFC 180216C00040000 C Feb 16, 2018 40.0 14.60 15.90
ETFC 180216C00041000 C Feb 16, 2018 41.0 13.65 14.75
ETFC 180216C00042000 C Feb 16, 2018 42.0 12.60 13.55
ETFC 180216C00043000 C Feb 16, 2018 43.0 11.55 12.95
ETFC 180216C00044000 C Feb 16, 2018 44.0 10.70 13.30
ETFC 180216C00045000 C Feb 16, 2018 45.0 9.25 10.65
ETFC 180216C00045500 C Feb 16, 2018 45.5 9.00 11.20
ETFC 180216C00046000 C Feb 16, 2018 46.0 7.35 10.30
ETFC 180216C00046500 C Feb 16, 2018 46.5 8.00 9.80
ETFC 180216C00047000 C Feb 16, 2018 47.0 7.95 8.30
ETFC 180216C00047500 C Feb 16, 2018 47.5 6.05 9.20
ETFC 180216C00048000 C Feb 16, 2018 48.0 7.00 7.30
ETFC 180216C00048500 C Feb 16, 2018 48.5 6.40 7.05
ETFC 180216C00049000 C Feb 16, 2018 49.0 6.05 6.35
ETFC 180216C00049500 C Feb 16, 2018 49.5 5.60 5.85
ETFC 180216C00050000 C Feb 16, 2018 50.0 5.15 5.40
ETFC 180216C00050500 C Feb 16, 2018 50.5 4.70 5.10
ETFC 180216C00051000 C Feb 16, 2018 51.0 4.25 4.55
ETFC 180216C00051500 C Feb 16, 2018 51.5 3.85 4.15
ETFC 180216C00052000 C Feb 16, 2018 52.0 3.45 3.70
ETFC 180216C00052500 C Feb 16, 2018 52.5 3.00 3.30
ETFC 180216C00053000 C Feb 16, 2018 53.0 2.78 2.87
ETFC 180216C00053500 C Feb 16, 2018 53.5 2.43 2.52
ETFC 180216C00054000 C Feb 16, 2018 54.0 2.12 2.19
ETFC 180216C00054500 C Feb 16, 2018 54.5 1.82 1.89
ETFC 180216C00055000 C Feb 16, 2018 55.0 1.54 1.62
ETFC 180216C00055500 C Feb 16, 2018 55.5 1.30 1.37
ETFC 180216C00056000 C Feb 16, 2018 56.0 1.08 1.16
ETFC 180216C00056500 C Feb 16, 2018 56.5 0.90 0.95
ETFC 180216C00057000 C Feb 16, 2018 57.0 0.72 0.79
ETFC 180216C00057500 C Feb 16, 2018 57.5 0.59 0.64
ETFC 180216C00058500 C Feb 16, 2018 58.5 0.36 0.43
ETFC 180216C00059000 C Feb 16, 2018 59.0 0.26 0.37
ETFC 180216C00059500 C Feb 16, 2018 59.5 0.20 0.31
ETFC 180216C00060000 C Feb 16, 2018 60.0 0.15 0.24
ETFC 180216C00061000 C Feb 16, 2018 61.0 0.08 0.15
ETFC 180216C00065000 C Feb 16, 2018 65.0 0.00 0.04
ETFC 180216C00070000 C Feb 16, 2018 70.0 0.00 0.10
ETFC 180216C00075000 C Feb 16, 2018 75.0 0.00 0.05
ETFC 180216P00034000 P Feb 16, 2018 34.0 0.00 0.10
ETFC 180216P00035000 P Feb 16, 2018 35.0 0.00 0.09
ETFC 180216P00036000 P Feb 16, 2018 36.0 0.00 0.08
ETFC 180216P00037000 P Feb 16, 2018 37.0 0.00 0.10
ETFC 180216P00038000 P Feb 16, 2018 38.0 0.00 0.06
ETFC 180216P00039000 P Feb 16, 2018 39.0 0.00 0.07
ETFC 180216P00040000 P Feb 16, 2018 40.0 0.00 0.08
ETFC 180216P00041000 P Feb 16, 2018 41.0 0.00 0.09
ETFC 180216P00042000 P Feb 16, 2018 42.0 0.00 0.10
ETFC 180216P00043000 P Feb 16, 2018 43.0 0.04 0.10
ETFC 180216P00044000 P Feb 16, 2018 44.0 0.05 0.12
ETFC 180216P00045000 P Feb 16, 2018 45.0 0.10 0.13
ETFC 180216P00045500 P Feb 16, 2018 45.5 0.05 0.14
ETFC 180216P00046000 P Feb 16, 2018 46.0 0.05 0.15
ETFC 180216P00046500 P Feb 16, 2018 46.5 0.07 0.16
