Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-15)Premium Content

E Trade Financial Corporation (ETFC)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 160729C00015000 C 07/29/16 15.0 9.05 10.85
ETFC 160729C00016000 C 07/29/16 16.0 6.85 11.30
ETFC 160729C00017000 C 07/29/16 17.0 6.10 10.45
ETFC 160729C00018000 C 07/29/16 18.0 6.60 7.40
ETFC 160729C00019000 C 07/29/16 19.0 3.85 8.10
ETFC 160729C00020000 C 07/29/16 20.0 4.55 5.45
ETFC 160729C00020500 C 07/29/16 20.5 3.10 4.90
ETFC 160729C00021000 C 07/29/16 21.0 3.95 4.40
ETFC 160729C00021500 C 07/29/16 21.5 3.00 3.95
ETFC 160729C00022000 C 07/29/16 22.0 3.00 3.35
ETFC 160729C00022500 C 07/29/16 22.5 2.71 2.91
ETFC 160729C00023000 C 07/29/16 23.0 2.20 2.31
ETFC 160729C00023500 C 07/29/16 23.5 1.73 1.80
ETFC 160729C00024000 C 07/29/16 24.0 1.24 1.31
ETFC 160729C00024500 C 07/29/16 24.5 0.79 0.85
ETFC 160729C00025000 C 07/29/16 25.0 0.42 0.46
ETFC 160729C00025500 C 07/29/16 25.5 0.15 0.19
ETFC 160729C00026000 C 07/29/16 26.0 0.00 0.12
ETFC 160729C00026500 C 07/29/16 26.5 0.00 0.12
ETFC 160729C00027000 C 07/29/16 27.0 0.00 0.50
ETFC 160729C00027500 C 07/29/16 27.5 0.00 0.50
ETFC 160729C00028000 C 07/29/16 28.0 0.00 0.50
ETFC 160729C00028500 C 07/29/16 28.5 0.00 0.50
ETFC 160729C00029000 C 07/29/16 29.0 0.00 0.50
ETFC 160729C00029500 C 07/29/16 29.5 0.00 0.50
ETFC 160729C00030000 C 07/29/16 30.0 0.00 0.50
ETFC 160729C00030500 C 07/29/16 30.5 0.00 0.50
ETFC 160729C00031000 C 07/29/16 31.0 0.00 0.50
ETFC 160729C00031500 C 07/29/16 31.5 0.00 0.50
ETFC 160729C00032000 C 07/29/16 32.0 0.00 0.50
ETFC 160729C00032500 C 07/29/16 32.5 0.00 0.50
ETFC 160729C00033000 C 07/29/16 33.0 0.00 0.50
ETFC 160729C00033500 C 07/29/16 33.5 0.00 0.50
ETFC 160729C00034000 C 07/29/16 34.0 0.00 0.50
ETFC 160729C00034500 C 07/29/16 34.5 0.00 0.50
ETFC 160729C00035000 C 07/29/16 35.0 0.00 0.50
ETFC 160729C00036000 C 07/29/16 36.0 0.00 0.50
ETFC 160729C00037000 C 07/29/16 37.0 0.00 0.50
ETFC 160729P00015000 P 07/29/16 15.0 0.00 0.50
ETFC 160729P00016000 P 07/29/16 16.0 0.00 0.50
ETFC 160729P00017000 P 07/29/16 17.0 0.00 0.50
ETFC 160729P00018000 P 07/29/16 18.0 0.00 0.50
ETFC 160729P00019000 P 07/29/16 19.0 0.00 0.50
ETFC 160729P00020000 P 07/29/16 20.0 0.00 0.50
ETFC 160729P00020500 P 07/29/16 20.5 0.00 0.50
ETFC 160729P00021000 P 07/29/16 21.0 0.00 0.50
ETFC 160729P00021500 P 07/29/16 21.5 0.00 0.50
ETFC 160729P00022000 P 07/29/16 22.0 0.00 0.50
ETFC 160729P00022500 P 07/29/16 22.5 0.00 0.37
ETFC 160729P00023000 P 07/29/16 23.0 0.00 0.50
ETFC 160729P00023500 P 07/29/16 23.5 0.00 0.13
ETFC 160729P00024000 P 07/29/16 24.0 0.00 0.12
ETFC 160729P00024500 P 07/29/16 24.5 0.05 0.12
ETFC 160729P00025000 P 07/29/16 25.0 0.17 0.21
ETFC 160729P00025500 P 07/29/16 25.5 0.41 0.44
ETFC 160729P00026000 P 07/29/16 26.0 0.78 0.83
ETFC 160729P00026500 P 07/29/16 26.5 1.24 1.29
ETFC 160729P00027000 P 07/29/16 27.0 1.72 1.78
ETFC 160729P00027500 P 07/29/16 27.5 2.09 2.41
ETFC 160729P00028000 P 07/29/16 28.0 2.53 3.10
ETFC 160729P00028500 P 07/29/16 28.5 3.10 3.65
ETFC 160729P00029000 P 07/29/16 29.0 3.10 5.10
ETFC 160729P00029500 P 07/29/16 29.5 3.10 5.25
ETFC 160729P00030000 P 07/29/16 30.0 3.10 5.75
ETFC 160729P00030500 P 07/29/16 30.5 3.10 6.25
ETFC 160729P00031000 P 07/29/16 31.0 4.25 6.75
ETFC 160729P00031500 P 07/29/16 31.5 4.65 7.25
ETFC 160729P00032000 P 07/29/16 32.0 4.75 9.15
ETFC 160729P00032500 P 07/29/16 32.5 5.35 9.65
ETFC 160729P00033000 P 07/29/16 33.0 5.85 10.15
ETFC 160729P00033500 P 07/29/16 33.5 6.35 10.70
ETFC 160729P00034000 P 07/29/16 34.0 6.75 11.20
ETFC 160729P00034500 P 07/29/16 34.5 7.35 11.70
ETFC 160729P00035000 P 07/29/16 35.0 7.80 12.20
ETFC 160729P00036000 P 07/29/16 36.0 8.85 13.20
ETFC 160729P00037000 P 07/29/16 37.0 11.20 12.80
ETFC 160805C00015000 C 08/05/16 15.0 9.55 10.75
ETFC 160805C00016000 C 08/05/16 16.0 6.80 11.30
ETFC 160805C00017000 C 08/05/16 17.0 5.95 10.45
