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 (2014-07-18)Premium Content

E Trade Financial Corporation (ETFC)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 140905C00014000 C 09/05/14 14.0 7.95 8.45
ETFC 140905C00014500 C 09/05/14 14.5 6.25 8.00
ETFC 140905C00015000 C 09/05/14 15.0 7.05 7.70
ETFC 140905C00015500 C 09/05/14 15.5 6.45 7.00
ETFC 140905C00016000 C 09/05/14 16.0 5.95 6.50
ETFC 140905C00016500 C 09/05/14 16.5 5.45 6.00
ETFC 140905C00017000 C 09/05/14 17.0 5.05 5.50
ETFC 140905C00017500 C 09/05/14 17.5 4.50 5.00
ETFC 140905C00018000 C 09/05/14 18.0 4.00 4.50
ETFC 140905C00018500 C 09/05/14 18.5 3.55 4.00
ETFC 140905C00019000 C 09/05/14 19.0 3.05 3.50
ETFC 140905C00019500 C 09/05/14 19.5 2.54 3.05
ETFC 140905C00020000 C 09/05/14 20.0 2.04 2.54
ETFC 140905C00020500 C 09/05/14 20.5 1.60 2.04
ETFC 140905C00021000 C 09/05/14 21.0 1.13 1.54
ETFC 140905C00021500 C 09/05/14 21.5 0.68 0.91
ETFC 140905C00022000 C 09/05/14 22.0 0.41 0.46
ETFC 140905C00022500 C 09/05/14 22.5 0.15 0.22
ETFC 140905C00023000 C 09/05/14 23.0 0.06 0.11
ETFC 140905C00023500 C 09/05/14 23.5 0.00 0.05
ETFC 140905C00024000 C 09/05/14 24.0 0.00 0.05
ETFC 140905C00024500 C 09/05/14 24.5 0.00 0.05
ETFC 140905C00025000 C 09/05/14 25.0 0.00 0.05
ETFC 140905C00025500 C 09/05/14 25.5 0.00 0.05
ETFC 140905C00026000 C 09/05/14 26.0 0.00 0.05
ETFC 140905C00026500 C 09/05/14 26.5 0.00 0.05
ETFC 140905C00027000 C 09/05/14 27.0 0.00 0.13
ETFC 140905C00027500 C 09/05/14 27.5 0.00 0.13
ETFC 140905C00028000 C 09/05/14 28.0 0.00 0.13
ETFC 140905C00028500 C 09/05/14 28.5 0.00 0.13
ETFC 140905C00029000 C 09/05/14 29.0 0.00 0.13
ETFC 140905C00029500 C 09/05/14 29.5 0.00 0.13
ETFC 140905C00030000 C 09/05/14 30.0 0.00 0.13
ETFC 140905C00030500 C 09/05/14 30.5 0.00 0.13
ETFC 140905C00031000 C 09/05/14 31.0 0.00 0.13
ETFC 140905C00031500 C 09/05/14 31.5 0.00 0.13
ETFC 140905C00032000 C 09/05/14 32.0 0.00 0.13
ETFC 140905C00032500 C 09/05/14 32.5 0.00 0.13
ETFC 140905P00014000 P 09/05/14 14.0 0.00 0.13
ETFC 140905P00014500 P 09/05/14 14.5 0.00 0.13
ETFC 140905P00015000 P 09/05/14 15.0 0.00 0.13
ETFC 140905P00015500 P 09/05/14 15.5 0.00 0.13
ETFC 140905P00016000 P 09/05/14 16.0 0.00 0.13
ETFC 140905P00016500 P 09/05/14 16.5 0.00 0.13
ETFC 140905P00017000 P 09/05/14 17.0 0.00 0.13
ETFC 140905P00017500 P 09/05/14 17.5 0.00 0.13
ETFC 140905P00018000 P 09/05/14 18.0 0.00 0.15
ETFC 140905P00018500 P 09/05/14 18.5 0.00 0.15
ETFC 140905P00019000 P 09/05/14 19.0 0.00 0.15
ETFC 140905P00019500 P 09/05/14 19.5 0.00 0.15
