Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

E Trade Financial Corporation (ETFC)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 140425C00013500 C 04/25/14 13.5 6.80 9.20
ETFC 140425C00014000 C 04/25/14 14.0 5.75 9.25
ETFC 140425C00014500 C 04/25/14 14.5 5.85 8.20
ETFC 140425C00015000 C 04/25/14 15.0 5.00 7.70
ETFC 140425C00015500 C 04/25/14 15.5 4.40 7.75
ETFC 140425C00016000 C 04/25/14 16.0 5.00 5.80
ETFC 140425C00016500 C 04/25/14 16.5 4.50 5.25
ETFC 140425C00017000 C 04/25/14 17.0 4.00 4.80
ETFC 140425C00017500 C 04/25/14 17.5 3.50 4.20
ETFC 140425C00018000 C 04/25/14 18.0 3.00 3.70
ETFC 140425C00018500 C 04/25/14 18.5 2.50 3.25
ETFC 140425C00019000 C 04/25/14 19.0 2.05 2.71
ETFC 140425C00019500 C 04/25/14 19.5 2.08 2.24
ETFC 140425C00020000 C 04/25/14 20.0 1.42 1.81
ETFC 140425C00020500 C 04/25/14 20.5 1.28 1.39
ETFC 140425C00021000 C 04/25/14 21.0 0.93 1.02
ETFC 140425C00021500 C 04/25/14 21.5 0.63 0.72
ETFC 140425C00022000 C 04/25/14 22.0 0.41 0.47
ETFC 140425C00022500 C 04/25/14 22.5 0.24 0.30
ETFC 140425C00023000 C 04/25/14 23.0 0.13 0.18
ETFC 140425C00023500 C 04/25/14 23.5 0.00 0.15
ETFC 140425C00024000 C 04/25/14 24.0 0.00 0.10
ETFC 140425C00024500 C 04/25/14 24.5 0.00 0.22
ETFC 140425C00025000 C 04/25/14 25.0 0.00 0.21
ETFC 140425C00025500 C 04/25/14 25.5 0.00 0.19
ETFC 140425C00026000 C 04/25/14 26.0 0.00 0.21
ETFC 140425C00026500 C 04/25/14 26.5 0.00 0.19
ETFC 140425C00027000 C 04/25/14 27.0 0.00 0.19
ETFC 140425C00027500 C 04/25/14 27.5 0.00 0.19
ETFC 140425C00028000 C 04/25/14 28.0 0.00 0.15
ETFC 140425C00029000 C 04/25/14 29.0 0.00 0.15
ETFC 140425C00030000 C 04/25/14 30.0 0.00 0.17
ETFC 140425P00013500 P 04/25/14 13.5 0.00 0.15
ETFC 140425P00014000 P 04/25/14 14.0 0.00 0.20
ETFC 140425P00014500 P 04/25/14 14.5 0.00 0.15
ETFC 140425P00015000 P 04/25/14 15.0 0.00 0.19
ETFC 140425P00015500 P 04/25/14 15.5 0.00 0.15
ETFC 140425P00016000 P 04/25/14 16.0 0.00 0.19
ETFC 140425P00016500 P 04/25/14 16.5 0.00 0.22
ETFC 140425P00017000 P 04/25/14 17.0 0.00 0.06
ETFC 140425P00017500 P 04/25/14 17.5 0.00 0.06
ETFC 140425P00018000 P 04/25/14 18.0 0.00 0.03
ETFC 140425P00018500 P 04/25/14 18.5 0.00 0.05
ETFC 140425P00019000 P 04/25/14 19.0 0.00 0.03
ETFC 140425P00019500 P 04/25/14 19.5 0.02 0.05
ETFC 140425P00020000 P 04/25/14 20.0 0.08 0.11
ETFC 140425P00020500 P 04/25/14 20.5 0.16 0.21
ETFC 140425P00021000 P 04/25/14 21.0 0.30 0.32
ETFC 140425P00021500 P 04/25/14 21.5 0.49 0.58
ETFC 140425P00022000 P 04/25/14 22.0 0.76 0.97
ETFC 140425P00022500 P 04/25/14 22.5 1.08 1.40
ETFC 140425P00023000 P 04/25/14 23.0 1.46 1.84
ETFC 140425P00023500 P 04/25/14 23.5 1.88 2.43
ETFC 140425P00024000 P 04/25/14 24.0 2.27 2.97
ETFC 140425P00024500 P 04/25/14 24.5 2.77 3.50
ETFC 140425P00025000 P 04/25/14 25.0 3.30 4.05
ETFC 140425P00025500 P 04/25/14 25.5 3.80 4.55