ETFC 160805C00018000 C 08/05/16 18.0 4.90 9.30
ETFC 160805C00018500 C 08/05/16 18.5 4.35 8.60
ETFC 160805C00019000 C 08/05/16 19.0 4.30 7.40
ETFC 160805C00019500 C 08/05/16 19.5 4.60 6.00
ETFC 160805C00020000 C 08/05/16 20.0 5.05 5.60
ETFC 160805C00020500 C 08/05/16 20.5 4.55 4.85
ETFC 160805C00021000 C 08/05/16 21.0 4.05 4.35
ETFC 160805C00021500 C 08/05/16 21.5 3.55 3.85
ETFC 160805C00022000 C 08/05/16 22.0 3.05 3.35
ETFC 160805C00022500 C 08/05/16 22.5 2.73 2.93
ETFC 160805C00023000 C 08/05/16 23.0 2.25 2.35
ETFC 160805C00023500 C 08/05/16 23.5 1.77 1.86
ETFC 160805C00024000 C 08/05/16 24.0 1.33 1.40
ETFC 160805C00024500 C 08/05/16 24.5 0.93 0.98
ETFC 160805C00025000 C 08/05/16 25.0 0.59 0.63
ETFC 160805C00025500 C 08/05/16 25.5 0.32 0.37
ETFC 160805C00026000 C 08/05/16 26.0 0.16 0.20
ETFC 160805C00026500 C 08/05/16 26.5 0.00 0.47
ETFC 160805C00027000 C 08/05/16 27.0 0.00 0.08
ETFC 160805C00027500 C 08/05/16 27.5 0.00 0.50
ETFC 160805C00028000 C 08/05/16 28.0 0.00 0.50
ETFC 160805C00028500 C 08/05/16 28.5 0.00 0.50
ETFC 160805C00029000 C 08/05/16 29.0 0.00 0.50
ETFC 160805C00029500 C 08/05/16 29.5 0.00 0.50
ETFC 160805C00030000 C 08/05/16 30.0 0.00 0.50
ETFC 160805C00030500 C 08/05/16 30.5 0.00 0.50
ETFC 160805C00031000 C 08/05/16 31.0 0.00 0.50
ETFC 160805C00031500 C 08/05/16 31.5 0.00 0.50
ETFC 160805C00032000 C 08/05/16 32.0 0.00 0.50
ETFC 160805C00032500 C 08/05/16 32.5 0.00 0.50
ETFC 160805C00033000 C 08/05/16 33.0 0.00 0.50
ETFC 160805C00033500 C 08/05/16 33.5 0.00 0.50
ETFC 160805C00034000 C 08/05/16 34.0 0.00 0.50
ETFC 160805C00034500 C 08/05/16 34.5 0.00 0.50
ETFC 160805C00035000 C 08/05/16 35.0 0.00 0.50
ETFC 160805P00015000 P 08/05/16 15.0 0.00 0.50
ETFC 160805P00016000 P 08/05/16 16.0 0.00 0.50
ETFC 160805P00017000 P 08/05/16 17.0 0.00 0.50
ETFC 160805P00018000 P 08/05/16 18.0 0.00 0.50
ETFC 160805P00018500 P 08/05/16 18.5 0.00 0.50
ETFC 160805P00019000 P 08/05/16 19.0 0.00 0.50
ETFC 160805P00019500 P 08/05/16 19.5 0.00 0.50
ETFC 160805P00020000 P 08/05/16 20.0 0.00 0.05
ETFC 160805P00020500 P 08/05/16 20.5 0.00 0.50
ETFC 160805P00021000 P 08/05/16 21.0 0.00 0.50
ETFC 160805P00021500 P 08/05/16 21.5 0.00 0.50
ETFC 160805P00022000 P 08/05/16 22.0 0.00 0.50
ETFC 160805P00022500 P 08/05/16 22.5 0.00 0.37
ETFC 160805P00023000 P 08/05/16 23.0 0.00 0.50
ETFC 160805P00023500 P 08/05/16 23.5 0.02 0.10
ETFC 160805P00024000 P 08/05/16 24.0 0.11 0.16
ETFC 160805P00024500 P 08/05/16 24.5 0.20 0.25
ETFC 160805P00025000 P 08/05/16 25.0 0.35 0.39
ETFC 160805P00025500 P 08/05/16 25.5 0.58 0.63
ETFC 160805P00026000 P 08/05/16 26.0 0.90 0.96
ETFC 160805P00026500 P 08/05/16 26.5 1.30 1.38
ETFC 160805P00027000 P 08/05/16 27.0 1.76 1.87
ETFC 160805P00027500 P 08/05/16 27.5 2.24 2.38
ETFC 160805P00028000 P 08/05/16 28.0 2.73 3.05
ETFC 160805P00028500 P 08/05/16 28.5 3.15 3.50
ETFC 160805P00029000 P 08/05/16 29.0 3.60 4.15
ETFC 160805P00029500 P 08/05/16 29.5 3.10 4.65
ETFC 160805P00030000 P 08/05/16 30.0 3.10 6.95
ETFC 160805P00030500 P 08/05/16 30.5 3.15 7.65
ETFC 160805P00031000 P 08/05/16 31.0 3.80 8.15
ETFC 160805P00031500 P 08/05/16 31.5 4.25 8.70
ETFC 160805P00032000 P 08/05/16 32.0 4.75 9.15
ETFC 160805P00032500 P 08/05/16 32.5 5.25 9.55
ETFC 160805P00033000 P 08/05/16 33.0 5.75 10.20
ETFC 160805P00033500 P 08/05/16 33.5 6.25 10.65
ETFC 160805P00034000 P 08/05/16 34.0 6.75 11.20
ETFC 160805P00034500 P 08/05/16 34.5 7.40 11.65
ETFC 160805P00035000 P 08/05/16 35.0 9.25 10.50
ETFC 160812C00015000 C 08/12/16 15.0 9.25 10.80
ETFC 160812C00016000 C 08/12/16 16.0 7.15 11.60
ETFC 160812C00016500 C 08/12/16 16.5 6.45 10.80
ETFC 160812C00017000 C 08/12/16 17.0 6.55 8.50
ETFC 160812C00017500 C 08/12/16 17.5 5.70 9.90
ETFC 160812C00018000 C 08/12/16 18.0 6.85 7.45
ETFC 160812C00018500 C 08/12/16 18.5 6.15 7.30
ETFC 160812C00019000 C 08/12/16 19.0 5.85 6.45
ETFC 160812C00019500 C 08/12/16 19.5 5.55 5.95
ETFC 160812C00020000 C 08/12/16 20.0 5.05 5.35
