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 (2015-01-16)Premium Content

E Trade Financial Corporation (ETFC)
As of Jan 26 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 150130C00015000 C 01/30/15 15.0 8.85 9.25
ETFC 150130C00015500 C 01/30/15 15.5 8.20 8.75
ETFC 150130C00016000 C 01/30/15 16.0 7.70 8.25
ETFC 150130C00016500 C 01/30/15 16.5 7.25 7.75
ETFC 150130C00017000 C 01/30/15 17.0 6.90 7.25
ETFC 150130C00017500 C 01/30/15 17.5 6.40 6.75
ETFC 150130C00018000 C 01/30/15 18.0 5.90 6.25
ETFC 150130C00018500 C 01/30/15 18.5 5.40 5.75
ETFC 150130C00019000 C 01/30/15 19.0 4.90 5.25
ETFC 150130C00019500 C 01/30/15 19.5 4.40 4.80
ETFC 150130C00020000 C 01/30/15 20.0 3.90 4.30
ETFC 150130C00020500 C 01/30/15 20.5 3.40 3.80
ETFC 150130C00021000 C 01/30/15 21.0 2.94 3.30
ETFC 150130C00021500 C 01/30/15 21.5 2.39 2.79
ETFC 150130C00022000 C 01/30/15 22.0 1.95 2.50
ETFC 150130C00022500 C 01/30/15 22.5 1.46 1.74
ETFC 150130C00023000 C 01/30/15 23.0 1.10 1.28
ETFC 150130C00023500 C 01/30/15 23.5 0.76 0.87
ETFC 150130C00024000 C 01/30/15 24.0 0.43 0.48
ETFC 150130C00024500 C 01/30/15 24.5 0.19 0.24
ETFC 150130C00025000 C 01/30/15 25.0 0.05 0.10
ETFC 150130C00025500 C 01/30/15 25.5 0.02 0.06
ETFC 150130C00026000 C 01/30/15 26.0 0.00 0.05
ETFC 150130C00026500 C 01/30/15 26.5 0.00 0.05
ETFC 150130C00027000 C 01/30/15 27.0 0.00 0.05
ETFC 150130C00027500 C 01/30/15 27.5 0.00 0.05
ETFC 150130C00028000 C 01/30/15 28.0 0.00 0.05
ETFC 150130C00028500 C 01/30/15 28.5 0.00 0.05
ETFC 150130C00029000 C 01/30/15 29.0 0.00 0.05
ETFC 150130C00029500 C 01/30/15 29.5 0.00 0.07
ETFC 150130C00030000 C 01/30/15 30.0 0.00 0.03
ETFC 150130C00030500 C 01/30/15 30.5 0.00 0.03
ETFC 150130C00031000 C 01/30/15 31.0 0.00 0.03
ETFC 150130C00031500 C 01/30/15 31.5 0.00 0.02
ETFC 150130C00032000 C 01/30/15 32.0 0.00 0.02
ETFC 150130C00032500 C 01/30/15 32.5 0.00 0.03
ETFC 150130C00033000 C 01/30/15 33.0 0.00 0.03
ETFC 150130C00033500 C 01/30/15 33.5 0.00 0.02
ETFC 150130C00034000 C 01/30/15 34.0 0.00 0.02
ETFC 150130P00015000 P 01/30/15 15.0 0.00 0.02
ETFC 150130P00015500 P 01/30/15 15.5 0.00 0.02
ETFC 150130P00016000 P 01/30/15 16.0 0.00 0.02
ETFC 150130P00016500 P 01/30/15 16.5 0.00 0.03
ETFC 150130P00017000 P 01/30/15 17.0 0.00 0.03
ETFC 150130P00017500 P 01/30/15 17.5 0.00 0.03
ETFC 150130P00018000 P 01/30/15 18.0 0.00 0.04
ETFC 150130P00018500 P 01/30/15 18.5 0.00 0.08
ETFC 150130P00019000 P 01/30/15 19.0 0.00 0.12
ETFC 150130P00019500 P 01/30/15 19.5 0.00 0.14
ETFC 150130P00020000 P 01/30/15 20.0 0.00 0.14
ETFC 150130P00020500 P 01/30/15 20.5 0.00 0.13
ETFC 150130P00021000 P 01/30/15 21.0 0.00 0.11
ETFC 150130P00021500 P 01/30/15 21.5 0.00 0.07
ETFC 150130P00022000 P 01/30/15 22.0 0.00 0.10
ETFC 150130P00022500 P 01/30/15 22.5 0.01 0.07
ETFC 150130P00023000 P 01/30/15 23.0 0.05 0.10
ETFC 150130P00023500 P 01/30/15 23.5 0.13 0.17
ETFC 150130P00024000 P 01/30/15 24.0 0.27 0.31
ETFC 150130P00024500 P 01/30/15 24.5 0.52 0.73
ETFC 150130P00025000 P 01/30/15 25.0 0.83 1.14
ETFC 150130P00025500 P 01/30/15 25.5 1.25 1.60
ETFC 150130P00026000 P 01/30/15 26.0 1.77 2.12
ETFC 150130P00026500 P 01/30/15 26.5 1.82 2.58
ETFC 150130P00027000 P 01/30/15 27.0 2.26 3.10
ETFC 150130P00027500 P 01/30/15 27.5 2.65 3.60
ETFC 150130P00028000 P 01/30/15 28.0 3.15 4.10
ETFC 150130P00028500 P 01/30/15 28.5 3.65 4.60
ETFC 150130P00029000 P 01/30/15 29.0 4.15 5.10
ETFC 150130P00029500 P 01/30/15 29.5 4.65 5.60
ETFC 150130P00030000 P 01/30/15 30.0 5.05 6.10
ETFC 150130P00030500 P 01/30/15 30.5 5.55 6.65
ETFC 150130P00031000 P 01/30/15 31.0 6.05 7.10
ETFC 150130P00031500 P 01/30/15 31.5 6.55 7.60
ETFC 150130P00032000 P 01/30/15 32.0 6.80 8.10
ETFC 150130P00032500 P 01/30/15 32.5 7.30 8.70
ETFC 150130P00033000 P 01/30/15 33.0 7.80 9.20
ETFC 150130P00033500 P 01/30/15 33.5 8.30 9.70