ETFC 140425P00026000 P 04/25/14 26.0 4.25 5.30
ETFC 140425P00026500 P 04/25/14 26.5 4.75 5.65
ETFC 140425P00027000 P 04/25/14 27.0 4.35 6.90
ETFC 140425P00027500 P 04/25/14 27.5 5.05 6.50
ETFC 140425P00028000 P 04/25/14 28.0 5.45 7.75
ETFC 140425P00029000 P 04/25/14 29.0 6.35 8.95
ETFC 140425P00030000 P 04/25/14 30.0 7.25 10.00
ETFC 140502C00014000 C 05/02/14 14.0 6.95 7.80
ETFC 140502C00015000 C 05/02/14 15.0 5.95 6.80
ETFC 140502C00015500 C 05/02/14 15.5 5.45 6.30
ETFC 140502C00016000 C 05/02/14 16.0 5.00 5.80
ETFC 140502C00016500 C 05/02/14 16.5 4.50 5.30
ETFC 140502C00017000 C 05/02/14 17.0 4.05 4.80
ETFC 140502C00017500 C 05/02/14 17.5 3.55 4.35
ETFC 140502C00018000 C 05/02/14 18.0 3.10 3.80
ETFC 140502C00018500 C 05/02/14 18.5 2.60 3.30
ETFC 140502C00019000 C 05/02/14 19.0 2.15 2.84
ETFC 140502C00019500 C 05/02/14 19.5 1.74 2.43
ETFC 140502C00020000 C 05/02/14 20.0 1.74 1.95
ETFC 140502C00020500 C 05/02/14 20.5 1.41 1.57
ETFC 140502C00021000 C 05/02/14 21.0 0.96 1.18
ETFC 140502C00021500 C 05/02/14 21.5 0.74 0.84
ETFC 140502C00022000 C 05/02/14 22.0 0.53 0.60
ETFC 140502C00022500 C 05/02/14 22.5 0.34 0.44
ETFC 140502C00023000 C 05/02/14 23.0 0.22 0.30
ETFC 140502C00023500 C 05/02/14 23.5 0.09 0.21
ETFC 140502C00024000 C 05/02/14 24.0 0.05 0.14
ETFC 140502C00024500 C 05/02/14 24.5 0.02 0.12
ETFC 140502C00025000 C 05/02/14 25.0 0.01 0.12
ETFC 140502C00026000 C 05/02/14 26.0 0.00 0.25
ETFC 140502C00027000 C 05/02/14 27.0 0.00 0.25
ETFC 140502C00028000 C 05/02/14 28.0 0.00 0.25
ETFC 140502C00029000 C 05/02/14 29.0 0.00 0.25
ETFC 140502C00030000 C 05/02/14 30.0 0.00 0.25
ETFC 140502P00014000 P 05/02/14 14.0 0.00 0.25
ETFC 140502P00015000 P 05/02/14 15.0 0.00 0.25
ETFC 140502P00015500 P 05/02/14 15.5 0.00 0.25
ETFC 140502P00016000 P 05/02/14 16.0 0.00 0.25
ETFC 140502P00016500 P 05/02/14 16.5 0.00 0.25
ETFC 140502P00017000 P 05/02/14 17.0 0.01 0.12
ETFC 140502P00017500 P 05/02/14 17.5 0.02 0.07
ETFC 140502P00018000 P 05/02/14 18.0 0.04 0.09
ETFC 140502P00018500 P 05/02/14 18.5 0.06 0.12
ETFC 140502P00019000 P 05/02/14 19.0 0.08 0.13
ETFC 140502P00019500 P 05/02/14 19.5 0.12 0.19
ETFC 140502P00020000 P 05/02/14 20.0 0.19 0.26
ETFC 140502P00020500 P 05/02/14 20.5 0.29 0.37
ETFC 140502P00021000 P 05/02/14 21.0 0.41 0.50
ETFC 140502P00021500 P 05/02/14 21.5 0.62 0.68
ETFC 140502P00022000 P 05/02/14 22.0 0.88 0.95
ETFC 140502P00022500 P 05/02/14 22.5 1.19 1.36
ETFC 140502P00023000 P 05/02/14 23.0 1.56 1.94
ETFC 140502P00023500 P 05/02/14 23.5 1.97 2.60
ETFC 140502P00024000 P 05/02/14 24.0 2.40 3.10
ETFC 140502P00024500 P 05/02/14 24.5 2.86 3.55
ETFC 140502P00025000 P 05/02/14 25.0 3.35 4.05
ETFC 140502P00026000 P 05/02/14 26.0 4.30 5.05
ETFC 140502P00027000 P 05/02/14 27.0 5.30 6.10
ETFC 140502P00028000 P 05/02/14 28.0 5.20 7.95
ETFC 140502P00029000 P 05/02/14 29.0 5.95 9.00
ETFC 140502P00030000 P 05/02/14 30.0 7.20 9.95