ETFC 180216P00047000 P Feb 16, 2018 47.0 0.09 0.17
ETFC 180216P00047500 P Feb 16, 2018 47.5 0.09 0.18
ETFC 180216P00048000 P Feb 16, 2018 48.0 0.11 0.19
ETFC 180216P00048500 P Feb 16, 2018 48.5 0.15 0.21
ETFC 180216P00049000 P Feb 16, 2018 49.0 0.17 0.24
ETFC 180216P00049500 P Feb 16, 2018 49.5 0.21 0.27
ETFC 180216P00050000 P Feb 16, 2018 50.0 0.26 0.31
ETFC 180216P00050500 P Feb 16, 2018 50.5 0.31 0.36
ETFC 180216P00051000 P Feb 16, 2018 51.0 0.37 0.43
ETFC 180216P00051500 P Feb 16, 2018 51.5 0.45 0.50
ETFC 180216P00052000 P Feb 16, 2018 52.0 0.54 0.59
ETFC 180216P00052500 P Feb 16, 2018 52.5 0.65 0.71
ETFC 180216P00053000 P Feb 16, 2018 53.0 0.79 0.83
ETFC 180216P00053500 P Feb 16, 2018 53.5 0.92 0.98
ETFC 180216P00054000 P Feb 16, 2018 54.0 1.10 1.16
ETFC 180216P00054500 P Feb 16, 2018 54.5 1.30 1.36
ETFC 180216P00055000 P Feb 16, 2018 55.0 1.53 1.59
ETFC 180216P00055500 P Feb 16, 2018 55.5 1.78 1.85
ETFC 180216P00056000 P Feb 16, 2018 56.0 2.07 2.14
ETFC 180216P00056500 P Feb 16, 2018 56.5 2.38 2.45
ETFC 180216P00057000 P Feb 16, 2018 57.0 2.69 2.80
ETFC 180216P00057500 P Feb 16, 2018 57.5 2.95 3.25
ETFC 180216P00058500 P Feb 16, 2018 58.5 3.80 4.00
ETFC 180216P00059000 P Feb 16, 2018 59.0 3.60 4.50
ETFC 180216P00059500 P Feb 16, 2018 59.5 4.50 5.45
ETFC 180216P00060000 P Feb 16, 2018 60.0 5.00 5.60
ETFC 180216P00061000 P Feb 16, 2018 61.0 5.55 8.40
ETFC 180216P00065000 P Feb 16, 2018 65.0 9.60 11.00
ETFC 180216P00070000 P Feb 16, 2018 70.0 14.70 17.40
ETFC 180216P00075000 P Feb 16, 2018 75.0 19.65 20.50
ETFC 180223C00043500 C Feb 23, 2018 43.5 10.90 12.65
ETFC 180223C00044000 C Feb 23, 2018 44.0 8.90 13.15
ETFC 180223C00044500 C Feb 23, 2018 44.5 8.40 12.80
ETFC 180223C00045000 C Feb 23, 2018 45.0 8.05 12.15
ETFC 180223C00045500 C Feb 23, 2018 45.5 7.50 11.80
ETFC 180223C00046000 C Feb 23, 2018 46.0 7.05 11.20
ETFC 180223C00046500 C Feb 23, 2018 46.5 6.65 10.75
ETFC 180223C00047000 C Feb 23, 2018 47.0 7.80 9.05
ETFC 180223C00047500 C Feb 23, 2018 47.5 5.65 10.00
ETFC 180223C00048000 C Feb 23, 2018 48.0 6.95 8.05
ETFC 180223C00048500 C Feb 23, 2018 48.5 5.20 8.70
ETFC 180223C00049000 C Feb 23, 2018 49.0 6.00 7.45
ETFC 180223C00049500 C Feb 23, 2018 49.5 5.50 5.95
ETFC 180223C00050000 C Feb 23, 2018 50.0 5.05 5.70
ETFC 180223C00050500 C Feb 23, 2018 50.5 4.80 5.80
ETFC 180223C00051000 C Feb 23, 2018 51.0 4.35 5.40
ETFC 180223C00051500 C Feb 23, 2018 51.5 3.95 4.25
ETFC 180223C00052000 C Feb 23, 2018 52.0 3.60 3.75
ETFC 180223C00052500 C Feb 23, 2018 52.5 3.20 3.35
ETFC 180223C00053000 C Feb 23, 2018 53.0 2.88 3.05
ETFC 180223C00053500 C Feb 23, 2018 53.5 2.55 2.64
ETFC 180223C00054000 C Feb 23, 2018 54.0 2.23 2.32
ETFC 180223C00054500 C Feb 23, 2018 54.5 1.95 2.02