ETFC 150130P00034000 P 01/30/15 34.0 9.05 10.30
ETFC 150206C00015000 C 02/06/15 15.0 8.90 9.95
ETFC 150206C00016000 C 02/06/15 16.0 7.95 8.95
ETFC 150206C00017000 C 02/06/15 17.0 6.95 7.95
ETFC 150206C00017500 C 02/06/15 17.5 6.45 7.45
ETFC 150206C00018000 C 02/06/15 18.0 5.95 7.00
ETFC 150206C00018500 C 02/06/15 18.5 5.40 6.50
ETFC 150206C00019000 C 02/06/15 19.0 4.95 6.05
ETFC 150206C00019500 C 02/06/15 19.5 4.45 5.40
ETFC 150206C00020000 C 02/06/15 20.0 3.95 4.90
ETFC 150206C00020500 C 02/06/15 20.5 3.45 4.40
ETFC 150206C00021000 C 02/06/15 21.0 2.97 3.55
ETFC 150206C00021500 C 02/06/15 21.5 2.49 3.05
ETFC 150206C00022000 C 02/06/15 22.0 2.02 2.30
ETFC 150206C00022500 C 02/06/15 22.5 1.69 2.02
ETFC 150206C00023000 C 02/06/15 23.0 1.21 1.68
ETFC 150206C00023500 C 02/06/15 23.5 0.94 1.00
ETFC 150206C00024000 C 02/06/15 24.0 0.61 0.67
ETFC 150206C00024500 C 02/06/15 24.5 0.37 0.43
ETFC 150206C00025000 C 02/06/15 25.0 0.20 0.24
ETFC 150206C00025500 C 02/06/15 25.5 0.08 0.15
ETFC 150206C00026000 C 02/06/15 26.0 0.02 0.08
ETFC 150206C00026500 C 02/06/15 26.5 0.02 0.06
ETFC 150206C00027000 C 02/06/15 27.0 0.00 0.05
ETFC 150206C00027500 C 02/06/15 27.5 0.00 0.05
ETFC 150206C00028000 C 02/06/15 28.0 0.00 0.05
ETFC 150206C00028500 C 02/06/15 28.5 0.00 0.05
ETFC 150206C00029000 C 02/06/15 29.0 0.00 0.05
ETFC 150206C00029500 C 02/06/15 29.5 0.00 0.08
ETFC 150206C00030000 C 02/06/15 30.0 0.00 0.07
ETFC 150206C00030500 C 02/06/15 30.5 0.00 0.07
ETFC 150206C00031000 C 02/06/15 31.0 0.00 0.07
ETFC 150206C00031500 C 02/06/15 31.5 0.00 0.04
ETFC 150206C00032000 C 02/06/15 32.0 0.00 0.04
ETFC 150206C00032500 C 02/06/15 32.5 0.00 0.04
ETFC 150206C00033000 C 02/06/15 33.0 0.00 0.03
ETFC 150206C00033500 C 02/06/15 33.5 0.00 0.03
ETFC 150206C00034000 C 02/06/15 34.0 0.00 0.03
ETFC 150206P00015000 P 02/06/15 15.0 0.00 0.03
ETFC 150206P00016000 P 02/06/15 16.0 0.00 0.06
ETFC 150206P00017000 P 02/06/15 17.0 0.00 0.11
ETFC 150206P00017500 P 02/06/15 17.5 0.00 0.12
ETFC 150206P00018000 P 02/06/15 18.0 0.00 0.13
ETFC 150206P00018500 P 02/06/15 18.5 0.00 0.14
ETFC 150206P00019000 P 02/06/15 19.0 0.00 0.13
ETFC 150206P00019500 P 02/06/15 19.5 0.00 0.14
ETFC 150206P00020000 P 02/06/15 20.0 0.00 0.36
ETFC 150206P00020500 P 02/06/15 20.5 0.00 0.37
ETFC 150206P00021000 P 02/06/15 21.0 0.01 0.15
ETFC 150206P00021500 P 02/06/15 21.5 0.02 0.17
ETFC 150206P00022000 P 02/06/15 22.0 0.07 0.09
ETFC 150206P00022500 P 02/06/15 22.5 0.11 0.15
ETFC 150206P00023000 P 02/06/15 23.0 0.18 0.26
ETFC 150206P00023500 P 02/06/15 23.5 0.28 0.40
ETFC 150206P00024000 P 02/06/15 24.0 0.45 0.50
ETFC 150206P00024500 P 02/06/15 24.5 0.69 0.76
ETFC 150206P00025000 P 02/06/15 25.0 1.00 1.25
ETFC 150206P00025500 P 02/06/15 25.5 1.28 1.70
ETFC 150206P00026000 P 02/06/15 26.0 1.66 2.12
ETFC 150206P00026500 P 02/06/15 26.5 2.21 2.59
ETFC 150206P00027000 P 02/06/15 27.0 2.75 3.10
ETFC 150206P00027500 P 02/06/15 27.5 2.70 3.60
ETFC 150206P00028000 P 02/06/15 28.0 3.15 4.10
ETFC 150206P00028500 P 02/06/15 28.5 3.65 4.65
ETFC 150206P00029000 P 02/06/15 29.0 4.15 5.15
ETFC 150206P00029500 P 02/06/15 29.5 4.65 5.60
ETFC 150206P00030000 P 02/06/15 30.0 5.05 6.10
ETFC 150206P00030500 P 02/06/15 30.5 5.55 6.60
ETFC 150206P00031000 P 02/06/15 31.0 6.05 7.15
ETFC 150206P00031500 P 02/06/15 31.5 6.55 7.65
ETFC 150206P00032000 P 02/06/15 32.0 6.75 8.55
ETFC 150206P00032500 P 02/06/15 32.5 7.25 9.10
ETFC 150206P00033000 P 02/06/15 33.0 7.65 9.95
ETFC 150206P00033500 P 02/06/15 33.5 7.45 11.15
ETFC 150206P00034000 P 02/06/15 34.0 9.05 10.15
ETFC 150213C00015000 C 02/13/15 15.0 8.95 9.95
ETFC 150213C00016000 C 02/13/15 16.0 7.95 8.95
ETFC 150213C00017000 C 02/13/15 17.0 6.95 8.00
ETFC 150213C00017500 C 02/13/15 17.5 6.45 7.50
ETFC 150213C00018000 C 02/13/15 18.0 5.95 7.00
ETFC 150213C00018500 C 02/13/15 18.5 5.45 5.95