ETFC 140509C00014000 C 05/09/14 14.0 7.00 7.80
ETFC 140509C00015000 C 05/09/14 15.0 6.00 6.80
ETFC 140509C00015500 C 05/09/14 15.5 5.50 6.30
ETFC 140509C00016000 C 05/09/14 16.0 5.00 5.80
ETFC 140509C00016500 C 05/09/14 16.5 4.55 5.30
ETFC 140509C00017000 C 05/09/14 17.0 4.05 4.80
ETFC 140509C00017500 C 05/09/14 17.5 3.55 4.30
ETFC 140509C00018000 C 05/09/14 18.0 3.15 3.80
ETFC 140509C00018500 C 05/09/14 18.5 2.65 3.35
ETFC 140509C00019000 C 05/09/14 19.0 2.20 2.86
ETFC 140509C00019500 C 05/09/14 19.5 1.99 2.42
ETFC 140509C00020000 C 05/09/14 20.0 1.65 1.99
ETFC 140509C00020500 C 05/09/14 20.5 1.38 1.61
ETFC 140509C00021000 C 05/09/14 21.0 1.12 1.27
ETFC 140509C00021500 C 05/09/14 21.5 0.83 0.95
ETFC 140509C00022000 C 05/09/14 22.0 0.64 0.71
ETFC 140509C00022500 C 05/09/14 22.5 0.41 0.54
ETFC 140509C00023000 C 05/09/14 23.0 0.29 0.39
ETFC 140509C00023500 C 05/09/14 23.5 0.21 0.28
ETFC 140509C00024000 C 05/09/14 24.0 0.14 0.20
ETFC 140509C00024500 C 05/09/14 24.5 0.08 0.14
ETFC 140509C00025000 C 05/09/14 25.0 0.01 0.25
ETFC 140509C00026000 C 05/09/14 26.0 0.00 0.25
ETFC 140509C00027000 C 05/09/14 27.0 0.00 0.25
ETFC 140509C00028000 C 05/09/14 28.0 0.00 0.25
ETFC 140509C00029000 C 05/09/14 29.0 0.00 0.25
ETFC 140509C00030000 C 05/09/14 30.0 0.00 0.25
ETFC 140509P00014000 P 05/09/14 14.0 0.00 0.25
ETFC 140509P00015000 P 05/09/14 15.0 0.00 0.25
ETFC 140509P00015500 P 05/09/14 15.5 0.00 0.25
ETFC 140509P00016000 P 05/09/14 16.0 0.00 0.22
ETFC 140509P00016500 P 05/09/14 16.5 0.00 0.25
ETFC 140509P00017000 P 05/09/14 17.0 0.02 0.15
ETFC 140509P00017500 P 05/09/14 17.5 0.04 0.23
ETFC 140509P00018000 P 05/09/14 18.0 0.07 0.14
ETFC 140509P00018500 P 05/09/14 18.5 0.09 0.18
ETFC 140509P00019000 P 05/09/14 19.0 0.13 0.20
ETFC 140509P00019500 P 05/09/14 19.5 0.17 0.24
ETFC 140509P00020000 P 05/09/14 20.0 0.25 0.34
ETFC 140509P00020500 P 05/09/14 20.5 0.36 0.44
ETFC 140509P00021000 P 05/09/14 21.0 0.52 0.58
ETFC 140509P00021500 P 05/09/14 21.5 0.72 0.79
ETFC 140509P00022000 P 05/09/14 22.0 0.99 1.07
ETFC 140509P00022500 P 05/09/14 22.5 1.28 1.62
ETFC 140509P00023000 P 05/09/14 23.0 1.65 1.79
ETFC 140509P00023500 P 05/09/14 23.5 2.03 2.60
ETFC 140509P00024000 P 05/09/14 24.0 2.47 3.15
ETFC 140509P00024500 P 05/09/14 24.5 2.91 3.25
ETFC 140509P00025000 P 05/09/14 25.0 3.35 4.00
ETFC 140509P00026000 P 05/09/14 26.0 4.25 5.05
ETFC 140509P00027000 P 05/09/14 27.0 5.25 6.10
ETFC 140509P00028000 P 05/09/14 28.0 6.30 7.10
ETFC 140509P00029000 P 05/09/14 29.0 6.40 9.05
ETFC 140509P00030000 P 05/09/14 30.0 6.75 10.10
ETFC 140517C00014000 C 05/17/14 14.0 6.95 7.75
ETFC 140517C00015000 C 05/17/14 15.0 5.95 6.75
ETFC 140517C00016000 C 05/17/14 16.0 5.00 5.75
ETFC 140517C00017000 C 05/17/14 17.0 4.05 4.75
ETFC 140517C00018000 C 05/17/14 18.0 3.30 3.75
ETFC 140517C00019000 C 05/17/14 19.0 2.32 2.89