ETFC 180223C00055000 C Feb 23, 2018 55.0 1.67 1.75
ETFC 180223C00055500 C Feb 23, 2018 55.5 1.42 1.50
ETFC 180223C00056000 C Feb 23, 2018 56.0 1.21 1.29
ETFC 180223C00056500 C Feb 23, 2018 56.5 1.02 1.07
ETFC 180223C00057000 C Feb 23, 2018 57.0 0.84 0.91
ETFC 180223C00057500 C Feb 23, 2018 57.5 0.69 0.75
ETFC 180223C00058500 C Feb 23, 2018 58.5 0.44 0.54
ETFC 180223C00059000 C Feb 23, 2018 59.0 0.35 0.43
ETFC 180223C00059500 C Feb 23, 2018 59.5 0.27 0.36
ETFC 180223C00060000 C Feb 23, 2018 60.0 0.22 0.30
ETFC 180223C00061000 C Feb 23, 2018 61.0 0.15 0.20
ETFC 180223C00065000 C Feb 23, 2018 65.0 0.00 0.07
ETFC 180223P00043500 P Feb 23, 2018 43.5 0.03 0.13
ETFC 180223P00044000 P Feb 23, 2018 44.0 0.03 0.14
ETFC 180223P00044500 P Feb 23, 2018 44.5 0.04 0.14
ETFC 180223P00045000 P Feb 23, 2018 45.0 0.05 0.15
ETFC 180223P00045500 P Feb 23, 2018 45.5 0.06 0.16
ETFC 180223P00046000 P Feb 23, 2018 46.0 0.07 0.17
ETFC 180223P00046500 P Feb 23, 2018 46.5 0.09 0.18
ETFC 180223P00047000 P Feb 23, 2018 47.0 0.11 0.19
ETFC 180223P00047500 P Feb 23, 2018 47.5 0.12 0.21
ETFC 180223P00048000 P Feb 23, 2018 48.0 0.16 0.23
ETFC 180223P00048500 P Feb 23, 2018 48.5 0.19 0.26
ETFC 180223P00049000 P Feb 23, 2018 49.0 0.21 0.29
ETFC 180223P00049500 P Feb 23, 2018 49.5 0.26 0.33
ETFC 180223P00050000 P Feb 23, 2018 50.0 0.30 0.38
ETFC 180223P00050500 P Feb 23, 2018 50.5 0.38 0.43
ETFC 180223P00051000 P Feb 23, 2018 51.0 0.44 0.50
ETFC 180223P00051500 P Feb 23, 2018 51.5 0.53 0.59
ETFC 180223P00052000 P Feb 23, 2018 52.0 0.63 0.68
ETFC 180223P00052500 P Feb 23, 2018 52.5 0.75 0.80
ETFC 180223P00053000 P Feb 23, 2018 53.0 0.88 0.94
ETFC 180223P00053500 P Feb 23, 2018 53.5 1.04 1.10
ETFC 180223P00054000 P Feb 23, 2018 54.0 1.22 1.28
ETFC 180223P00054500 P Feb 23, 2018 54.5 1.42 1.48
ETFC 180223P00055000 P Feb 23, 2018 55.0 1.64 1.71
ETFC 180223P00055500 P Feb 23, 2018 55.5 1.89 1.96
ETFC 180223P00056000 P Feb 23, 2018 56.0 2.18 2.25
ETFC 180223P00056500 P Feb 23, 2018 56.5 2.48 2.56
ETFC 180223P00057000 P Feb 23, 2018 57.0 2.79 2.88
ETFC 180223P00057500 P Feb 23, 2018 57.5 3.00 3.30
ETFC 180223P00058500 P Feb 23, 2018 58.5 3.90 4.65
ETFC 180223P00059000 P Feb 23, 2018 59.0 4.25 4.95
ETFC 180223P00059500 P Feb 23, 2018 59.5 4.50 6.75
ETFC 180223P00060000 P Feb 23, 2018 60.0 5.05 5.45
ETFC 180223P00061000 P Feb 23, 2018 61.0 5.95 8.25
ETFC 180223P00065000 P Feb 23, 2018 65.0 9.70 10.65
ETFC 180302C00046000 C Mar 02, 2018 46.0 8.75 10.10
ETFC 180302C00046500 C Mar 02, 2018 46.5 6.95 11.00
ETFC 180302C00047000 C Mar 02, 2018 47.0 6.45 10.60
ETFC 180302C00047500 C Mar 02, 2018 47.5 6.10 10.20
ETFC 180302C00048000 C Mar 02, 2018 48.0 5.50 9.60
ETFC 180302C00048500 C Mar 02, 2018 48.5 6.60 9.15
ETFC 180302C00049000 C Mar 02, 2018 49.0 5.45 8.80