ETFC 150213C00019000 C 02/13/15 19.0 4.95 5.45
ETFC 150213C00019500 C 02/13/15 19.5 4.45 4.95
ETFC 150213C00020000 C 02/13/15 20.0 3.95 4.50
ETFC 150213C00020500 C 02/13/15 20.5 3.50 3.95
ETFC 150213C00021000 C 02/13/15 21.0 3.00 3.35
ETFC 150213C00021500 C 02/13/15 21.5 2.55 2.82
ETFC 150213C00022000 C 02/13/15 22.0 2.15 2.34
ETFC 150213C00022500 C 02/13/15 22.5 1.68 2.02
ETFC 150213C00023000 C 02/13/15 23.0 1.37 1.56
ETFC 150213C00023500 C 02/13/15 23.5 1.07 1.12
ETFC 150213C00024000 C 02/13/15 24.0 0.75 0.81
ETFC 150213C00024500 C 02/13/15 24.5 0.50 0.55
ETFC 150213C00025000 C 02/13/15 25.0 0.32 0.35
ETFC 150213C00025500 C 02/13/15 25.5 0.20 0.24
ETFC 150213C00026000 C 02/13/15 26.0 0.10 0.20
ETFC 150213C00026500 C 02/13/15 26.5 0.05 0.28
ETFC 150213C00027000 C 02/13/15 27.0 0.00 0.20
ETFC 150213C00027500 C 02/13/15 27.5 0.01 0.15
ETFC 150213C00028000 C 02/13/15 28.0 0.00 0.11
ETFC 150213C00028500 C 02/13/15 28.5 0.00 0.11
ETFC 150213C00029000 C 02/13/15 29.0 0.00 0.09
ETFC 150213C00029500 C 02/13/15 29.5 0.00 0.08
ETFC 150213C00030000 C 02/13/15 30.0 0.00 0.09
ETFC 150213C00030500 C 02/13/15 30.5 0.00 0.09
ETFC 150213C00031000 C 02/13/15 31.0 0.00 0.08
ETFC 150213C00031500 C 02/13/15 31.5 0.00 0.08
ETFC 150213C00032000 C 02/13/15 32.0 0.00 0.08
ETFC 150213C00032500 C 02/13/15 32.5 0.00 0.08
ETFC 150213C00033000 C 02/13/15 33.0 0.00 0.06
ETFC 150213C00033500 C 02/13/15 33.5 0.00 0.05
ETFC 150213C00034000 C 02/13/15 34.0 0.00 0.06
ETFC 150213P00015000 P 02/13/15 15.0 0.00 0.08
ETFC 150213P00016000 P 02/13/15 16.0 0.00 0.16
ETFC 150213P00017000 P 02/13/15 17.0 0.00 0.16
ETFC 150213P00017500 P 02/13/15 17.5 0.00 0.15
ETFC 150213P00018000 P 02/13/15 18.0 0.00 0.14
ETFC 150213P00018500 P 02/13/15 18.5 0.00 0.16
ETFC 150213P00019000 P 02/13/15 19.0 0.00 0.16
ETFC 150213P00019500 P 02/13/15 19.5 0.00 0.18
ETFC 150213P00020000 P 02/13/15 20.0 0.00 0.19
ETFC 150213P00020500 P 02/13/15 20.5 0.01 0.20
ETFC 150213P00021000 P 02/13/15 21.0 0.02 0.19
ETFC 150213P00021500 P 02/13/15 21.5 0.03 0.23
ETFC 150213P00022000 P 02/13/15 22.0 0.11 0.20
ETFC 150213P00022500 P 02/13/15 22.5 0.19 0.27
ETFC 150213P00023000 P 02/13/15 23.0 0.27 0.32
ETFC 150213P00023500 P 02/13/15 23.5 0.40 0.45
ETFC 150213P00024000 P 02/13/15 24.0 0.57 0.70
ETFC 150213P00024500 P 02/13/15 24.5 0.81 0.95
ETFC 150213P00025000 P 02/13/15 25.0 1.13 1.26
ETFC 150213P00025500 P 02/13/15 25.5 1.41 1.58
ETFC 150213P00026000 P 02/13/15 26.0 1.68 2.19
ETFC 150213P00026500 P 02/13/15 26.5 2.13 2.66
ETFC 150213P00027000 P 02/13/15 27.0 2.67 3.15
ETFC 150213P00027500 P 02/13/15 27.5 3.25 3.65
ETFC 150213P00028000 P 02/13/15 28.0 3.20 4.10
ETFC 150213P00028500 P 02/13/15 28.5 3.70 4.60
ETFC 150213P00029000 P 02/13/15 29.0 4.20 5.10
ETFC 150213P00029500 P 02/13/15 29.5 4.65 5.60
ETFC 150213P00030000 P 02/13/15 30.0 5.05 6.10
ETFC 150213P00030500 P 02/13/15 30.5 5.55 6.60
ETFC 150213P00031000 P 02/13/15 31.0 6.05 7.10
ETFC 150213P00031500 P 02/13/15 31.5 6.55 7.60
ETFC 150213P00032000 P 02/13/15 32.0 7.05 8.15
ETFC 150213P00032500 P 02/13/15 32.5 7.55 8.65
ETFC 150213P00033000 P 02/13/15 33.0 8.05 9.15
ETFC 150213P00033500 P 02/13/15 33.5 8.50 9.80
ETFC 150213P00034000 P 02/13/15 34.0 8.95 10.30
ETFC 150220C00014000 C 02/20/15 14.0 9.95 10.45
ETFC 150220C00015000 C 02/20/15 15.0 8.95 9.45
ETFC 150220C00015500 C 02/20/15 15.5 8.45 8.95
ETFC 150220C00016000 C 02/20/15 16.0 7.95 8.45
ETFC 150220C00016500 C 02/20/15 16.5 7.45 7.95
ETFC 150220C00017000 C 02/20/15 17.0 6.95 7.45
ETFC 150220C00017500 C 02/20/15 17.5 6.45 6.95
ETFC 150220C00018000 C 02/20/15 18.0 5.95 6.30
ETFC 150220C00018500 C 02/20/15 18.5 5.45 5.80
ETFC 150220C00019000 C 02/20/15 19.0 4.95 5.30
ETFC 150220C00019500 C 02/20/15 19.5 4.50 4.80
ETFC 150220C00020000 C 02/20/15 20.0 4.00 4.30