ETFC 140517C00020000 C 05/17/14 20.0 1.91 2.05
ETFC 140517C00021000 C 05/17/14 21.0 1.27 1.31
ETFC 140517C00022000 C 05/17/14 22.0 0.75 0.79
ETFC 140517C00023000 C 05/17/14 23.0 0.39 0.44
ETFC 140517C00024000 C 05/17/14 24.0 0.19 0.23
ETFC 140517C00025000 C 05/17/14 25.0 0.01 0.14
ETFC 140517C00026000 C 05/17/14 26.0 0.02 0.10
ETFC 140517C00027000 C 05/17/14 27.0 0.00 0.09
ETFC 140517C00028000 C 05/17/14 28.0 0.00 0.15
ETFC 140517C00029000 C 05/17/14 29.0 0.00 0.12
ETFC 140517C00030000 C 05/17/14 30.0 0.00 0.10
ETFC 140517C00031000 C 05/17/14 31.0 0.00 0.08
ETFC 140517C00032000 C 05/17/14 32.0 0.00 0.06
ETFC 140517C00033000 C 05/17/14 33.0 0.00 0.04
ETFC 140517P00014000 P 05/17/14 14.0 0.00 0.10
ETFC 140517P00015000 P 05/17/14 15.0 0.00 0.16
ETFC 140517P00016000 P 05/17/14 16.0 0.01 0.09
ETFC 140517P00017000 P 05/17/14 17.0 0.04 0.11
ETFC 140517P00018000 P 05/17/14 18.0 0.08 0.12
ETFC 140517P00019000 P 05/17/14 19.0 0.16 0.20
ETFC 140517P00020000 P 05/17/14 20.0 0.32 0.37
ETFC 140517P00021000 P 05/17/14 21.0 0.62 0.66
ETFC 140517P00022000 P 05/17/14 22.0 1.09 1.14
ETFC 140517P00023000 P 05/17/14 23.0 1.73 1.81
ETFC 140517P00024000 P 05/17/14 24.0 2.51 2.98
ETFC 140517P00025000 P 05/17/14 25.0 3.35 3.90
ETFC 140517P00026000 P 05/17/14 26.0 4.30 4.90
ETFC 140517P00027000 P 05/17/14 27.0 5.25 5.90
ETFC 140517P00028000 P 05/17/14 28.0 6.25 6.90
ETFC 140517P00029000 P 05/17/14 29.0 7.25 7.85
ETFC 140517P00030000 P 05/17/14 30.0 7.05 10.05
ETFC 140517P00031000 P 05/17/14 31.0 7.90 11.45
ETFC 140517P00032000 P 05/17/14 32.0 8.75 12.45
ETFC 140517P00033000 P 05/17/14 33.0 9.75 13.70
ETFC 140523C00015000 C 05/23/14 15.0 6.00 6.80
ETFC 140523C00015500 C 05/23/14 15.5 5.50 6.30
ETFC 140523C00016000 C 05/23/14 16.0 5.00 5.80
ETFC 140523C00016500 C 05/23/14 16.5 4.60 5.35
ETFC 140523C00017000 C 05/23/14 17.0 4.15 4.85
ETFC 140523C00017500 C 05/23/14 17.5 3.70 4.35
ETFC 140523C00018000 C 05/23/14 18.0 3.20 3.90
ETFC 140523C00018500 C 05/23/14 18.5 2.75 3.45
ETFC 140523C00019000 C 05/23/14 19.0 2.38 2.97
ETFC 140523C00019500 C 05/23/14 19.5 1.98 2.60
ETFC 140523C00020000 C 05/23/14 20.0 1.73 2.20
ETFC 140523C00020500 C 05/23/14 20.5 1.41 1.83
ETFC 140523C00021000 C 05/23/14 21.0 1.28 1.42
ETFC 140523C00021500 C 05/23/14 21.5 1.05 1.13
ETFC 140523C00022000 C 05/23/14 22.0 0.76 0.90
ETFC 140523C00022500 C 05/23/14 22.5 0.58 0.69
ETFC 140523C00023000 C 05/23/14 23.0 0.43 0.53
ETFC 140523C00023500 C 05/23/14 23.5 0.29 0.41
ETFC 140523C00024000 C 05/23/14 24.0 0.22 0.31
ETFC 140523C00024500 C 05/23/14 24.5 0.16 0.24
ETFC 140523C00025000 C 05/23/14 25.0 0.06 0.19
ETFC 140523P00015000 P 05/23/14 15.0 0.00 0.25
ETFC 140523P00015500 P 05/23/14 15.5 0.00 0.25
ETFC 140523P00016000 P 05/23/14 16.0 0.02 0.25
ETFC 140523P00016500 P 05/23/14 16.5 0.06 0.25
ETFC 140523P00017000 P 05/23/14 17.0 0.05 0.25