ETFC 180302C00049500 C Mar 02, 2018 49.5 5.80 8.15
ETFC 180302C00050000 C Mar 02, 2018 50.0 4.40 7.80
ETFC 180302C00050500 C Mar 02, 2018 50.5 4.95 7.30
ETFC 180302C00051000 C Mar 02, 2018 51.0 4.50 5.35
ETFC 180302C00051500 C Mar 02, 2018 51.5 4.05 4.35
ETFC 180302C00052000 C Mar 02, 2018 52.0 3.70 4.40
ETFC 180302C00052500 C Mar 02, 2018 52.5 3.35 3.60
ETFC 180302C00053000 C Mar 02, 2018 53.0 3.00 3.20
ETFC 180302C00053500 C Mar 02, 2018 53.5 2.73 2.82
ETFC 180302C00054000 C Mar 02, 2018 54.0 2.42 2.51
ETFC 180302C00054500 C Mar 02, 2018 54.5 2.13 2.22
ETFC 180302C00055000 C Mar 02, 2018 55.0 1.86 1.94
ETFC 180302C00055500 C Mar 02, 2018 55.5 1.61 1.69
ETFC 180302C00056000 C Mar 02, 2018 56.0 1.39 1.45
ETFC 180302C00056500 C Mar 02, 2018 56.5 1.18 1.25
ETFC 180302C00057000 C Mar 02, 2018 57.0 1.01 1.07
ETFC 180302C00057500 C Mar 02, 2018 57.5 0.85 0.91
ETFC 180302C00058000 C Mar 02, 2018 58.0 0.71 0.78
ETFC 180302C00058500 C Mar 02, 2018 58.5 0.59 0.68
ETFC 180302C00059000 C Mar 02, 2018 59.0 0.47 0.56
ETFC 180302C00059500 C Mar 02, 2018 59.5 0.37 0.49
ETFC 180302C00060000 C Mar 02, 2018 60.0 0.28 0.41
ETFC 180302C00061000 C Mar 02, 2018 61.0 0.18 0.28
ETFC 180302P00046000 P Mar 02, 2018 46.0 0.11 0.34
ETFC 180302P00046500 P Mar 02, 2018 46.5 0.14 0.28
ETFC 180302P00047000 P Mar 02, 2018 47.0 0.15 0.25
ETFC 180302P00047500 P Mar 02, 2018 47.5 0.18 0.30
ETFC 180302P00048000 P Mar 02, 2018 48.0 0.22 0.32
ETFC 180302P00048500 P Mar 02, 2018 48.5 0.25 0.34
ETFC 180302P00049000 P Mar 02, 2018 49.0 0.28 0.38
ETFC 180302P00049500 P Mar 02, 2018 49.5 0.34 0.43
ETFC 180302P00050000 P Mar 02, 2018 50.0 0.40 0.48
ETFC 180302P00050500 P Mar 02, 2018 50.5 0.46 0.57
ETFC 180302P00051000 P Mar 02, 2018 51.0 0.53 0.63
ETFC 180302P00051500 P Mar 02, 2018 51.5 0.63 0.73
ETFC 180302P00052000 P Mar 02, 2018 52.0 0.74 0.83
ETFC 180302P00052500 P Mar 02, 2018 52.5 0.87 0.97
ETFC 180302P00053000 P Mar 02, 2018 53.0 1.02 1.12
ETFC 180302P00053500 P Mar 02, 2018 53.5 1.18 1.28
ETFC 180302P00054000 P Mar 02, 2018 54.0 1.36 1.46
ETFC 180302P00054500 P Mar 02, 2018 54.5 1.57 1.67
ETFC 180302P00055000 P Mar 02, 2018 55.0 1.80 1.89
ETFC 180302P00055500 P Mar 02, 2018 55.5 2.05 2.14
ETFC 180302P00056000 P Mar 02, 2018 56.0 2.32 2.41
ETFC 180302P00056500 P Mar 02, 2018 56.5 2.62 2.70
ETFC 180302P00057000 P Mar 02, 2018 57.0 2.95 3.05
ETFC 180302P00057500 P Mar 02, 2018 57.5 3.25 3.40
ETFC 180302P00058000 P Mar 02, 2018 58.0 3.60 5.95
ETFC 180302P00058500 P Mar 02, 2018 58.5 3.95 4.15
ETFC 180302P00059000 P Mar 02, 2018 59.0 4.35 6.90
ETFC 180302P00059500 P Mar 02, 2018 59.5 4.80 7.10
ETFC 180302P00060000 P Mar 02, 2018 60.0 5.05 7.55
ETFC 180302P00061000 P Mar 02, 2018 61.0 5.80 6.90
ETFC 180316C00040000 C Mar 16, 2018 40.0 14.70 16.00