ETFC 150220C00020500 C 02/20/15 20.5 3.50 3.85
ETFC 150220C00021000 C 02/20/15 21.0 3.05 3.35
ETFC 150220C00021500 C 02/20/15 21.5 2.61 2.88
ETFC 150220C00022000 C 02/20/15 22.0 2.17 2.41
ETFC 150220C00022500 C 02/20/15 22.5 1.92 1.98
ETFC 150220C00023000 C 02/20/15 23.0 1.52 1.58
ETFC 150220C00023500 C 02/20/15 23.5 1.15 1.22
ETFC 150220C00024000 C 02/20/15 24.0 0.85 0.90
ETFC 150220C00024500 C 02/20/15 24.5 0.60 0.64
ETFC 150220C00025000 C 02/20/15 25.0 0.42 0.44
ETFC 150220C00025500 C 02/20/15 25.5 0.26 0.30
ETFC 150220C00026000 C 02/20/15 26.0 0.15 0.23
ETFC 150220C00026500 C 02/20/15 26.5 0.09 0.26
ETFC 150220C00027000 C 02/20/15 27.0 0.05 0.21
ETFC 150220C00027500 C 02/20/15 27.5 0.03 0.21
ETFC 150220C00028000 C 02/20/15 28.0 0.02 0.16
ETFC 150220C00028500 C 02/20/15 28.5 0.01 0.13
ETFC 150220C00029000 C 02/20/15 29.0 0.00 0.09
ETFC 150220C00029500 C 02/20/15 29.5 0.00 0.09
ETFC 150220C00030000 C 02/20/15 30.0 0.00 0.10
ETFC 150220C00030500 C 02/20/15 30.5 0.00 0.10
ETFC 150220C00031000 C 02/20/15 31.0 0.00 0.09
ETFC 150220C00031500 C 02/20/15 31.5 0.00 0.08
ETFC 150220C00032000 C 02/20/15 32.0 0.00 0.09
ETFC 150220P00014000 P 02/20/15 14.0 0.00 0.08
ETFC 150220P00015000 P 02/20/15 15.0 0.00 0.14
ETFC 150220P00015500 P 02/20/15 15.5 0.00 0.17
ETFC 150220P00016000 P 02/20/15 16.0 0.00 0.17
ETFC 150220P00016500 P 02/20/15 16.5 0.00 0.30
ETFC 150220P00017000 P 02/20/15 17.0 0.00 0.34
ETFC 150220P00017500 P 02/20/15 17.5 0.00 0.36
ETFC 150220P00018000 P 02/20/15 18.0 0.00 0.40
ETFC 150220P00018500 P 02/20/15 18.5 0.01 0.33
ETFC 150220P00019000 P 02/20/15 19.0 0.01 0.41
ETFC 150220P00019500 P 02/20/15 19.5 0.02 0.40
ETFC 150220P00020000 P 02/20/15 20.0 0.03 0.31
ETFC 150220P00020500 P 02/20/15 20.5 0.04 0.24
ETFC 150220P00021000 P 02/20/15 21.0 0.06 0.15
ETFC 150220P00021500 P 02/20/15 21.5 0.08 0.41
ETFC 150220P00022000 P 02/20/15 22.0 0.18 0.25
ETFC 150220P00022500 P 02/20/15 22.5 0.26 0.33
ETFC 150220P00023000 P 02/20/15 23.0 0.35 0.39
ETFC 150220P00023500 P 02/20/15 23.5 0.49 0.53
ETFC 150220P00024000 P 02/20/15 24.0 0.67 0.72
ETFC 150220P00024500 P 02/20/15 24.5 0.92 0.98
ETFC 150220P00025000 P 02/20/15 25.0 1.22 1.28
ETFC 150220P00025500 P 02/20/15 25.5 1.52 1.83
ETFC 150220P00026000 P 02/20/15 26.0 1.70 2.22
ETFC 150220P00026500 P 02/20/15 26.5 2.11 2.67
ETFC 150220P00027000 P 02/20/15 27.0 2.65 3.15
ETFC 150220P00027500 P 02/20/15 27.5 3.20 3.65
ETFC 150220P00028000 P 02/20/15 28.0 3.75 4.10
ETFC 150220P00028500 P 02/20/15 28.5 3.70 4.60
ETFC 150220P00029000 P 02/20/15 29.0 4.20 5.10
ETFC 150220P00029500 P 02/20/15 29.5 4.70 5.60
ETFC 150220P00030000 P 02/20/15 30.0 5.05 6.10
ETFC 150220P00030500 P 02/20/15 30.5 5.55 6.60
ETFC 150220P00031000 P 02/20/15 31.0 6.05 7.10
ETFC 150220P00031500 P 02/20/15 31.5 6.55 7.60
ETFC 150220P00032000 P 02/20/15 32.0 7.05 8.10
ETFC 150227C00015000 C 02/27/15 15.0 8.95 10.00
ETFC 150227C00015500 C 02/27/15 15.5 8.45 9.50
ETFC 150227C00016000 C 02/27/15 16.0 7.95 9.00
ETFC 150227C00016500 C 02/27/15 16.5 7.45 8.50
ETFC 150227C00017000 C 02/27/15 17.0 6.95 8.05
ETFC 150227C00017500 C 02/27/15 17.5 6.45 7.55
ETFC 150227C00018000 C 02/27/15 18.0 6.00 7.05
ETFC 150227C00018500 C 02/27/15 18.5 5.50 6.55
ETFC 150227C00019000 C 02/27/15 19.0 5.00 6.05
ETFC 150227C00019500 C 02/27/15 19.5 4.50 5.45
ETFC 150227C00020000 C 02/27/15 20.0 4.05 4.95
ETFC 150227C00020500 C 02/27/15 20.5 3.55 4.25
ETFC 150227C00021000 C 02/27/15 21.0 3.10 3.80
ETFC 150227C00021500 C 02/27/15 21.5 2.67 3.35
ETFC 150227C00022000 C 02/27/15 22.0 2.24 2.99
ETFC 150227C00022500 C 02/27/15 22.5 1.85 2.45
ETFC 150227C00023000 C 02/27/15 23.0 1.58 1.78
ETFC 150227C00023500 C 02/27/15 23.5 1.22 1.33
ETFC 150227C00024000 C 02/27/15 24.0 0.91 1.02
ETFC 150227C00024500 C 02/27/15 24.5 0.62 0.76
ETFC 150227C00025000 C 02/27/15 25.0 0.47 0.55