ETFC 140523P00017500 P 05/23/14 17.5 0.08 0.21
ETFC 140523P00018000 P 05/23/14 18.0 0.13 0.23
ETFC 140523P00018500 P 05/23/14 18.5 0.17 0.28
ETFC 140523P00019000 P 05/23/14 19.0 0.22 0.34
ETFC 140523P00019500 P 05/23/14 19.5 0.29 0.39
ETFC 140523P00020000 P 05/23/14 20.0 0.39 0.51
ETFC 140523P00020500 P 05/23/14 20.5 0.52 0.67
ETFC 140523P00021000 P 05/23/14 21.0 0.70 0.76
ETFC 140523P00021500 P 05/23/14 21.5 0.91 0.98
ETFC 140523P00022000 P 05/23/14 22.0 1.15 1.24
ETFC 140523P00022500 P 05/23/14 22.5 1.45 1.55
ETFC 140523P00023000 P 05/23/14 23.0 1.79 2.34
ETFC 140523P00023500 P 05/23/14 23.5 2.15 2.73
ETFC 140523P00024000 P 05/23/14 24.0 2.56 3.20
ETFC 140523P00024500 P 05/23/14 24.5 2.99 3.65
ETFC 140523P00025000 P 05/23/14 25.0 3.40 4.15
ETFC 140530C00015000 C 05/30/14 15.0 6.05 6.80
ETFC 140530C00015500 C 05/30/14 15.5 5.55 6.30
ETFC 140530C00016000 C 05/30/14 16.0 5.05 5.80
ETFC 140530C00016500 C 05/30/14 16.5 4.65 5.35
ETFC 140530C00017000 C 05/30/14 17.0 4.15 4.85
ETFC 140530C00017500 C 05/30/14 17.5 3.70 4.40
ETFC 140530C00018000 C 05/30/14 18.0 3.25 3.90
ETFC 140530C00018500 C 05/30/14 18.5 2.65 3.45
ETFC 140530C00019000 C 05/30/14 19.0 2.78 3.00
ETFC 140530C00019500 C 05/30/14 19.5 2.01 2.58
ETFC 140530C00020000 C 05/30/14 20.0 1.73 2.19
ETFC 140530C00020500 C 05/30/14 20.5 1.45 1.82
ETFC 140530C00021000 C 05/30/14 21.0 1.28 1.48
ETFC 140530C00021500 C 05/30/14 21.5 1.11 1.20
ETFC 140530C00022000 C 05/30/14 22.0 0.81 0.96
ETFC 140530C00022500 C 05/30/14 22.5 0.64 0.73
ETFC 140530C00023000 C 05/30/14 23.0 0.43 0.58
ETFC 140530C00023500 C 05/30/14 23.5 0.30 0.44
ETFC 140530C00024000 C 05/30/14 24.0 0.25 0.33
ETFC 140530C00024500 C 05/30/14 24.5 0.15 0.25
ETFC 140530C00025000 C 05/30/14 25.0 0.07 0.21
ETFC 140530P00015000 P 05/30/14 15.0 0.01 0.25
ETFC 140530P00015500 P 05/30/14 15.5 0.02 0.25
ETFC 140530P00016000 P 05/30/14 16.0 0.04 0.25
ETFC 140530P00016500 P 05/30/14 16.5 0.04 0.25
ETFC 140530P00017000 P 05/30/14 17.0 0.04 0.26
ETFC 140530P00017500 P 05/30/14 17.5 0.12 0.20
ETFC 140530P00018000 P 05/30/14 18.0 0.15 0.27
ETFC 140530P00018500 P 05/30/14 18.5 0.19 0.32
ETFC 140530P00019000 P 05/30/14 19.0 0.26 0.36
ETFC 140530P00019500 P 05/30/14 19.5 0.34 0.48
ETFC 140530P00020000 P 05/30/14 20.0 0.44 0.58
ETFC 140530P00020500 P 05/30/14 20.5 0.58 0.74
ETFC 140530P00021000 P 05/30/14 21.0 0.75 0.81
ETFC 140530P00021500 P 05/30/14 21.5 0.94 1.04
ETFC 140530P00022000 P 05/30/14 22.0 1.20 1.30
ETFC 140530P00022500 P 05/30/14 22.5 1.49 1.57
ETFC 140530P00023000 P 05/30/14 23.0 1.82 2.29
ETFC 140530P00023500 P 05/30/14 23.5 2.18 2.81
ETFC 140530P00024000 P 05/30/14 24.0 2.58 3.25
ETFC 140530P00024500 P 05/30/14 24.5 3.00 3.70
ETFC 140530P00025000 P 05/30/14 25.0 3.45 4.15
ETFC 140621C00013000 C 06/21/14 13.0 8.00 8.80
ETFC 140621C00014000 C 06/21/14 14.0 7.00 7.80
ETFC 140621C00015000 C 06/21/14 15.0 6.05 6.80