ETFC 180316C00045000 C Mar 16, 2018 45.0 8.70 11.80
ETFC 180316C00050000 C Mar 16, 2018 50.0 5.55 5.75
ETFC 180316C00055000 C Mar 16, 2018 55.0 2.14 2.21
ETFC 180316C00060000 C Mar 16, 2018 60.0 0.46 0.58
ETFC 180316C00065000 C Mar 16, 2018 65.0 0.00 0.15
ETFC 180316C00070000 C Mar 16, 2018 70.0 0.00 0.08
ETFC 180316C00075000 C Mar 16, 2018 75.0 0.00 0.09
ETFC 180316C00080000 C Mar 16, 2018 80.0 0.00 0.10
ETFC 180316P00040000 P Mar 16, 2018 40.0 0.07 0.23
ETFC 180316P00045000 P Mar 16, 2018 45.0 0.17 0.24
ETFC 180316P00050000 P Mar 16, 2018 50.0 0.56 0.61
ETFC 180316P00055000 P Mar 16, 2018 55.0 2.05 2.12
ETFC 180316P00060000 P Mar 16, 2018 60.0 5.30 5.50
ETFC 180316P00065000 P Mar 16, 2018 65.0 8.35 12.00
ETFC 180316P00070000 P Mar 16, 2018 70.0 13.10 17.15
ETFC 180316P00075000 P Mar 16, 2018 75.0 18.40 21.90
ETFC 180316P00080000 P Mar 16, 2018 80.0 24.25 25.65
ETFC 180420C00025000 C Apr 20, 2018 25.0 29.50 31.05
ETFC 180420C00026000 C Apr 20, 2018 26.0 28.30 31.30
ETFC 180420C00027000 C Apr 20, 2018 27.0 26.80 30.40
ETFC 180420C00028000 C Apr 20, 2018 28.0 26.30 29.30
ETFC 180420C00029000 C Apr 20, 2018 29.0 25.30 28.35
ETFC 180420C00030000 C Apr 20, 2018 30.0 24.15 27.35
ETFC 180420C00031000 C Apr 20, 2018 31.0 23.25 26.60
ETFC 180420C00032000 C Apr 20, 2018 32.0 22.65 23.90
ETFC 180420C00033000 C Apr 20, 2018 33.0 21.10 24.50
ETFC 180420C00034000 C Apr 20, 2018 34.0 20.30 23.60
ETFC 180420C00035000 C Apr 20, 2018 35.0 19.60 21.35
ETFC 180420C00036000 C Apr 20, 2018 36.0 18.55 20.35
ETFC 180420C00037000 C Apr 20, 2018 37.0 17.50 19.50
ETFC 180420C00038000 C Apr 20, 2018 38.0 15.95 19.60
ETFC 180420C00039000 C Apr 20, 2018 39.0 15.40 18.55
ETFC 180420C00040000 C Apr 20, 2018 40.0 14.60 16.25
ETFC 180420C00041000 C Apr 20, 2018 41.0 13.70 15.50
ETFC 180420C00042000 C Apr 20, 2018 42.0 12.90 14.55
ETFC 180420C00043000 C Apr 20, 2018 43.0 12.05 13.90
ETFC 180420C00044000 C Apr 20, 2018 44.0 11.20 12.00
ETFC 180420C00045000 C Apr 20, 2018 45.0 10.35 11.10
ETFC 180420C00046000 C Apr 20, 2018 46.0 9.45 10.05
ETFC 180420C00047000 C Apr 20, 2018 47.0 8.50 9.45
ETFC 180420C00048000 C Apr 20, 2018 48.0 7.80 8.00
ETFC 180420C00049000 C Apr 20, 2018 49.0 6.80 7.60
ETFC 180420C00050000 C Apr 20, 2018 50.0 6.10 6.35
ETFC 180420C00055000 C Apr 20, 2018 55.0 2.83 2.93
ETFC 180420C00060000 C Apr 20, 2018 60.0 0.98 1.08
ETFC 180420C00065000 C Apr 20, 2018 65.0 0.26 0.34
ETFC 180420C00070000 C Apr 20, 2018 70.0 0.00 0.15
ETFC 180420C00075000 C Apr 20, 2018 75.0 0.00 0.09
ETFC 180420P00025000 P Apr 20, 2018 25.0 0.00 0.08
ETFC 180420P00026000 P Apr 20, 2018 26.0 0.00 0.18
ETFC 180420P00027000 P Apr 20, 2018 27.0 0.00 0.20
ETFC 180420P00028000 P Apr 20, 2018 28.0 0.02 0.18