ETFC 160812C00020500 C 08/12/16 20.5 4.50 4.90
ETFC 160812C00021000 C 08/12/16 21.0 4.05 4.35
ETFC 160812C00021500 C 08/12/16 21.5 3.55 3.95
ETFC 160812C00022000 C 08/12/16 22.0 3.10 3.40
ETFC 160812C00022500 C 08/12/16 22.5 2.70 2.88
ETFC 160812C00023000 C 08/12/16 23.0 2.26 2.43
ETFC 160812C00023500 C 08/12/16 23.5 1.85 1.92
ETFC 160812C00024000 C 08/12/16 24.0 1.43 1.50
ETFC 160812C00024500 C 08/12/16 24.5 1.05 1.10
ETFC 160812C00025000 C 08/12/16 25.0 0.71 0.76
ETFC 160812C00025500 C 08/12/16 25.5 0.45 0.49
ETFC 160812C00026000 C 08/12/16 26.0 0.26 0.30
ETFC 160812C00026500 C 08/12/16 26.5 0.14 0.18
ETFC 160812C00027000 C 08/12/16 27.0 0.06 0.12
ETFC 160812C00027500 C 08/12/16 27.5 0.00 0.50
ETFC 160812C00028000 C 08/12/16 28.0 0.00 0.50
ETFC 160812C00028500 C 08/12/16 28.5 0.00 0.50
ETFC 160812C00029000 C 08/12/16 29.0 0.00 0.50
ETFC 160812C00029500 C 08/12/16 29.5 0.00 0.50
ETFC 160812C00030000 C 08/12/16 30.0 0.00 0.50
ETFC 160812C00030500 C 08/12/16 30.5 0.00 0.50
ETFC 160812C00031000 C 08/12/16 31.0 0.00 0.50
ETFC 160812C00031500 C 08/12/16 31.5 0.00 0.50
ETFC 160812C00032000 C 08/12/16 32.0 0.00 0.50
ETFC 160812C00032500 C 08/12/16 32.5 0.00 0.50
ETFC 160812C00033000 C 08/12/16 33.0 0.00 0.50
ETFC 160812C00033500 C 08/12/16 33.5 0.00 0.50
ETFC 160812C00034000 C 08/12/16 34.0 0.00 0.50
ETFC 160812C00034500 C 08/12/16 34.5 0.00 0.50
ETFC 160812C00035000 C 08/12/16 35.0 0.00 0.50
ETFC 160812P00015000 P 08/12/16 15.0 0.00 0.50
ETFC 160812P00016000 P 08/12/16 16.0 0.00 0.50
ETFC 160812P00016500 P 08/12/16 16.5 0.00 0.50
ETFC 160812P00017000 P 08/12/16 17.0 0.00 0.50
ETFC 160812P00017500 P 08/12/16 17.5 0.00 0.50
ETFC 160812P00018000 P 08/12/16 18.0 0.00 0.50
ETFC 160812P00018500 P 08/12/16 18.5 0.00 0.50
ETFC 160812P00019000 P 08/12/16 19.0 0.00 0.50
ETFC 160812P00019500 P 08/12/16 19.5 0.00 0.50
ETFC 160812P00020000 P 08/12/16 20.0 0.00 0.50
ETFC 160812P00020500 P 08/12/16 20.5 0.00 0.50
ETFC 160812P00021000 P 08/12/16 21.0 0.00 0.50
ETFC 160812P00021500 P 08/12/16 21.5 0.00 0.50
ETFC 160812P00022000 P 08/12/16 22.0 0.00 0.50
ETFC 160812P00022500 P 08/12/16 22.5 0.00 0.37
ETFC 160812P00023000 P 08/12/16 23.0 0.08 0.19
ETFC 160812P00023500 P 08/12/16 23.5 0.13 0.17
ETFC 160812P00024000 P 08/12/16 24.0 0.20 0.27
ETFC 160812P00024500 P 08/12/16 24.5 0.31 0.36
ETFC 160812P00025000 P 08/12/16 25.0 0.47 0.53
ETFC 160812P00025500 P 08/12/16 25.5 0.70 0.75
ETFC 160812P00026000 P 08/12/16 26.0 1.02 1.10
ETFC 160812P00026500 P 08/12/16 26.5 1.38 1.45
ETFC 160812P00027000 P 08/12/16 27.0 1.80 1.88
ETFC 160812P00027500 P 08/12/16 27.5 2.26 2.37
ETFC 160812P00028000 P 08/12/16 28.0 2.73 2.96
ETFC 160812P00028500 P 08/12/16 28.5 3.20 3.50
ETFC 160812P00029000 P 08/12/16 29.0 3.70 4.00
ETFC 160812P00029500 P 08/12/16 29.5 4.20 4.50
ETFC 160812P00030000 P 08/12/16 30.0 4.65 5.00
ETFC 160812P00030500 P 08/12/16 30.5 3.30 7.40
ETFC 160812P00031000 P 08/12/16 31.0 3.60 7.90
ETFC 160812P00031500 P 08/12/16 31.5 4.10 7.25
ETFC 160812P00032000 P 08/12/16 32.0 4.60 9.15
ETFC 160812P00032500 P 08/12/16 32.5 5.05 9.45
ETFC 160812P00033000 P 08/12/16 33.0 5.60 10.10
ETFC 160812P00033500 P 08/12/16 33.5 6.20 10.60
ETFC 160812P00034000 P 08/12/16 34.0 6.50 10.90
ETFC 160812P00034500 P 08/12/16 34.5 7.40 11.70
ETFC 160812P00035000 P 08/12/16 35.0 9.25 10.50
ETFC 160819C00014000 C 08/19/16 14.0 10.95 11.55
ETFC 160819C00015000 C 08/19/16 15.0 9.95 10.55
ETFC 160819C00016000 C 08/19/16 16.0 7.15 11.60
ETFC 160819C00017000 C 08/19/16 17.0 8.00 8.55
ETFC 160819C00017500 C 08/19/16 17.5 7.50 8.05
ETFC 160819C00018000 C 08/19/16 18.0 7.05 7.40
ETFC 160819C00018500 C 08/19/16 18.5 6.50 7.05
ETFC 160819C00019000 C 08/19/16 19.0 6.05 6.45
ETFC 160819C00019500 C 08/19/16 19.5 5.55 5.85
ETFC 160819C00020000 C 08/19/16 20.0 5.10 5.35
ETFC 160819C00020500 C 08/19/16 20.5 4.60 4.90
ETFC 160819C00021000 C 08/19/16 21.0 4.10 4.40
ETFC 160819C00021500 C 08/19/16 21.5 3.60 3.90