ETFC 140621C00016000 C 06/21/14 16.0 5.30 5.85
ETFC 140621C00017000 C 06/21/14 17.0 4.30 4.90
ETFC 140621C00018000 C 06/21/14 18.0 3.35 4.00
ETFC 140621C00019000 C 06/21/14 19.0 2.56 3.15
ETFC 140621C00020000 C 06/21/14 20.0 2.10 2.37
ETFC 140621C00021000 C 06/21/14 21.0 1.56 1.67
ETFC 140621C00022000 C 06/21/14 22.0 1.05 1.14
ETFC 140621C00023000 C 06/21/14 23.0 0.65 0.76
ETFC 140621C00024000 C 06/21/14 24.0 0.37 0.48
ETFC 140621C00025000 C 06/21/14 25.0 0.20 0.30
ETFC 140621C00026000 C 06/21/14 26.0 0.10 0.19
ETFC 140621C00027000 C 06/21/14 27.0 0.04 0.16
ETFC 140621C00028000 C 06/21/14 28.0 0.02 0.14
ETFC 140621C00029000 C 06/21/14 29.0 0.03 0.12
ETFC 140621P00013000 P 06/21/14 13.0 0.01 0.12
ETFC 140621P00014000 P 06/21/14 14.0 0.03 0.14
ETFC 140621P00015000 P 06/21/14 15.0 0.04 0.17
ETFC 140621P00016000 P 06/21/14 16.0 0.08 0.22
ETFC 140621P00017000 P 06/21/14 17.0 0.16 0.24
ETFC 140621P00018000 P 06/21/14 18.0 0.25 0.34
ETFC 140621P00019000 P 06/21/14 19.0 0.40 0.48
ETFC 140621P00020000 P 06/21/14 20.0 0.62 0.74
ETFC 140621P00021000 P 06/21/14 21.0 0.95 1.00
ETFC 140621P00022000 P 06/21/14 22.0 1.42 1.46
ETFC 140621P00023000 P 06/21/14 23.0 2.01 2.20
ETFC 140621P00024000 P 06/21/14 24.0 2.74 3.45
ETFC 140621P00025000 P 06/21/14 25.0 3.55 4.20
ETFC 140621P00026000 P 06/21/14 26.0 4.45 5.05
ETFC 140621P00027000 P 06/21/14 27.0 5.40 5.90
ETFC 140621P00028000 P 06/21/14 28.0 6.35 7.05
ETFC 140621P00029000 P 06/21/14 29.0 7.30 8.05
ETFC 140719C00010000 C 07/19/14 10.0 9.35 12.80
ETFC 140719C00011000 C 07/19/14 11.0 9.65 10.95
ETFC 140719C00012000 C 07/19/14 12.0 8.75 9.85
ETFC 140719C00013000 C 07/19/14 13.0 7.85 8.85
ETFC 140719C00014000 C 07/19/14 14.0 7.00 7.80
ETFC 140719C00015000 C 07/19/14 15.0 6.05 6.85
ETFC 140719C00016000 C 07/19/14 16.0 5.30 5.90
ETFC 140719C00017000 C 07/19/14 17.0 4.35 5.00
ETFC 140719C00018000 C 07/19/14 18.0 3.50 4.10
ETFC 140719C00019000 C 07/19/14 19.0 2.81 3.30
ETFC 140719C00020000 C 07/19/14 20.0 2.28 2.55
ETFC 140719C00021000 C 07/19/14 21.0 1.71 1.90
ETFC 140719C00022000 C 07/19/14 22.0 1.30 1.36
ETFC 140719C00023000 C 07/19/14 23.0 0.82 0.95
ETFC 140719C00024000 C 07/19/14 24.0 0.55 0.65
ETFC 140719C00025000 C 07/19/14 25.0 0.36 0.43
ETFC 140719C00026000 C 07/19/14 26.0 0.24 0.30
ETFC 140719C00027000 C 07/19/14 27.0 0.16 0.22
ETFC 140719C00028000 C 07/19/14 28.0 0.02 0.25
ETFC 140719C00029000 C 07/19/14 29.0 0.05 0.25
ETFC 140719C00030000 C 07/19/14 30.0 0.01 0.23
ETFC 140719C00031000 C 07/19/14 31.0 0.02 0.24
ETFC 140719C00032000 C 07/19/14 32.0 0.01 0.20
ETFC 140719C00033000 C 07/19/14 33.0 0.00 0.18
ETFC 140719P00010000 P 07/19/14 10.0 0.00 0.07
ETFC 140719P00011000 P 07/19/14 11.0 0.00 0.11
ETFC 140719P00012000 P 07/19/14 12.0 0.00 0.16
ETFC 140719P00013000 P 07/19/14 13.0 0.01 0.22
ETFC 140719P00014000 P 07/19/14 14.0 0.03 0.25