ETFC 180420P00029000 P Apr 20, 2018 29.0 0.00 0.22
ETFC 180420P00030000 P Apr 20, 2018 30.0 0.00 0.12
ETFC 180420P00031000 P Apr 20, 2018 31.0 0.00 0.14
ETFC 180420P00032000 P Apr 20, 2018 32.0 0.04 0.26
ETFC 180420P00033000 P Apr 20, 2018 33.0 0.02 0.20
ETFC 180420P00034000 P Apr 20, 2018 34.0 0.06 0.26
ETFC 180420P00035000 P Apr 20, 2018 35.0 0.07 0.30
ETFC 180420P00036000 P Apr 20, 2018 36.0 0.06 0.30
ETFC 180420P00037000 P Apr 20, 2018 37.0 0.06 0.31
ETFC 180420P00038000 P Apr 20, 2018 38.0 0.12 0.31
ETFC 180420P00039000 P Apr 20, 2018 39.0 0.13 0.33
ETFC 180420P00040000 P Apr 20, 2018 40.0 0.16 0.35
ETFC 180420P00041000 P Apr 20, 2018 41.0 0.17 0.33
ETFC 180420P00042000 P Apr 20, 2018 42.0 0.22 0.32
ETFC 180420P00043000 P Apr 20, 2018 43.0 0.25 0.35
ETFC 180420P00044000 P Apr 20, 2018 44.0 0.28 0.39
ETFC 180420P00045000 P Apr 20, 2018 45.0 0.35 0.43
ETFC 180420P00046000 P Apr 20, 2018 46.0 0.42 0.51
ETFC 180420P00047000 P Apr 20, 2018 47.0 0.52 0.60
ETFC 180420P00048000 P Apr 20, 2018 48.0 0.64 0.72
ETFC 180420P00049000 P Apr 20, 2018 49.0 0.79 0.86
ETFC 180420P00050000 P Apr 20, 2018 50.0 0.98 1.05
ETFC 180420P00055000 P Apr 20, 2018 55.0 2.62 2.71
ETFC 180420P00060000 P Apr 20, 2018 60.0 5.75 6.85
ETFC 180420P00065000 P Apr 20, 2018 65.0 9.50 10.95
ETFC 180420P00070000 P Apr 20, 2018 70.0 13.65 17.55
ETFC 180420P00075000 P Apr 20, 2018 75.0 19.50 21.75
ETFC 180720C00027000 C Jul 20, 2018 27.0 27.35 29.55
ETFC 180720C00028000 C Jul 20, 2018 28.0 25.15 29.35
ETFC 180720C00029000 C Jul 20, 2018 29.0 24.15 28.35
ETFC 180720C00030000 C Jul 20, 2018 30.0 23.10 27.40
ETFC 180720C00031000 C Jul 20, 2018 31.0 22.45 26.40
ETFC 180720C00032000 C Jul 20, 2018 32.0 21.25 25.40
ETFC 180720C00033000 C Jul 20, 2018 33.0 20.10 24.60
ETFC 180720C00034000 C Jul 20, 2018 34.0 19.30 23.55
ETFC 180720C00035000 C Jul 20, 2018 35.0 18.30 22.60
ETFC 180720C00036000 C Jul 20, 2018 36.0 17.30 21.60
ETFC 180720C00037000 C Jul 20, 2018 37.0 16.40 20.95
ETFC 180720C00038000 C Jul 20, 2018 38.0 15.30 19.55
ETFC 180720C00039000 C Jul 20, 2018 39.0 15.75 17.95
ETFC 180720C00040000 C Jul 20, 2018 40.0 13.75 17.80
ETFC 180720C00041000 C Jul 20, 2018 41.0 13.70 16.00
ETFC 180720C00042000 C Jul 20, 2018 42.0 13.25 14.55
ETFC 180720C00043000 C Jul 20, 2018 43.0 12.30 14.35
ETFC 180720C00044000 C Jul 20, 2018 44.0 11.50 13.30
ETFC 180720C00045000 C Jul 20, 2018 45.0 11.15 11.50
ETFC 180720C00046000 C Jul 20, 2018 46.0 10.40 10.65
ETFC 180720C00047000 C Jul 20, 2018 47.0 9.55 9.85
ETFC 180720C00048000 C Jul 20, 2018 48.0 8.70 9.05
ETFC 180720C00049000 C Jul 20, 2018 49.0 7.95 8.25
ETFC 180720C00050000 C Jul 20, 2018 50.0 7.25 7.50
ETFC 180720C00055000 C Jul 20, 2018 55.0 4.15 4.40
ETFC 180720C00060000 C Jul 20, 2018 60.0 2.14 2.25