ETFC 160819C00022000 C 08/19/16 22.0 3.15 3.40
ETFC 160819C00022500 C 08/19/16 22.5 2.82 2.92
ETFC 160819C00023000 C 08/19/16 23.0 2.37 2.43
ETFC 160819C00023500 C 08/19/16 23.5 1.93 1.99
ETFC 160819C00024000 C 08/19/16 24.0 1.52 1.56
ETFC 160819C00024500 C 08/19/16 24.5 1.16 1.19
ETFC 160819C00025000 C 08/19/16 25.0 0.83 0.86
ETFC 160819C00025500 C 08/19/16 25.5 0.57 0.60
ETFC 160819C00026000 C 08/19/16 26.0 0.37 0.40
ETFC 160819C00026500 C 08/19/16 26.5 0.22 0.26
ETFC 160819C00027000 C 08/19/16 27.0 0.13 0.16
ETFC 160819C00027500 C 08/19/16 27.5 0.04 0.21
ETFC 160819C00028000 C 08/19/16 28.0 0.00 0.18
ETFC 160819C00028500 C 08/19/16 28.5 0.00 0.17
ETFC 160819C00029000 C 08/19/16 29.0 0.00 0.15
ETFC 160819C00029500 C 08/19/16 29.5 0.00 0.12
ETFC 160819C00030000 C 08/19/16 30.0 0.00 0.09
ETFC 160819C00030500 C 08/19/16 30.5 0.00 0.09
ETFC 160819C00031000 C 08/19/16 31.0 0.00 0.07
ETFC 160819C00031500 C 08/19/16 31.5 0.00 0.07
ETFC 160819C00032000 C 08/19/16 32.0 0.00 0.07
ETFC 160819C00032500 C 08/19/16 32.5 0.00 0.06
ETFC 160819C00033000 C 08/19/16 33.0 0.00 0.05
ETFC 160819C00033500 C 08/19/16 33.5 0.00 0.06
ETFC 160819C00034000 C 08/19/16 34.0 0.00 0.06
ETFC 160819C00034500 C 08/19/16 34.5 0.00 0.04
ETFC 160819C00035000 C 08/19/16 35.0 0.00 0.04
ETFC 160819C00035500 C 08/19/16 35.5 0.00 0.04
ETFC 160819C00036000 C 08/19/16 36.0 0.00 0.05
ETFC 160819P00014000 P 08/19/16 14.0 0.00 0.16
ETFC 160819P00015000 P 08/19/16 15.0 0.00 0.16
ETFC 160819P00016000 P 08/19/16 16.0 0.00 0.17
ETFC 160819P00017000 P 08/19/16 17.0 0.00 0.17
ETFC 160819P00017500 P 08/19/16 17.5 0.00 0.17
ETFC 160819P00018000 P 08/19/16 18.0 0.00 0.17
ETFC 160819P00018500 P 08/19/16 18.5 0.00 0.17
ETFC 160819P00019000 P 08/19/16 19.0 0.00 0.17
ETFC 160819P00019500 P 08/19/16 19.5 0.00 0.37
ETFC 160819P00020000 P 08/19/16 20.0 0.00 0.18
ETFC 160819P00020500 P 08/19/16 20.5 0.01 0.19
ETFC 160819P00021000 P 08/19/16 21.0 0.01 0.20
ETFC 160819P00021500 P 08/19/16 21.5 0.03 0.22
ETFC 160819P00022000 P 08/19/16 22.0 0.05 0.11
ETFC 160819P00022500 P 08/19/16 22.5 0.10 0.23
ETFC 160819P00023000 P 08/19/16 23.0 0.14 0.18
ETFC 160819P00023500 P 08/19/16 23.5 0.19 0.25
ETFC 160819P00024000 P 08/19/16 24.0 0.28 0.32
ETFC 160819P00024500 P 08/19/16 24.5 0.41 0.45
ETFC 160819P00025000 P 08/19/16 25.0 0.58 0.62
ETFC 160819P00025500 P 08/19/16 25.5 0.82 0.85
ETFC 160819P00026000 P 08/19/16 26.0 1.12 1.14
ETFC 160819P00026500 P 08/19/16 26.5 1.46 1.51
ETFC 160819P00027000 P 08/19/16 27.0 1.86 1.92
ETFC 160819P00027500 P 08/19/16 27.5 2.30 2.37
ETFC 160819P00028000 P 08/19/16 28.0 2.77 2.84
ETFC 160819P00028500 P 08/19/16 28.5 3.20 3.50
ETFC 160819P00029000 P 08/19/16 29.0 3.70 3.95
ETFC 160819P00029500 P 08/19/16 29.5 4.15 4.50
ETFC 160819P00030000 P 08/19/16 30.0 4.65 5.00
ETFC 160819P00030500 P 08/19/16 30.5 5.05 5.50
ETFC 160819P00031000 P 08/19/16 31.0 5.45 6.05
ETFC 160819P00031500 P 08/19/16 31.5 5.95 6.55
ETFC 160819P00032000 P 08/19/16 32.0 6.50 7.05
ETFC 160819P00032500 P 08/19/16 32.5 7.00 7.55
ETFC 160819P00033000 P 08/19/16 33.0 5.60 9.90
ETFC 160819P00033500 P 08/19/16 33.5 6.20 9.70
ETFC 160819P00034000 P 08/19/16 34.0 8.50 11.20
ETFC 160819P00034500 P 08/19/16 34.5 9.00 11.60
ETFC 160819P00035000 P 08/19/16 35.0 7.70 11.20
ETFC 160819P00035500 P 08/19/16 35.5 9.95 12.70
ETFC 160819P00036000 P 08/19/16 36.0 10.50 11.10
ETFC 160826C00015000 C 08/26/16 15.0 9.25 10.75
ETFC 160826C00015500 C 08/26/16 15.5 7.70 12.05
ETFC 160826C00016000 C 08/26/16 16.0 7.45 11.55
ETFC 160826C00016500 C 08/26/16 16.5 6.75 11.05
ETFC 160826C00017000 C 08/26/16 17.0 6.20 10.55
ETFC 160826C00017500 C 08/26/16 17.5 7.00 9.30
ETFC 160826C00018000 C 08/26/16 18.0 6.55 8.65
ETFC 160826C00018500 C 08/26/16 18.5 4.55 8.85
ETFC 160826C00019000 C 08/26/16 19.0 5.15 8.35
ETFC 160826C00019500 C 08/26/16 19.5 4.90 6.85
ETFC 160826C00020000 C 08/26/16 20.0 3.95 6.15
ETFC 160826C00020500 C 08/26/16 20.5 3.50 5.70