ETFC 140719P00015000 P 07/19/14 15.0 0.07 0.18
ETFC 140719P00016000 P 07/19/14 16.0 0.10 0.24
ETFC 140719P00017000 P 07/19/14 17.0 0.24 0.28
ETFC 140719P00018000 P 07/19/14 18.0 0.37 0.45
ETFC 140719P00019000 P 07/19/14 19.0 0.55 0.58
ETFC 140719P00020000 P 07/19/14 20.0 0.80 0.92
ETFC 140719P00021000 P 07/19/14 21.0 1.16 1.28
ETFC 140719P00022000 P 07/19/14 22.0 1.63 1.70
ETFC 140719P00023000 P 07/19/14 23.0 2.20 2.40
ETFC 140719P00024000 P 07/19/14 24.0 2.92 3.35
ETFC 140719P00025000 P 07/19/14 25.0 3.70 4.35
ETFC 140719P00026000 P 07/19/14 26.0 4.55 5.25
ETFC 140719P00027000 P 07/19/14 27.0 5.45 6.05
ETFC 140719P00028000 P 07/19/14 28.0 6.35 6.95
ETFC 140719P00029000 P 07/19/14 29.0 7.35 8.15
ETFC 140719P00030000 P 07/19/14 30.0 8.30 9.30
ETFC 140719P00031000 P 07/19/14 31.0 9.00 10.10
ETFC 140719P00032000 P 07/19/14 32.0 9.15 12.50
ETFC 140719P00033000 P 07/19/14 33.0 9.90 13.75
ETFC 141018C00013000 C 10/18/14 13.0 8.15 8.95
ETFC 141018C00014000 C 10/18/14 14.0 7.30 8.00
ETFC 141018C00015000 C 10/18/14 15.0 6.35 7.10
ETFC 141018C00016000 C 10/18/14 16.0 5.45 6.20
ETFC 141018C00017000 C 10/18/14 17.0 4.70 5.35
ETFC 141018C00018000 C 10/18/14 18.0 3.90 4.55
ETFC 141018C00019000 C 10/18/14 19.0 3.55 3.80
ETFC 141018C00020000 C 10/18/14 20.0 2.75 3.15
ETFC 141018C00021000 C 10/18/14 21.0 2.22 2.53
ETFC 141018C00022000 C 10/18/14 22.0 1.91 2.02
ETFC 141018C00023000 C 10/18/14 23.0 1.39 1.58
ETFC 141018C00024000 C 10/18/14 24.0 1.05 1.22
ETFC 141018C00025000 C 10/18/14 25.0 0.78 0.94
ETFC 141018C00026000 C 10/18/14 26.0 0.58 0.73
ETFC 141018C00027000 C 10/18/14 27.0 0.44 0.57
ETFC 141018C00028000 C 10/18/14 28.0 0.32 0.46
ETFC 141018C00029000 C 10/18/14 29.0 0.23 0.34
ETFC 141018C00030000 C 10/18/14 30.0 0.18 0.29
ETFC 141018C00031000 C 10/18/14 31.0 0.05 0.26
ETFC 141018C00032000 C 10/18/14 32.0 0.08 0.25
ETFC 141018C00033000 C 10/18/14 33.0 0.04 0.25
ETFC 141018C00034000 C 10/18/14 34.0 0.03 0.25
ETFC 141018C00035000 C 10/18/14 35.0 0.03 0.25
ETFC 141018P00013000 P 10/18/14 13.0 0.11 0.30
ETFC 141018P00014000 P 10/18/14 14.0 0.16 0.34
ETFC 141018P00015000 P 10/18/14 15.0 0.28 0.37
ETFC 141018P00016000 P 10/18/14 16.0 0.39 0.51
ETFC 141018P00017000 P 10/18/14 17.0 0.54 0.68
ETFC 141018P00018000 P 10/18/14 18.0 0.75 0.89
ETFC 141018P00019000 P 10/18/14 19.0 1.02 1.14
ETFC 141018P00020000 P 10/18/14 20.0 1.35 1.51
ETFC 141018P00021000 P 10/18/14 21.0 1.75 1.94
ETFC 141018P00022000 P 10/18/14 22.0 2.23 2.37
ETFC 141018P00023000 P 10/18/14 23.0 2.81 3.05
ETFC 141018P00024000 P 10/18/14 24.0 3.45 3.80
ETFC 141018P00025000 P 10/18/14 25.0 4.15 4.80
ETFC 141018P00026000 P 10/18/14 26.0 4.95 5.65
ETFC 141018P00027000 P 10/18/14 27.0 5.75 6.60
ETFC 141018P00028000 P 10/18/14 28.0 6.65 7.40
ETFC 141018P00029000 P 10/18/14 29.0 7.55 8.25
ETFC 141018P00030000 P 10/18/14 30.0 8.40 9.15