ETFC 150227C00025500 C 02/27/15 25.5 0.33 0.40
ETFC 150227C00026000 C 02/27/15 26.0 0.22 0.36
ETFC 150227C00026500 C 02/27/15 26.5 0.14 0.47
ETFC 150227C00027000 C 02/27/15 27.0 0.09 0.39
ETFC 150227C00027500 C 02/27/15 27.5 0.06 0.29
ETFC 150227C00028000 C 02/27/15 28.0 0.03 0.21
ETFC 150227C00028500 C 02/27/15 28.5 0.02 0.15
ETFC 150227C00029000 C 02/27/15 29.0 0.01 0.13
ETFC 150227C00029500 C 02/27/15 29.5 0.01 0.11
ETFC 150227C00030000 C 02/27/15 30.0 0.00 0.10
ETFC 150227C00030500 C 02/27/15 30.5 0.00 0.10
ETFC 150227C00031000 C 02/27/15 31.0 0.00 0.09
ETFC 150227C00031500 C 02/27/15 31.5 0.00 0.09
ETFC 150227C00032000 C 02/27/15 32.0 0.00 0.10
ETFC 150227C00032500 C 02/27/15 32.5 0.00 0.09
ETFC 150227C00033000 C 02/27/15 33.0 0.00 0.09
ETFC 150227C00034000 C 02/27/15 34.0 0.00 0.09
ETFC 150227P00015000 P 02/27/15 15.0 0.00 0.12
ETFC 150227P00015500 P 02/27/15 15.5 0.00 0.12
ETFC 150227P00016000 P 02/27/15 16.0 0.00 0.12
ETFC 150227P00016500 P 02/27/15 16.5 0.00 0.13
ETFC 150227P00017000 P 02/27/15 17.0 0.00 0.14
ETFC 150227P00017500 P 02/27/15 17.5 0.00 0.14
ETFC 150227P00018000 P 02/27/15 18.0 0.02 0.15
ETFC 150227P00018500 P 02/27/15 18.5 0.01 0.16
ETFC 150227P00019000 P 02/27/15 19.0 0.02 0.19
ETFC 150227P00019500 P 02/27/15 19.5 0.01 0.19
ETFC 150227P00020000 P 02/27/15 20.0 0.04 0.23
ETFC 150227P00020500 P 02/27/15 20.5 0.06 0.24
ETFC 150227P00021000 P 02/27/15 21.0 0.09 0.29
ETFC 150227P00021500 P 02/27/15 21.5 0.13 0.49
ETFC 150227P00022000 P 02/27/15 22.0 0.24 0.38
ETFC 150227P00022500 P 02/27/15 22.5 0.32 0.38
ETFC 150227P00023000 P 02/27/15 23.0 0.42 0.51
ETFC 150227P00023500 P 02/27/15 23.5 0.57 0.65
ETFC 150227P00024000 P 02/27/15 24.0 0.76 0.86
ETFC 150227P00024500 P 02/27/15 24.5 1.00 1.13
ETFC 150227P00025000 P 02/27/15 25.0 1.29 1.44
ETFC 150227P00025500 P 02/27/15 25.5 1.58 1.89
ETFC 150227P00026000 P 02/27/15 26.0 1.65 2.31
ETFC 150227P00026500 P 02/27/15 26.5 2.11 2.72
ETFC 150227P00027000 P 02/27/15 27.0 2.60 3.20
ETFC 150227P00027500 P 02/27/15 27.5 3.15 3.70
ETFC 150227P00028000 P 02/27/15 28.0 3.70 4.15
ETFC 150227P00028500 P 02/27/15 28.5 3.70 4.65
ETFC 150227P00029000 P 02/27/15 29.0 4.20 5.10
ETFC 150227P00029500 P 02/27/15 29.5 4.70 5.60
ETFC 150227P00030000 P 02/27/15 30.0 5.10 6.10
ETFC 150227P00030500 P 02/27/15 30.5 5.60 6.60
ETFC 150227P00031000 P 02/27/15 31.0 6.05 7.10
ETFC 150227P00031500 P 02/27/15 31.5 6.55 7.60
ETFC 150227P00032000 P 02/27/15 32.0 7.05 8.15
ETFC 150227P00032500 P 02/27/15 32.5 7.55 8.65
ETFC 150227P00033000 P 02/27/15 33.0 8.05 9.15
ETFC 150227P00034000 P 02/27/15 34.0 9.05 10.30
ETFC 150306C00014000 C 03/06/15 14.0 9.85 11.05
ETFC 150306C00015000 C 03/06/15 15.0 8.95 10.00
ETFC 150306C00015500 C 03/06/15 15.5 8.45 9.55
ETFC 150306C00016000 C 03/06/15 16.0 7.95 9.05
ETFC 150306C00016500 C 03/06/15 16.5 7.45 8.55
ETFC 150306C00017000 C 03/06/15 17.0 6.95 8.05
ETFC 150306C00017500 C 03/06/15 17.5 6.50 7.55
ETFC 150306C00018000 C 03/06/15 18.0 6.00 7.05
ETFC 150306C00018500 C 03/06/15 18.5 5.50 6.55
ETFC 150306C00019000 C 03/06/15 19.0 5.00 6.05
ETFC 150306C00019500 C 03/06/15 19.5 4.55 5.50
ETFC 150306C00020000 C 03/06/15 20.0 4.05 5.00
ETFC 150306C00020500 C 03/06/15 20.5 3.60 4.55
ETFC 150306C00021000 C 03/06/15 21.0 3.15 4.05
ETFC 150306C00021500 C 03/06/15 21.5 2.74 3.60
ETFC 150306C00022000 C 03/06/15 22.0 2.33 3.05
ETFC 150306C00022500 C 03/06/15 22.5 1.94 2.70
ETFC 150306C00023000 C 03/06/15 23.0 1.65 2.06
ETFC 150306C00023500 C 03/06/15 23.5 1.30 1.43
ETFC 150306C00024000 C 03/06/15 24.0 1.01 1.12
ETFC 150306C00024500 C 03/06/15 24.5 0.75 0.87
ETFC 150306C00025000 C 03/06/15 25.0 0.55 0.66
ETFC 150306C00025500 C 03/06/15 25.5 0.40 0.51
ETFC 150306C00026000 C 03/06/15 26.0 0.28 0.40
ETFC 150306C00026500 C 03/06/15 26.5 0.19 0.53
ETFC 150306C00027000 C 03/06/15 27.0 0.13 0.45