ETFC 160826C00021000 C 08/26/16 21.0 4.05 4.55
ETFC 160826C00021500 C 08/26/16 21.5 3.60 4.00
ETFC 160826C00022000 C 08/26/16 22.0 3.15 3.50
ETFC 160826C00022500 C 08/26/16 22.5 2.86 3.35
ETFC 160826C00023000 C 08/26/16 23.0 2.38 2.50
ETFC 160826C00023500 C 08/26/16 23.5 1.97 2.07
ETFC 160826C00024000 C 08/26/16 24.0 1.60 1.66
ETFC 160826C00024500 C 08/26/16 24.5 1.25 1.30
ETFC 160826C00025000 C 08/26/16 25.0 0.93 0.98
ETFC 160826C00025500 C 08/26/16 25.5 0.67 0.71
ETFC 160826C00026000 C 08/26/16 26.0 0.46 0.50
ETFC 160826C00026500 C 08/26/16 26.5 0.31 0.34
ETFC 160826C00027000 C 08/26/16 27.0 0.18 0.30
ETFC 160826C00027500 C 08/26/16 27.5 0.12 0.50
ETFC 160826C00028000 C 08/26/16 28.0 0.00 0.50
ETFC 160826C00028500 C 08/26/16 28.5 0.00 0.50
ETFC 160826C00029000 C 08/26/16 29.0 0.00 0.50
ETFC 160826C00029500 C 08/26/16 29.5 0.00 0.50
ETFC 160826C00030000 C 08/26/16 30.0 0.00 0.50
ETFC 160826C00030500 C 08/26/16 30.5 0.00 0.50
ETFC 160826C00031000 C 08/26/16 31.0 0.00 0.50
ETFC 160826C00031500 C 08/26/16 31.5 0.00 0.50
ETFC 160826C00032000 C 08/26/16 32.0 0.00 0.50
ETFC 160826C00032500 C 08/26/16 32.5 0.00 0.50
ETFC 160826C00033000 C 08/26/16 33.0 0.00 0.50
ETFC 160826C00033500 C 08/26/16 33.5 0.00 0.50
ETFC 160826C00034000 C 08/26/16 34.0 0.00 0.50
ETFC 160826C00034500 C 08/26/16 34.5 0.00 0.50
ETFC 160826C00035000 C 08/26/16 35.0 0.00 0.50
ETFC 160826P00015000 P 08/26/16 15.0 0.00 0.50
ETFC 160826P00015500 P 08/26/16 15.5 0.00 0.50
ETFC 160826P00016000 P 08/26/16 16.0 0.00 0.50
ETFC 160826P00016500 P 08/26/16 16.5 0.00 0.50
ETFC 160826P00017000 P 08/26/16 17.0 0.00 0.50
ETFC 160826P00017500 P 08/26/16 17.5 0.00 0.50
ETFC 160826P00018000 P 08/26/16 18.0 0.00 0.50
ETFC 160826P00018500 P 08/26/16 18.5 0.00 0.50
ETFC 160826P00019000 P 08/26/16 19.0 0.00 0.50
ETFC 160826P00019500 P 08/26/16 19.5 0.00 0.50
ETFC 160826P00020000 P 08/26/16 20.0 0.00 0.50
ETFC 160826P00020500 P 08/26/16 20.5 0.00 0.50
ETFC 160826P00021000 P 08/26/16 21.0 0.00 0.50
ETFC 160826P00021500 P 08/26/16 21.5 0.00 0.50
ETFC 160826P00022000 P 08/26/16 22.0 0.10 0.49
ETFC 160826P00022500 P 08/26/16 22.5 0.14 0.47
ETFC 160826P00023000 P 08/26/16 23.0 0.19 0.34
ETFC 160826P00023500 P 08/26/16 23.5 0.26 0.32
ETFC 160826P00024000 P 08/26/16 24.0 0.36 0.41
ETFC 160826P00024500 P 08/26/16 24.5 0.49 0.55
ETFC 160826P00025000 P 08/26/16 25.0 0.68 0.73
ETFC 160826P00025500 P 08/26/16 25.5 0.91 0.95
ETFC 160826P00026000 P 08/26/16 26.0 1.20 1.25
ETFC 160826P00026500 P 08/26/16 26.5 1.54 1.59
ETFC 160826P00027000 P 08/26/16 27.0 1.91 2.01
ETFC 160826P00027500 P 08/26/16 27.5 2.34 2.43
ETFC 160826P00028000 P 08/26/16 28.0 2.71 3.15
ETFC 160826P00028500 P 08/26/16 28.5 3.20 3.50
ETFC 160826P00029000 P 08/26/16 29.0 3.65 4.00
ETFC 160826P00029500 P 08/26/16 29.5 4.10 4.45
ETFC 160826P00030000 P 08/26/16 30.0 4.30 6.10
ETFC 160826P00030500 P 08/26/16 30.5 5.15 5.55
ETFC 160826P00031000 P 08/26/16 31.0 4.50 8.20
ETFC 160826P00031500 P 08/26/16 31.5 4.25 8.65
ETFC 160826P00032000 P 08/26/16 32.0 4.55 7.90
ETFC 160826P00032500 P 08/26/16 32.5 5.30 9.75
ETFC 160826P00033000 P 08/26/16 33.0 5.80 10.20
ETFC 160826P00033500 P 08/26/16 33.5 6.30 10.75
ETFC 160826P00034000 P 08/26/16 34.0 6.85 11.20
ETFC 160826P00034500 P 08/26/16 34.5 7.30 11.75
ETFC 160826P00035000 P 08/26/16 35.0 9.45 10.80
ETFC 160902C00015000 C 09/02/16 15.0 8.25 10.85
ETFC 160902C00016000 C 09/02/16 16.0 6.85 11.15
ETFC 160902C00017000 C 09/02/16 17.0 5.90 10.20
ETFC 160902C00018000 C 09/02/16 18.0 4.95 9.30
ETFC 160902C00018500 C 09/02/16 18.5 4.50 8.60
ETFC 160902C00019000 C 09/02/16 19.0 3.95 8.35
ETFC 160902C00019500 C 09/02/16 19.5 5.45 6.75
ETFC 160902C00020000 C 09/02/16 20.0 5.00 5.55
ETFC 160902C00020500 C 09/02/16 20.5 4.10 6.00
ETFC 160902C00021000 C 09/02/16 21.0 4.10 4.55
ETFC 160902C00021500 C 09/02/16 21.5 3.55 4.10
ETFC 160902C00022000 C 09/02/16 22.0 3.15 3.55
ETFC 160902C00022500 C 09/02/16 22.5 2.91 3.15