ETFC 141018P00031000 P 10/18/14 31.0 9.35 10.00
ETFC 141018P00032000 P 10/18/14 32.0 10.30 11.30
ETFC 141018P00033000 P 10/18/14 33.0 11.30 12.30
ETFC 141018P00034000 P 10/18/14 34.0 11.20 14.50
ETFC 141018P00035000 P 10/18/14 35.0 12.20 15.50
ETFC 150117C00002000 C 01/17/15 2.0 19.10 19.90
ETFC 150117C00003000 C 01/17/15 3.0 18.10 18.90
ETFC 150117C00004000 C 01/17/15 4.0 17.15 17.90
ETFC 150117C00005000 C 01/17/15 5.0 16.35 16.80
ETFC 150117C00007000 C 01/17/15 7.0 13.90 14.85
ETFC 150117C00010000 C 01/17/15 10.0 10.95 11.90
ETFC 150117C00012000 C 01/17/15 12.0 9.25 10.00
ETFC 150117C00015000 C 01/17/15 15.0 6.55 7.30
ETFC 150117C00017000 C 01/17/15 17.0 5.10 5.65
ETFC 150117C00020000 C 01/17/15 20.0 3.35 3.55
ETFC 150117C00022000 C 01/17/15 22.0 2.39 2.50
ETFC 150117C00025000 C 01/17/15 25.0 1.25 1.38
ETFC 150117C00027000 C 01/17/15 27.0 0.81 0.90
ETFC 150117C00030000 C 01/17/15 30.0 0.37 0.47
ETFC 150117C00035000 C 01/17/15 35.0 0.04 0.25
ETFC 150117P00002000 P 01/17/15 2.0 0.00 0.06
ETFC 150117P00003000 P 01/17/15 3.0 0.00 0.06
ETFC 150117P00004000 P 01/17/15 4.0 0.00 0.07
ETFC 150117P00005000 P 01/17/15 5.0 0.00 0.05
ETFC 150117P00007000 P 01/17/15 7.0 0.02 0.21
ETFC 150117P00010000 P 01/17/15 10.0 0.10 0.25
ETFC 150117P00012000 P 01/17/15 12.0 0.18 0.30
ETFC 150117P00015000 P 01/17/15 15.0 0.49 0.63
ETFC 150117P00017000 P 01/17/15 17.0 0.87 1.00
ETFC 150117P00020000 P 01/17/15 20.0 1.76 1.91
ETFC 150117P00022000 P 01/17/15 22.0 2.68 2.84
ETFC 150117P00025000 P 01/17/15 25.0 4.55 4.80
ETFC 150117P00027000 P 01/17/15 27.0 6.05 6.80
ETFC 150117P00030000 P 01/17/15 30.0 8.65 9.40
ETFC 150117P00035000 P 01/17/15 35.0 12.25 15.55
ETFC 160115C00005000 C 01/15/16 5.0 14.40 17.40
ETFC 160115C00008000 C 01/15/16 8.0 11.85 14.35
ETFC 160115C00010000 C 01/15/16 10.0 11.65 12.50
ETFC 160115C00013000 C 01/15/16 13.0 7.10 11.30
ETFC 160115C00015000 C 01/15/16 15.0 7.20 8.25
ETFC 160115C00017000 C 01/15/16 17.0 6.10 6.85
ETFC 160115C00020000 C 01/15/16 20.0 4.10 5.05
ETFC 160115C00022000 C 01/15/16 22.0 3.60 3.95
ETFC 160115C00025000 C 01/15/16 25.0 2.30 2.82
ETFC 160115C00027000 C 01/15/16 27.0 1.68 2.22
ETFC 160115C00030000 C 01/15/16 30.0 1.04 1.58
ETFC 160115C00035000 C 01/15/16 35.0 0.42 0.86
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.30
ETFC 160115P00008000 P 01/15/16 8.0 0.20 0.51
ETFC 160115P00010000 P 01/15/16 10.0 0.40 0.68
ETFC 160115P00013000 P 01/15/16 13.0 0.68 1.00
ETFC 160115P00015000 P 01/15/16 15.0 1.09 1.49
ETFC 160115P00017000 P 01/15/16 17.0 1.65 1.95
ETFC 160115P00020000 P 01/15/16 20.0 2.76 3.35
ETFC 160115P00022000 P 01/15/16 22.0 3.70 4.50
ETFC 160115P00025000 P 01/15/16 25.0 5.60 6.40
ETFC 160115P00027000 P 01/15/16 27.0 7.00 7.85
ETFC 160115P00030000 P 01/15/16 30.0 9.35 10.25
ETFC 160115P00035000 P 01/15/16 35.0 13.60 14.60

OPRA data is delayed 15 minutes.