ETFC 140905P00020000 P 09/05/14 20.0 0.00 0.14
ETFC 140905P00020500 P 09/05/14 20.5 0.00 0.16
ETFC 140905P00021000 P 09/05/14 21.0 0.01 0.18
ETFC 140905P00021500 P 09/05/14 21.5 0.07 0.14
ETFC 140905P00022000 P 09/05/14 22.0 0.17 0.20
ETFC 140905P00022500 P 09/05/14 22.5 0.41 0.47
ETFC 140905P00023000 P 09/05/14 23.0 0.63 0.99
ETFC 140905P00023500 P 09/05/14 23.5 1.05 1.46
ETFC 140905P00024000 P 09/05/14 24.0 1.52 1.95
ETFC 140905P00024500 P 09/05/14 24.5 2.00 2.36
ETFC 140905P00025000 P 09/05/14 25.0 2.51 2.85
ETFC 140905P00025500 P 09/05/14 25.5 3.00 3.35
ETFC 140905P00026000 P 09/05/14 26.0 3.50 3.85
ETFC 140905P00026500 P 09/05/14 26.5 3.90 4.50
ETFC 140905P00027000 P 09/05/14 27.0 4.35 5.00
ETFC 140905P00027500 P 09/05/14 27.5 4.90 5.35
ETFC 140905P00028000 P 09/05/14 28.0 5.25 6.15
ETFC 140905P00028500 P 09/05/14 28.5 5.80 6.65
ETFC 140905P00029000 P 09/05/14 29.0 6.30 7.15
ETFC 140905P00029500 P 09/05/14 29.5 6.80 7.55
ETFC 140905P00030000 P 09/05/14 30.0 7.20 8.15
ETFC 140905P00030500 P 09/05/14 30.5 7.70 8.55
ETFC 140905P00031000 P 09/05/14 31.0 8.20 8.85
ETFC 140905P00031500 P 09/05/14 31.5 8.75 9.40
ETFC 140905P00032000 P 09/05/14 32.0 8.10 9.90
ETFC 140905P00032500 P 09/05/14 32.5 8.80 10.50
ETFC 140912C00014000 C 09/12/14 14.0 7.95 8.70
ETFC 140912C00014500 C 09/12/14 14.5 7.45 7.95
ETFC 140912C00015000 C 09/12/14 15.0 7.00 7.50
ETFC 140912C00015500 C 09/12/14 15.5 6.50 7.00
ETFC 140912C00016000 C 09/12/14 16.0 6.00 6.55
ETFC 140912C00016500 C 09/12/14 16.5 5.50 6.00
ETFC 140912C00017000 C 09/12/14 17.0 5.00 5.70
ETFC 140912C00017500 C 09/12/14 17.5 4.45 5.20
ETFC 140912C00018000 C 09/12/14 18.0 4.05 4.55
ETFC 140912C00018500 C 09/12/14 18.5 3.50 4.15
ETFC 140912C00019000 C 09/12/14 19.0 3.05 3.60
ETFC 140912C00019500 C 09/12/14 19.5 2.54 3.05
ETFC 140912C00020000 C 09/12/14 20.0 2.05 2.54
ETFC 140912C00020500 C 09/12/14 20.5 1.65 2.06
ETFC 140912C00021000 C 09/12/14 21.0 1.20 1.60
ETFC 140912C00021500 C 09/12/14 21.5 0.89 0.98
ETFC 140912C00022000 C 09/12/14 22.0 0.54 0.61
ETFC 140912C00022500 C 09/12/14 22.5 0.30 0.37
ETFC 140912C00023000 C 09/12/14 23.0 0.17 0.20
ETFC 140912C00023500 C 09/12/14 23.5 0.09 0.25
ETFC 140912C00024000 C 09/12/14 24.0 0.05 0.10
ETFC 140912C00024500 C 09/12/14 24.5 0.01 0.07
ETFC 140912C00025000 C 09/12/14 25.0 0.00 0.05
ETFC 140912C00025500 C 09/12/14 25.5 0.00 0.05
ETFC 140912C00026000 C 09/12/14 26.0 0.00 0.05
ETFC 140912C00026500 C 09/12/14 26.5 0.00 0.05
ETFC 140912C00027000 C 09/12/14 27.0 0.00 0.19