ETFC 160902C00023000 C 09/02/16 23.0 2.47 2.57
ETFC 160902C00023500 C 09/02/16 23.5 2.02 2.13
ETFC 160902C00024000 C 09/02/16 24.0 1.70 1.75
ETFC 160902C00024500 C 09/02/16 24.5 1.34 1.38
ETFC 160902C00025000 C 09/02/16 25.0 1.03 1.07
ETFC 160902C00025500 C 09/02/16 25.5 0.76 0.80
ETFC 160902C00026000 C 09/02/16 26.0 0.55 0.59
ETFC 160902C00026500 C 09/02/16 26.5 0.39 0.42
ETFC 160902C00027000 C 09/02/16 27.0 0.26 0.32
ETFC 160902C00027500 C 09/02/16 27.5 0.17 0.33
ETFC 160902C00028000 C 09/02/16 28.0 0.00 0.50
ETFC 160902C00028500 C 09/02/16 28.5 0.00 0.50
ETFC 160902C00029000 C 09/02/16 29.0 0.00 0.50
ETFC 160902C00029500 C 09/02/16 29.5 0.00 0.50
ETFC 160902C00030000 C 09/02/16 30.0 0.00 0.50
ETFC 160902C00030500 C 09/02/16 30.5 0.00 0.50
ETFC 160902C00031000 C 09/02/16 31.0 0.00 0.50
ETFC 160902C00031500 C 09/02/16 31.5 0.00 0.50
ETFC 160902C00032000 C 09/02/16 32.0 0.00 0.50
ETFC 160902C00032500 C 09/02/16 32.5 0.00 0.50
ETFC 160902C00033000 C 09/02/16 33.0 0.00 0.50
ETFC 160902C00033500 C 09/02/16 33.5 0.00 0.50
ETFC 160902C00034000 C 09/02/16 34.0 0.00 0.50
ETFC 160902C00034500 C 09/02/16 34.5 0.00 0.50
ETFC 160902C00035000 C 09/02/16 35.0 0.00 0.50
ETFC 160902P00015000 P 09/02/16 15.0 0.00 0.50
ETFC 160902P00016000 P 09/02/16 16.0 0.00 0.50
ETFC 160902P00017000 P 09/02/16 17.0 0.00 0.50
ETFC 160902P00018000 P 09/02/16 18.0 0.00 0.50
ETFC 160902P00018500 P 09/02/16 18.5 0.00 0.50
ETFC 160902P00019000 P 09/02/16 19.0 0.00 0.50
ETFC 160902P00019500 P 09/02/16 19.5 0.00 0.50
ETFC 160902P00020000 P 09/02/16 20.0 0.00 0.50
ETFC 160902P00020500 P 09/02/16 20.5 0.00 0.50
ETFC 160902P00021000 P 09/02/16 21.0 0.00 0.50
ETFC 160902P00021500 P 09/02/16 21.5 0.08 0.50
ETFC 160902P00022000 P 09/02/16 22.0 0.14 0.39
ETFC 160902P00022500 P 09/02/16 22.5 0.18 0.47
ETFC 160902P00023000 P 09/02/16 23.0 0.24 0.33
ETFC 160902P00023500 P 09/02/16 23.5 0.33 0.39
ETFC 160902P00024000 P 09/02/16 24.0 0.44 0.48
ETFC 160902P00024500 P 09/02/16 24.5 0.58 0.65
ETFC 160902P00025000 P 09/02/16 25.0 0.78 0.82
ETFC 160902P00025500 P 09/02/16 25.5 1.00 1.04
ETFC 160902P00026000 P 09/02/16 26.0 1.29 1.32
ETFC 160902P00026500 P 09/02/16 26.5 1.60 1.67
ETFC 160902P00027000 P 09/02/16 27.0 1.98 2.05
ETFC 160902P00027500 P 09/02/16 27.5 2.38 2.48
ETFC 160902P00028000 P 09/02/16 28.0 2.77 3.15
ETFC 160902P00028500 P 09/02/16 28.5 3.20 3.60
ETFC 160902P00029000 P 09/02/16 29.0 3.70 4.00
ETFC 160902P00029500 P 09/02/16 29.5 4.20 4.55
ETFC 160902P00030000 P 09/02/16 30.0 4.55 5.05
ETFC 160902P00030500 P 09/02/16 30.5 5.15 5.55
ETFC 160902P00031000 P 09/02/16 31.0 5.65 6.00
ETFC 160902P00031500 P 09/02/16 31.5 4.40 8.65
ETFC 160902P00032000 P 09/02/16 32.0 4.50 7.75
ETFC 160902P00032500 P 09/02/16 32.5 5.40 9.70
ETFC 160902P00033000 P 09/02/16 33.0 5.75 10.20
ETFC 160902P00033500 P 09/02/16 33.5 6.40 10.70
ETFC 160902P00034000 P 09/02/16 34.0 6.75 11.15
ETFC 160902P00034500 P 09/02/16 34.5 7.30 11.65
ETFC 160902P00035000 P 09/02/16 35.0 8.10 12.20
ETFC 160916C00016000 C 09/16/16 16.0 9.00 9.60
ETFC 160916C00017000 C 09/16/16 17.0 8.05 8.60
ETFC 160916C00018000 C 09/16/16 18.0 7.05 7.60
ETFC 160916C00019000 C 09/16/16 19.0 6.05 6.50
ETFC 160916C00020000 C 09/16/16 20.0 5.15 5.50
ETFC 160916C00021000 C 09/16/16 21.0 4.20 4.55
ETFC 160916C00022000 C 09/16/16 22.0 3.25 3.60
ETFC 160916C00023000 C 09/16/16 23.0 2.62 2.69
ETFC 160916C00024000 C 09/16/16 24.0 1.86 1.90
ETFC 160916C00025000 C 09/16/16 25.0 1.21 1.25
ETFC 160916C00026000 C 09/16/16 26.0 0.71 0.76
ETFC 160916C00027000 C 09/16/16 27.0 0.39 0.43
ETFC 160916C00028000 C 09/16/16 28.0 0.20 0.41
ETFC 160916C00029000 C 09/16/16 29.0 0.04 0.23
ETFC 160916C00030000 C 09/16/16 30.0 0.00 0.19
ETFC 160916C00031000 C 09/16/16 31.0 0.00 0.16
ETFC 160916C00032000 C 09/16/16 32.0 0.00 0.13
ETFC 160916C00033000 C 09/16/16 33.0 0.00 0.10
ETFC 160916C00034000 C 09/16/16 34.0 0.00 0.09
ETFC 160916P00016000 P 09/16/16 16.0 0.01 0.11