ETFC 150306C00027500 C 03/06/15 27.5 0.10 0.39
ETFC 150306C00028000 C 03/06/15 28.0 0.07 0.30
ETFC 150306C00028500 C 03/06/15 28.5 0.03 0.19
ETFC 150306C00029000 C 03/06/15 29.0 0.01 0.16
ETFC 150306C00029500 C 03/06/15 29.5 0.02 0.14
ETFC 150306C00030000 C 03/06/15 30.0 0.02 0.14
ETFC 150306C00030500 C 03/06/15 30.5 0.01 0.12
ETFC 150306C00031000 C 03/06/15 31.0 0.00 0.12
ETFC 150306C00031500 C 03/06/15 31.5 0.00 0.11
ETFC 150306C00032000 C 03/06/15 32.0 0.00 0.10
ETFC 150306C00032500 C 03/06/15 32.5 0.00 0.10
ETFC 150306P00014000 P 03/06/15 14.0 0.00 0.14
ETFC 150306P00015000 P 03/06/15 15.0 0.00 0.16
ETFC 150306P00015500 P 03/06/15 15.5 0.01 0.16
ETFC 150306P00016000 P 03/06/15 16.0 0.00 0.16
ETFC 150306P00016500 P 03/06/15 16.5 0.00 0.16
ETFC 150306P00017000 P 03/06/15 17.0 0.02 0.17
ETFC 150306P00017500 P 03/06/15 17.5 0.02 0.20
ETFC 150306P00018000 P 03/06/15 18.0 0.01 0.15
ETFC 150306P00018500 P 03/06/15 18.5 0.02 0.25
ETFC 150306P00019000 P 03/06/15 19.0 0.02 0.24
ETFC 150306P00019500 P 03/06/15 19.5 0.05 0.24
ETFC 150306P00020000 P 03/06/15 20.0 0.08 0.27
ETFC 150306P00020500 P 03/06/15 20.5 0.07 0.30
ETFC 150306P00021000 P 03/06/15 21.0 0.13 0.30
ETFC 150306P00021500 P 03/06/15 21.5 0.24 0.47
ETFC 150306P00022000 P 03/06/15 22.0 0.30 0.44
ETFC 150306P00022500 P 03/06/15 22.5 0.39 0.51
ETFC 150306P00023000 P 03/06/15 23.0 0.51 0.65
ETFC 150306P00023500 P 03/06/15 23.5 0.65 0.77
ETFC 150306P00024000 P 03/06/15 24.0 0.86 0.98
ETFC 150306P00024500 P 03/06/15 24.5 1.10 1.25
ETFC 150306P00025000 P 03/06/15 25.0 1.39 1.62
ETFC 150306P00025500 P 03/06/15 25.5 1.73 1.98
ETFC 150306P00026000 P 03/06/15 26.0 1.73 2.37
ETFC 150306P00026500 P 03/06/15 26.5 2.09 2.80
ETFC 150306P00027000 P 03/06/15 27.0 2.58 3.25
ETFC 150306P00027500 P 03/06/15 27.5 2.80 3.70
ETFC 150306P00028000 P 03/06/15 28.0 3.25 4.20
ETFC 150306P00028500 P 03/06/15 28.5 3.75 4.65
ETFC 150306P00029000 P 03/06/15 29.0 4.20 5.15
ETFC 150306P00029500 P 03/06/15 29.5 4.70 5.65
ETFC 150306P00030000 P 03/06/15 30.0 5.10 6.10
ETFC 150306P00030500 P 03/06/15 30.5 5.60 6.60
ETFC 150306P00031000 P 03/06/15 31.0 6.10 7.10
ETFC 150306P00031500 P 03/06/15 31.5 6.60 7.60
ETFC 150306P00032000 P 03/06/15 32.0 7.05 8.10
ETFC 150306P00032500 P 03/06/15 32.5 7.55 8.60
ETFC 150320C00014000 C 03/20/15 14.0 9.95 11.05
ETFC 150320C00015000 C 03/20/15 15.0 8.90 10.05
ETFC 150320C00016000 C 03/20/15 16.0 8.00 9.05
ETFC 150320C00017000 C 03/20/15 17.0 7.00 8.05
ETFC 150320C00018000 C 03/20/15 18.0 6.05 7.10
ETFC 150320C00019000 C 03/20/15 19.0 5.10 6.10
ETFC 150320C00020000 C 03/20/15 20.0 4.15 4.90
ETFC 150320C00021000 C 03/20/15 21.0 3.25 4.05
ETFC 150320C00022000 C 03/20/15 22.0 2.47 3.25
ETFC 150320C00023000 C 03/20/15 23.0 1.78 2.39
ETFC 150320C00024000 C 03/20/15 24.0 1.17 1.30
ETFC 150320C00025000 C 03/20/15 25.0 0.70 0.83
ETFC 150320C00026000 C 03/20/15 26.0 0.43 0.52
ETFC 150320C00027000 C 03/20/15 27.0 0.25 0.58
ETFC 150320C00028000 C 03/20/15 28.0 0.12 0.48
ETFC 150320C00029000 C 03/20/15 29.0 0.04 0.19
ETFC 150320C00030000 C 03/20/15 30.0 0.01 0.13
ETFC 150320C00031000 C 03/20/15 31.0 0.01 0.16
ETFC 150320P00014000 P 03/20/15 14.0 0.00 0.13
ETFC 150320P00015000 P 03/20/15 15.0 0.00 0.14
ETFC 150320P00016000 P 03/20/15 16.0 0.01 0.13
ETFC 150320P00017000 P 03/20/15 17.0 0.02 0.14
ETFC 150320P00018000 P 03/20/15 18.0 0.06 0.12
ETFC 150320P00019000 P 03/20/15 19.0 0.07 0.20
ETFC 150320P00020000 P 03/20/15 20.0 0.10 0.26
ETFC 150320P00021000 P 03/20/15 21.0 0.26 0.30
ETFC 150320P00022000 P 03/20/15 22.0 0.41 0.55
ETFC 150320P00023000 P 03/20/15 23.0 0.66 0.81
ETFC 150320P00024000 P 03/20/15 24.0 1.03 1.18
ETFC 150320P00025000 P 03/20/15 25.0 1.57 1.70
ETFC 150320P00026000 P 03/20/15 26.0 2.27 2.51
ETFC 150320P00027000 P 03/20/15 27.0 2.57 3.35