ETFC 180720C00065000 C Jul 20, 2018 65.0 0.85 1.04
ETFC 180720C00070000 C Jul 20, 2018 70.0 0.31 0.46
ETFC 180720C00075000 C Jul 20, 2018 75.0 0.00 0.27
ETFC 180720P00027000 P Jul 20, 2018 27.0 0.10 0.24
ETFC 180720P00028000 P Jul 20, 2018 28.0 0.11 0.30
ETFC 180720P00029000 P Jul 20, 2018 29.0 0.14 0.32
ETFC 180720P00030000 P Jul 20, 2018 30.0 0.17 0.29
ETFC 180720P00031000 P Jul 20, 2018 31.0 0.18 0.32
ETFC 180720P00032000 P Jul 20, 2018 32.0 0.18 0.34
ETFC 180720P00033000 P Jul 20, 2018 33.0 0.23 0.36
ETFC 180720P00034000 P Jul 20, 2018 34.0 0.22 0.38
ETFC 180720P00035000 P Jul 20, 2018 35.0 0.28 0.40
ETFC 180720P00036000 P Jul 20, 2018 36.0 0.28 0.43
ETFC 180720P00037000 P Jul 20, 2018 37.0 0.23 0.45
ETFC 180720P00038000 P Jul 20, 2018 38.0 0.35 0.49
ETFC 180720P00039000 P Jul 20, 2018 39.0 0.40 0.52
ETFC 180720P00040000 P Jul 20, 2018 40.0 0.37 0.64
ETFC 180720P00041000 P Jul 20, 2018 41.0 0.52 0.64
ETFC 180720P00042000 P Jul 20, 2018 42.0 0.59 0.79
ETFC 180720P00043000 P Jul 20, 2018 43.0 0.68 0.88
ETFC 180720P00044000 P Jul 20, 2018 44.0 0.71 0.95
ETFC 180720P00045000 P Jul 20, 2018 45.0 0.91 1.04
ETFC 180720P00046000 P Jul 20, 2018 46.0 1.05 1.24
ETFC 180720P00047000 P Jul 20, 2018 47.0 1.21 1.34
ETFC 180720P00048000 P Jul 20, 2018 48.0 1.40 1.52
ETFC 180720P00049000 P Jul 20, 2018 49.0 1.62 1.73
ETFC 180720P00050000 P Jul 20, 2018 50.0 1.89 2.00
ETFC 180720P00055000 P Jul 20, 2018 55.0 3.70 3.95
ETFC 180720P00060000 P Jul 20, 2018 60.0 6.60 6.80
ETFC 180720P00065000 P Jul 20, 2018 65.0 10.40 10.70
ETFC 180720P00070000 P Jul 20, 2018 70.0 13.10 17.35
ETFC 180720P00075000 P Jul 20, 2018 75.0 19.20 20.85
ETFC 190118C00015000 C Jan 18, 2019 15.0 38.85 42.45
ETFC 190118C00018000 C Jan 18, 2019 18.0 35.40 39.50
ETFC 190118C00020000 C Jan 18, 2019 20.0 33.35 37.75
ETFC 190118C00023000 C Jan 18, 2019 23.0 31.10 35.30
ETFC 190118C00025000 C Jan 18, 2019 25.0 28.60 33.00
ETFC 190118C00027000 C Jan 18, 2019 27.0 26.60 31.10
ETFC 190118C00030000 C Jan 18, 2019 30.0 24.00 28.10
ETFC 190118C00032000 C Jan 18, 2019 32.0 22.05 26.35
ETFC 190118C00035000 C Jan 18, 2019 35.0 20.10 23.50
ETFC 190118C00037000 C Jan 18, 2019 37.0 18.20 21.70
ETFC 190118C00040000 C Jan 18, 2019 40.0 16.50 17.80
ETFC 190118C00045000 C Jan 18, 2019 45.0 12.60 13.40
ETFC 190118C00050000 C Jan 18, 2019 50.0 9.15 10.00
ETFC 190118C00055000 C Jan 18, 2019 55.0 6.25 6.80
ETFC 190118C00060000 C Jan 18, 2019 60.0 4.00 4.85
ETFC 190118C00065000 C Jan 18, 2019 65.0 2.42 3.10
ETFC 190118C00070000 C Jan 18, 2019 70.0 1.39 1.78
ETFC 190118C00075000 C Jan 18, 2019 75.0 0.78 1.17
ETFC 190118P00015000 P Jan 18, 2019 15.0 0.05 0.62
ETFC 190118P00018000 P Jan 18, 2019 18.0 0.10 0.43
ETFC 190118P00020000 P Jan 18, 2019 20.0 0.11 0.45
ETFC 190118P00023000 P Jan 18, 2019 23.0 0.10 0.53