ETFC 160916P00017000 P 09/16/16 17.0 0.01 0.20
ETFC 160916P00018000 P 09/16/16 18.0 0.03 0.21
ETFC 160916P00019000 P 09/16/16 19.0 0.03 0.23
ETFC 160916P00020000 P 09/16/16 20.0 0.08 0.27
ETFC 160916P00021000 P 09/16/16 21.0 0.14 0.31
ETFC 160916P00022000 P 09/16/16 22.0 0.23 0.30
ETFC 160916P00023000 P 09/16/16 23.0 0.37 0.42
ETFC 160916P00024000 P 09/16/16 24.0 0.59 0.64
ETFC 160916P00025000 P 09/16/16 25.0 0.95 0.97
ETFC 160916P00026000 P 09/16/16 26.0 1.46 1.48
ETFC 160916P00027000 P 09/16/16 27.0 2.11 2.17
ETFC 160916P00028000 P 09/16/16 28.0 2.90 3.15
ETFC 160916P00029000 P 09/16/16 29.0 3.75 4.10
ETFC 160916P00030000 P 09/16/16 30.0 4.70 5.05
ETFC 160916P00031000 P 09/16/16 31.0 5.60 6.05
ETFC 160916P00032000 P 09/16/16 32.0 6.65 7.05
ETFC 160916P00033000 P 09/16/16 33.0 7.50 8.05
ETFC 160916P00034000 P 09/16/16 34.0 8.50 9.10
ETFC 161021C00012000 C 10/21/16 12.0 13.05 13.60
ETFC 161021C00013000 C 10/21/16 13.0 12.05 12.60
ETFC 161021C00014000 C 10/21/16 14.0 11.05 11.60
ETFC 161021C00015000 C 10/21/16 15.0 10.05 10.65
ETFC 161021C00016000 C 10/21/16 16.0 9.10 9.65
ETFC 161021C00017000 C 10/21/16 17.0 8.10 8.70
ETFC 161021C00018000 C 10/21/16 18.0 7.15 7.70
ETFC 161021C00019000 C 10/21/16 19.0 6.20 6.75
ETFC 161021C00020000 C 10/21/16 20.0 4.95 6.35
ETFC 161021C00021000 C 10/21/16 21.0 4.35 4.95
ETFC 161021C00022000 C 10/21/16 22.0 3.50 3.95
ETFC 161021C00023000 C 10/21/16 23.0 2.92 3.05
ETFC 161021C00024000 C 10/21/16 24.0 2.22 2.31
ETFC 161021C00025000 C 10/21/16 25.0 1.64 1.70
ETFC 161021C00026000 C 10/21/16 26.0 1.13 1.19
ETFC 161021C00027000 C 10/21/16 27.0 0.74 0.80
ETFC 161021C00028000 C 10/21/16 28.0 0.47 0.52
ETFC 161021C00029000 C 10/21/16 29.0 0.28 0.33
ETFC 161021C00030000 C 10/21/16 30.0 0.11 0.27
ETFC 161021C00031000 C 10/21/16 31.0 0.04 0.28
ETFC 161021C00032000 C 10/21/16 32.0 0.00 0.22
ETFC 161021C00033000 C 10/21/16 33.0 0.00 0.19
ETFC 161021C00034000 C 10/21/16 34.0 0.00 0.18
ETFC 161021C00035000 C 10/21/16 35.0 0.03 0.15
ETFC 161021C00036000 C 10/21/16 36.0 0.00 0.13
ETFC 161021C00037000 C 10/21/16 37.0 0.00 0.11
ETFC 161021C00038000 C 10/21/16 38.0 0.00 0.09
ETFC 161021P00012000 P 10/21/16 12.0 0.02 0.32
ETFC 161021P00013000 P 10/21/16 13.0 0.02 0.24
ETFC 161021P00014000 P 10/21/16 14.0 0.03 0.25
ETFC 161021P00015000 P 10/21/16 15.0 0.04 0.26
ETFC 161021P00016000 P 10/21/16 16.0 0.05 0.27
ETFC 161021P00017000 P 10/21/16 17.0 0.07 0.50
ETFC 161021P00018000 P 10/21/16 18.0 0.11 0.32
ETFC 161021P00019000 P 10/21/16 19.0 0.13 0.37
ETFC 161021P00020000 P 10/21/16 20.0 0.22 0.44
ETFC 161021P00021000 P 10/21/16 21.0 0.33 0.42
ETFC 161021P00022000 P 10/21/16 22.0 0.48 0.51
ETFC 161021P00023000 P 10/21/16 23.0 0.67 0.72
ETFC 161021P00024000 P 10/21/16 24.0 0.95 1.01
ETFC 161021P00025000 P 10/21/16 25.0 1.35 1.41
ETFC 161021P00026000 P 10/21/16 26.0 1.85 1.91
ETFC 161021P00027000 P 10/21/16 27.0 2.46 2.52
ETFC 161021P00028000 P 10/21/16 28.0 3.05 3.50
ETFC 161021P00029000 P 10/21/16 29.0 3.85 4.30
ETFC 161021P00030000 P 10/21/16 30.0 4.60 5.20
ETFC 161021P00031000 P 10/21/16 31.0 5.65 6.10
ETFC 161021P00032000 P 10/21/16 32.0 6.50 7.05
ETFC 161021P00033000 P 10/21/16 33.0 7.50 8.05
ETFC 161021P00034000 P 10/21/16 34.0 8.50 9.05
ETFC 161021P00035000 P 10/21/16 35.0 9.50 10.05
ETFC 161021P00036000 P 10/21/16 36.0 8.80 13.20
ETFC 161021P00037000 P 10/21/16 37.0 9.50 13.95
ETFC 161021P00038000 P 10/21/16 38.0 12.25 13.40
ETFC 170120C00005000 C 01/20/17 5.0 19.15 20.80
ETFC 170120C00008000 C 01/20/17 8.0 16.85 17.80
ETFC 170120C00010000 C 01/20/17 10.0 13.05 16.90
ETFC 170120C00011000 C 01/20/17 11.0 12.25 15.10
ETFC 170120C00012000 C 01/20/17 12.0 11.10 14.90
ETFC 170120C00013000 C 01/20/17 13.0 11.70 12.95
ETFC 170120C00014000 C 01/20/17 14.0 9.95 13.80
ETFC 170120C00015000 C 01/20/17 15.0 10.00 10.95
ETFC 170120C00016000 C 01/20/17 16.0 7.40 11.90
ETFC 170120C00017000 C 01/20/17 17.0 8.10 9.70