ETFC 150320P00028000 P 03/20/15 28.0 3.60 4.25
ETFC 150320P00029000 P 03/20/15 29.0 4.65 5.15
ETFC 150320P00030000 P 03/20/15 30.0 5.10 6.15
ETFC 150320P00031000 P 03/20/15 31.0 6.10 7.10
ETFC 150417C00004000 C 04/17/15 4.0 19.65 20.80
ETFC 150417C00005000 C 04/17/15 5.0 18.65 19.80
ETFC 150417C00006000 C 04/17/15 6.0 16.75 19.90
ETFC 150417C00008000 C 04/17/15 8.0 15.45 17.25
ETFC 150417C00009000 C 04/17/15 9.0 14.00 16.50
ETFC 150417C00010000 C 04/17/15 10.0 13.80 14.80
ETFC 150417C00011000 C 04/17/15 11.0 11.40 14.30
ETFC 150417C00012000 C 04/17/15 12.0 10.65 13.40
ETFC 150417C00013000 C 04/17/15 13.0 10.80 11.80
ETFC 150417C00014000 C 04/17/15 14.0 9.80 10.80
ETFC 150417C00015000 C 04/17/15 15.0 8.90 9.80
ETFC 150417C00016000 C 04/17/15 16.0 8.05 8.80
ETFC 150417C00017000 C 04/17/15 17.0 7.05 7.80
ETFC 150417C00018000 C 04/17/15 18.0 6.10 6.80
ETFC 150417C00019000 C 04/17/15 19.0 5.20 5.80
ETFC 150417C00020000 C 04/17/15 20.0 4.30 4.80
ETFC 150417C00021000 C 04/17/15 21.0 3.45 4.35
ETFC 150417C00022000 C 04/17/15 22.0 2.68 3.50
ETFC 150417C00023000 C 04/17/15 23.0 1.99 2.17
ETFC 150417C00024000 C 04/17/15 24.0 1.41 1.57
ETFC 150417C00025000 C 04/17/15 25.0 0.96 1.11
ETFC 150417C00026000 C 04/17/15 26.0 0.64 0.76
ETFC 150417C00027000 C 04/17/15 27.0 0.39 0.57
ETFC 150417C00028000 C 04/17/15 28.0 0.24 0.50
ETFC 150417C00029000 C 04/17/15 29.0 0.13 0.38
ETFC 150417C00030000 C 04/17/15 30.0 0.07 0.25
ETFC 150417C00031000 C 04/17/15 31.0 0.04 0.18
ETFC 150417C00032000 C 04/17/15 32.0 0.02 0.14
ETFC 150417C00033000 C 04/17/15 33.0 0.02 0.12
ETFC 150417C00034000 C 04/17/15 34.0 0.01 0.11
ETFC 150417P00004000 P 04/17/15 4.0 0.00 0.02
ETFC 150417P00005000 P 04/17/15 5.0 0.00 0.02
ETFC 150417P00006000 P 04/17/15 6.0 0.00 0.02
ETFC 150417P00008000 P 04/17/15 8.0 0.00 0.03
ETFC 150417P00009000 P 04/17/15 9.0 0.00 0.07
ETFC 150417P00010000 P 04/17/15 10.0 0.00 0.14
ETFC 150417P00011000 P 04/17/15 11.0 0.00 0.14
ETFC 150417P00012000 P 04/17/15 12.0 0.01 0.13
ETFC 150417P00013000 P 04/17/15 13.0 0.02 0.32
ETFC 150417P00014000 P 04/17/15 14.0 0.02 0.15
ETFC 150417P00015000 P 04/17/15 15.0 0.03 0.18
ETFC 150417P00016000 P 04/17/15 16.0 0.04 0.19
ETFC 150417P00017000 P 04/17/15 17.0 0.08 0.22
ETFC 150417P00018000 P 04/17/15 18.0 0.11 0.29
ETFC 150417P00019000 P 04/17/15 19.0 0.15 0.38
ETFC 150417P00020000 P 04/17/15 20.0 0.23 0.56
ETFC 150417P00021000 P 04/17/15 21.0 0.40 0.51
ETFC 150417P00022000 P 04/17/15 22.0 0.59 0.73
ETFC 150417P00023000 P 04/17/15 23.0 0.90 1.02
ETFC 150417P00024000 P 04/17/15 24.0 1.31 1.43
ETFC 150417P00025000 P 04/17/15 25.0 1.81 1.98
ETFC 150417P00026000 P 04/17/15 26.0 2.47 2.72
ETFC 150417P00027000 P 04/17/15 27.0 2.65 3.50
ETFC 150417P00028000 P 04/17/15 28.0 3.55 4.35
ETFC 150417P00029000 P 04/17/15 29.0 4.55 5.25
ETFC 150417P00030000 P 04/17/15 30.0 5.60 6.20
ETFC 150417P00031000 P 04/17/15 31.0 6.15 7.15
ETFC 150417P00032000 P 04/17/15 32.0 7.10 8.10
ETFC 150417P00033000 P 04/17/15 33.0 8.10 9.10
ETFC 150417P00034000 P 04/17/15 34.0 9.10 10.10
ETFC 150717C00012000 C 07/17/15 12.0 11.90 13.50
ETFC 150717C00013000 C 07/17/15 13.0 10.90 12.45
ETFC 150717C00014000 C 07/17/15 14.0 10.05 11.55
ETFC 150717C00015000 C 07/17/15 15.0 8.95 10.20
ETFC 150717C00016000 C 07/17/15 16.0 8.15 9.25
ETFC 150717C00017000 C 07/17/15 17.0 7.30 8.35
ETFC 150717C00018000 C 07/17/15 18.0 6.40 7.45
ETFC 150717C00019000 C 07/17/15 19.0 5.55 6.60
ETFC 150717C00020000 C 07/17/15 20.0 4.75 5.65
ETFC 150717C00021000 C 07/17/15 21.0 4.00 4.85
ETFC 150717C00022000 C 07/17/15 22.0 3.25 4.15
ETFC 150717C00023000 C 07/17/15 23.0 2.64 2.91
ETFC 150717C00024000 C 07/17/15 24.0 2.09 2.35
ETFC 150717C00025000 C 07/17/15 25.0 1.70 1.78
ETFC 150717C00026000 C 07/17/15 26.0 1.24 1.43
ETFC 150717C00027000 C 07/17/15 27.0 0.94 1.13
ETFC 150717C00028000 C 07/17/15 28.0 0.71 0.91