ETFC 190118P00025000 P Jan 18, 2019 25.0 0.30 0.57
ETFC 190118P00027000 P Jan 18, 2019 27.0 0.31 0.60
ETFC 190118P00030000 P Jan 18, 2019 30.0 0.50 0.81
ETFC 190118P00032000 P Jan 18, 2019 32.0 0.47 0.87
ETFC 190118P00035000 P Jan 18, 2019 35.0 0.68 0.96
ETFC 190118P00037000 P Jan 18, 2019 37.0 0.78 1.12
ETFC 190118P00040000 P Jan 18, 2019 40.0 1.00 1.37
ETFC 190118P00045000 P Jan 18, 2019 45.0 1.92 2.28
ETFC 190118P00050000 P Jan 18, 2019 50.0 3.30 3.70
ETFC 190118P00055000 P Jan 18, 2019 55.0 5.30 6.20
ETFC 190118P00060000 P Jan 18, 2019 60.0 8.00 8.80
ETFC 190118P00065000 P Jan 18, 2019 65.0 11.45 12.80
ETFC 190118P00070000 P Jan 18, 2019 70.0 15.35 17.45
ETFC 190118P00075000 P Jan 18, 2019 75.0 19.35 21.45
ETFC 200117C00020000 C Jan 17, 2020 20.0 34.30 38.40
ETFC 200117C00023000 C Jan 17, 2020 23.0 31.50 36.00
ETFC 200117C00025000 C Jan 17, 2020 25.0 29.70 34.50
ETFC 200117C00028000 C Jan 17, 2020 28.0 27.10 31.50
ETFC 200117C00030000 C Jan 17, 2020 30.0 25.85 28.95
ETFC 200117C00033000 C Jan 17, 2020 33.0 23.25 26.40
ETFC 200117C00035000 C Jan 17, 2020 35.0 20.95 25.50
ETFC 200117C00037000 C Jan 17, 2020 37.0 19.95 23.95
ETFC 200117C00040000 C Jan 17, 2020 40.0 18.80 20.25
ETFC 200117C00042000 C Jan 17, 2020 42.0 17.45 18.80
ETFC 200117C00045000 C Jan 17, 2020 45.0 15.10 16.20
ETFC 200117C00047000 C Jan 17, 2020 47.0 14.00 15.10
ETFC 200117C00050000 C Jan 17, 2020 50.0 12.15 13.45
ETFC 200117C00055000 C Jan 17, 2020 55.0 9.40 9.90
ETFC 200117C00060000 C Jan 17, 2020 60.0 7.05 8.45
ETFC 200117C00065000 C Jan 17, 2020 65.0 5.30 5.90
ETFC 200117C00070000 C Jan 17, 2020 70.0 3.80 4.70
ETFC 200117C00075000 C Jan 17, 2020 75.0 2.73 3.50
ETFC 200117C00080000 C Jan 17, 2020 80.0 1.95 2.74
ETFC 200117P00020000 P Jan 17, 2020 20.0 0.40 0.77
ETFC 200117P00023000 P Jan 17, 2020 23.0 0.53 1.17
ETFC 200117P00025000 P Jan 17, 2020 25.0 0.62 1.16
ETFC 200117P00028000 P Jan 17, 2020 28.0 0.74 1.44
ETFC 200117P00030000 P Jan 17, 2020 30.0 0.85 1.72
ETFC 200117P00033000 P Jan 17, 2020 33.0 1.09 2.01
ETFC 200117P00035000 P Jan 17, 2020 35.0 1.32 2.27
ETFC 200117P00037000 P Jan 17, 2020 37.0 1.62 2.52
ETFC 200117P00040000 P Jan 17, 2020 40.0 2.18 2.71
ETFC 200117P00042000 P Jan 17, 2020 42.0 2.60 2.90
ETFC 200117P00045000 P Jan 17, 2020 45.0 3.30 3.95
ETFC 200117P00047000 P Jan 17, 2020 47.0 3.95 4.55
ETFC 200117P00050000 P Jan 17, 2020 50.0 5.05 5.70
ETFC 200117P00055000 P Jan 17, 2020 55.0 7.15 7.90
ETFC 200117P00060000 P Jan 17, 2020 60.0 9.85 10.60
ETFC 200117P00065000 P Jan 17, 2020 65.0 12.90 13.75
ETFC 200117P00070000 P Jan 17, 2020 70.0 16.60 17.35
ETFC 200117P00075000 P Jan 17, 2020 75.0 20.65 23.50
ETFC 200117P00080000 P Jan 17, 2020 80.0 24.85 26.90
OPRA data is delayed 15 minutes.