ETFC 170120C00018000 C 01/20/17 18.0 7.05 8.10
ETFC 170120C00019000 C 01/20/17 19.0 6.15 7.95
ETFC 170120C00020000 C 01/20/17 20.0 5.80 6.20
ETFC 170120C00021000 C 01/20/17 21.0 4.85 5.35
ETFC 170120C00022000 C 01/20/17 22.0 4.10 4.50
ETFC 170120C00023000 C 01/20/17 23.0 3.45 3.70
ETFC 170120C00024000 C 01/20/17 24.0 2.91 3.05
ETFC 170120C00025000 C 01/20/17 25.0 2.33 2.46
ETFC 170120C00026000 C 01/20/17 26.0 1.82 1.93
ETFC 170120C00027000 C 01/20/17 27.0 1.40 1.51
ETFC 170120C00028000 C 01/20/17 28.0 1.06 1.15
ETFC 170120C00029000 C 01/20/17 29.0 0.79 0.88
ETFC 170120C00030000 C 01/20/17 30.0 0.56 0.66
ETFC 170120C00031000 C 01/20/17 31.0 0.38 0.64
ETFC 170120C00032000 C 01/20/17 32.0 0.26 0.40
ETFC 170120C00033000 C 01/20/17 33.0 0.07 0.44
ETFC 170120C00034000 C 01/20/17 34.0 0.03 0.36
ETFC 170120C00035000 C 01/20/17 35.0 0.00 0.33
ETFC 170120C00036000 C 01/20/17 36.0 0.00 0.30
ETFC 170120C00037000 C 01/20/17 37.0 0.00 0.29
ETFC 170120C00038000 C 01/20/17 38.0 0.00 0.26
ETFC 170120C00040000 C 01/20/17 40.0 0.00 0.23
ETFC 170120C00045000 C 01/20/17 45.0 0.00 0.13
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.13
ETFC 170120P00008000 P 01/20/17 8.0 0.03 0.26
ETFC 170120P00010000 P 01/20/17 10.0 0.04 0.35
ETFC 170120P00011000 P 01/20/17 11.0 0.05 0.36
ETFC 170120P00012000 P 01/20/17 12.0 0.06 0.37
ETFC 170120P00013000 P 01/20/17 13.0 0.11 0.42
ETFC 170120P00014000 P 01/20/17 14.0 0.11 0.41
ETFC 170120P00015000 P 01/20/17 15.0 0.15 0.46
ETFC 170120P00016000 P 01/20/17 16.0 0.17 0.49
ETFC 170120P00017000 P 01/20/17 17.0 0.24 0.55
ETFC 170120P00018000 P 01/20/17 18.0 0.36 0.63
ETFC 170120P00019000 P 01/20/17 19.0 0.44 0.63
ETFC 170120P00020000 P 01/20/17 20.0 0.57 0.67
ETFC 170120P00021000 P 01/20/17 21.0 0.73 0.83
ETFC 170120P00022000 P 01/20/17 22.0 0.95 1.05
ETFC 170120P00023000 P 01/20/17 23.0 1.22 1.33
ETFC 170120P00024000 P 01/20/17 24.0 1.56 1.68
ETFC 170120P00025000 P 01/20/17 25.0 1.97 2.09
ETFC 170120P00026000 P 01/20/17 26.0 2.46 2.62
ETFC 170120P00027000 P 01/20/17 27.0 3.00 3.20
ETFC 170120P00028000 P 01/20/17 28.0 3.65 3.80
ETFC 170120P00029000 P 01/20/17 29.0 4.35 4.95
ETFC 170120P00030000 P 01/20/17 30.0 4.95 6.00
ETFC 170120P00031000 P 01/20/17 31.0 5.80 6.35
ETFC 170120P00032000 P 01/20/17 32.0 6.65 7.70
ETFC 170120P00033000 P 01/20/17 33.0 7.55 8.40
ETFC 170120P00034000 P 01/20/17 34.0 6.65 11.15
ETFC 170120P00035000 P 01/20/17 35.0 9.45 10.30
ETFC 170120P00036000 P 01/20/17 36.0 8.80 12.75
ETFC 170120P00037000 P 01/20/17 37.0 9.80 13.40
ETFC 170120P00038000 P 01/20/17 38.0 10.45 14.75
ETFC 170120P00040000 P 01/20/17 40.0 12.50 16.90
ETFC 170120P00045000 P 01/20/17 45.0 19.25 20.30
ETFC 180119C00013000 C 01/19/18 13.0 12.70 13.50
ETFC 180119C00015000 C 01/19/18 15.0 10.95 11.80
ETFC 180119C00018000 C 01/19/18 18.0 8.45 9.40
ETFC 180119C00020000 C 01/19/18 20.0 7.00 7.95
ETFC 180119C00023000 C 01/19/18 23.0 5.10 5.55
ETFC 180119C00025000 C 01/19/18 25.0 4.05 4.45
ETFC 180119C00027000 C 01/19/18 27.0 3.30 3.65
ETFC 180119C00030000 C 01/19/18 30.0 2.15 2.54
ETFC 180119C00032000 C 01/19/18 32.0 1.33 1.89
ETFC 180119C00035000 C 01/19/18 35.0 0.74 1.23
ETFC 180119C00037000 C 01/19/18 37.0 0.50 0.94
ETFC 180119C00040000 C 01/19/18 40.0 0.18 0.67
ETFC 180119C00045000 C 01/19/18 45.0 0.04 0.71
ETFC 180119P00013000 P 01/19/18 13.0 0.40 1.01
ETFC 180119P00015000 P 01/19/18 15.0 0.62 1.25
ETFC 180119P00018000 P 01/19/18 18.0 1.14 1.40
ETFC 180119P00020000 P 01/19/18 20.0 1.62 1.90
ETFC 180119P00023000 P 01/19/18 23.0 2.66 2.96
ETFC 180119P00025000 P 01/19/18 25.0 3.50 3.85
ETFC 180119P00027000 P 01/19/18 27.0 4.55 5.20
ETFC 180119P00030000 P 01/19/18 30.0 6.40 7.20
ETFC 180119P00032000 P 01/19/18 32.0 7.90 8.30
ETFC 180119P00035000 P 01/19/18 35.0 10.30 10.85
ETFC 180119P00037000 P 01/19/18 37.0 11.85 12.60
ETFC 180119P00040000 P 01/19/18 40.0 14.55 15.30
ETFC 180119P00045000 P 01/19/18 45.0 19.35 20.15

OPRA data is delayed 15 minutes.