ETFC 150717C00029000 C 07/17/15 29.0 0.53 0.92
ETFC 150717C00030000 C 07/17/15 30.0 0.39 0.50
ETFC 150717C00031000 C 07/17/15 31.0 0.28 0.63
ETFC 150717C00032000 C 07/17/15 32.0 0.22 0.54
ETFC 150717C00033000 C 07/17/15 33.0 0.16 0.50
ETFC 150717C00034000 C 07/17/15 34.0 0.11 0.50
ETFC 150717P00012000 P 07/17/15 12.0 0.05 0.50
ETFC 150717P00013000 P 07/17/15 13.0 0.07 0.50
ETFC 150717P00014000 P 07/17/15 14.0 0.10 0.50
ETFC 150717P00015000 P 07/17/15 15.0 0.14 0.50
ETFC 150717P00016000 P 07/17/15 16.0 0.17 0.50
ETFC 150717P00017000 P 07/17/15 17.0 0.23 0.53
ETFC 150717P00018000 P 07/17/15 18.0 0.34 0.61
ETFC 150717P00019000 P 07/17/15 19.0 0.45 0.73
ETFC 150717P00020000 P 07/17/15 20.0 0.62 0.77
ETFC 150717P00021000 P 07/17/15 21.0 0.81 1.08
ETFC 150717P00022000 P 07/17/15 22.0 1.06 1.34
ETFC 150717P00023000 P 07/17/15 23.0 1.34 1.67
ETFC 150717P00024000 P 07/17/15 24.0 1.73 2.09
ETFC 150717P00025000 P 07/17/15 25.0 2.45 2.58
ETFC 150717P00026000 P 07/17/15 26.0 2.98 3.30
ETFC 150717P00027000 P 07/17/15 27.0 3.70 4.00
ETFC 150717P00028000 P 07/17/15 28.0 3.95 4.75
ETFC 150717P00029000 P 07/17/15 29.0 4.75 5.55
ETFC 150717P00030000 P 07/17/15 30.0 5.50 6.40
ETFC 150717P00031000 P 07/17/15 31.0 6.40 7.40
ETFC 150717P00032000 P 07/17/15 32.0 7.40 8.25
ETFC 150717P00033000 P 07/17/15 33.0 8.45 9.20
ETFC 150717P00034000 P 07/17/15 34.0 9.45 10.20
ETFC 160115C00005000 C 01/15/16 5.0 18.15 21.30
ETFC 160115C00008000 C 01/15/16 8.0 15.25 18.40
ETFC 160115C00010000 C 01/15/16 10.0 13.30 16.50
ETFC 160115C00013000 C 01/15/16 13.0 10.45 12.80
ETFC 160115C00015000 C 01/15/16 15.0 9.15 11.15
ETFC 160115C00017000 C 01/15/16 17.0 7.50 9.40
ETFC 160115C00020000 C 01/15/16 20.0 5.50 6.80
ETFC 160115C00022000 C 01/15/16 22.0 4.15 4.45
ETFC 160115C00025000 C 01/15/16 25.0 2.30 2.98
ETFC 160115C00027000 C 01/15/16 27.0 1.74 2.48
ETFC 160115C00030000 C 01/15/16 30.0 0.81 1.30
ETFC 160115C00035000 C 01/15/16 35.0 0.11 1.00
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.17
ETFC 160115P00008000 P 01/15/16 8.0 0.00 0.49
ETFC 160115P00010000 P 01/15/16 10.0 0.00 0.65
ETFC 160115P00013000 P 01/15/16 13.0 0.10 0.94
ETFC 160115P00015000 P 01/15/16 15.0 0.20 1.02
ETFC 160115P00017000 P 01/15/16 17.0 0.28 1.10
ETFC 160115P00020000 P 01/15/16 20.0 0.91 1.90
ETFC 160115P00022000 P 01/15/16 22.0 1.75 2.47
ETFC 160115P00025000 P 01/15/16 25.0 2.79 4.00
ETFC 160115P00027000 P 01/15/16 27.0 4.40 5.15
ETFC 160115P00030000 P 01/15/16 30.0 6.40 7.45
ETFC 160115P00035000 P 01/15/16 35.0 9.85 11.75
ETFC 170120C00005000 C 01/20/17 5.0 18.00 21.50
ETFC 170120C00008000 C 01/20/17 8.0 14.65 19.05
ETFC 170120C00010000 C 01/20/17 10.0 12.80 17.20
ETFC 170120C00013000 C 01/20/17 13.0 11.05 14.25
ETFC 170120C00015000 C 01/20/17 15.0 9.95 11.90
ETFC 170120C00018000 C 01/20/17 18.0 7.75 9.65
ETFC 170120C00020000 C 01/20/17 20.0 6.40 8.30
ETFC 170120C00022000 C 01/20/17 22.0 5.25 6.40
ETFC 170120C00025000 C 01/20/17 25.0 3.85 5.30
ETFC 170120C00027000 C 01/20/17 27.0 2.97 3.95
ETFC 170120C00030000 C 01/20/17 30.0 2.00 3.60
ETFC 170120C00032000 C 01/20/17 32.0 1.66 2.60
ETFC 170120C00035000 C 01/20/17 35.0 1.02 2.00
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.43
ETFC 170120P00008000 P 01/20/17 8.0 0.00 0.78
ETFC 170120P00010000 P 01/20/17 10.0 0.00 1.00
ETFC 170120P00013000 P 01/20/17 13.0 0.25 1.25
ETFC 170120P00015000 P 01/20/17 15.0 0.59 1.58
ETFC 170120P00018000 P 01/20/17 18.0 1.43 2.28
ETFC 170120P00020000 P 01/20/17 20.0 2.20 2.89
ETFC 170120P00022000 P 01/20/17 22.0 3.00 3.95
ETFC 170120P00025000 P 01/20/17 25.0 4.50 4.90
ETFC 170120P00027000 P 01/20/17 27.0 5.45 6.40
ETFC 170120P00030000 P 01/20/17 30.0 6.70 8.60
ETFC 170120P00032000 P 01/20/17 32.0 8.20 10.05
ETFC 170120P00035000 P 01/20/17 35.0 10.35 13.20

OPRA data is delayed 15 minutes.