ETFC 140912C00027500 C 09/12/14 27.5 0.00 0.17
ETFC 140912C00028000 C 09/12/14 28.0 0.00 0.16
ETFC 140912C00028500 C 09/12/14 28.5 0.00 0.16
ETFC 140912C00029000 C 09/12/14 29.0 0.00 0.16
ETFC 140912C00030000 C 09/12/14 30.0 0.00 0.15
ETFC 140912P00014000 P 09/12/14 14.0 0.00 0.17
ETFC 140912P00014500 P 09/12/14 14.5 0.00 0.16
ETFC 140912P00015000 P 09/12/14 15.0 0.00 0.16
ETFC 140912P00015500 P 09/12/14 15.5 0.00 0.16
ETFC 140912P00016000 P 09/12/14 16.0 0.00 0.16
ETFC 140912P00016500 P 09/12/14 16.5 0.00 0.16
ETFC 140912P00017000 P 09/12/14 17.0 0.00 0.19
ETFC 140912P00017500 P 09/12/14 17.5 0.00 0.19
ETFC 140912P00018000 P 09/12/14 18.0 0.00 0.19
ETFC 140912P00018500 P 09/12/14 18.5 0.00 0.19
ETFC 140912P00019000 P 09/12/14 19.0 0.00 0.20
ETFC 140912P00019500 P 09/12/14 19.5 0.00 0.20
ETFC 140912P00020000 P 09/12/14 20.0 0.01 0.21
ETFC 140912P00020500 P 09/12/14 20.5 0.03 0.24
ETFC 140912P00021000 P 09/12/14 21.0 0.05 0.18
ETFC 140912P00021500 P 09/12/14 21.5 0.16 0.21
ETFC 140912P00022000 P 09/12/14 22.0 0.31 0.38
ETFC 140912P00022500 P 09/12/14 22.5 0.55 0.65
ETFC 140912P00023000 P 09/12/14 23.0 0.89 1.02
ETFC 140912P00023500 P 09/12/14 23.5 1.28 1.44
ETFC 140912P00024000 P 09/12/14 24.0 1.59 1.94
ETFC 140912P00024500 P 09/12/14 24.5 2.03 2.40
ETFC 140912P00025000 P 09/12/14 25.0 2.51 2.90
ETFC 140912P00025500 P 09/12/14 25.5 3.00 3.40
ETFC 140912P00026000 P 09/12/14 26.0 3.50 3.90
ETFC 140912P00026500 P 09/12/14 26.5 4.00 4.40
ETFC 140912P00027000 P 09/12/14 27.0 4.50 4.90
ETFC 140912P00027500 P 09/12/14 27.5 4.80 5.55
ETFC 140912P00028000 P 09/12/14 28.0 5.30 6.05
ETFC 140912P00028500 P 09/12/14 28.5 5.80 6.55
ETFC 140912P00029000 P 09/12/14 29.0 6.30 7.05
ETFC 140912P00030000 P 09/12/14 30.0 7.25 8.05
ETFC 140920C00013000 C 09/20/14 13.0 8.95 9.55
ETFC 140920C00014000 C 09/20/14 14.0 7.95 8.50
ETFC 140920C00014500 C 09/20/14 14.5 7.50 8.05
ETFC 140920C00015000 C 09/20/14 15.0 7.00 7.55
ETFC 140920C00015500 C 09/20/14 15.5 6.50 7.05
ETFC 140920C00016000 C 09/20/14 16.0 6.00 6.50
ETFC 140920C00016500 C 09/20/14 16.5 5.55 6.05
ETFC 140920C00017000 C 09/20/14 17.0 5.05 5.55
ETFC 140920C00017500 C 09/20/14 17.5 4.55 5.05
ETFC 140920C00018000 C 09/20/14 18.0 4.05 4.55
ETFC 140920C00018500 C 09/20/14 18.5 3.55 4.05
ETFC 140920C00019000 C 09/20/14 19.0 3.10 3.55
ETFC 140920C00019500 C 09/20/14 19.5 2.60 3.05
ETFC 140920C00020000 C 09/20/14 20.0 2.10 2.57
ETFC 140920C00020500 C 09/20/14 20.5 1.78 2.10
ETFC 140920C00021000 C 09/20/14 21.0 1.37 1.64
ETFC 140920C00021500 C 09/20/14 21.5 0.97 1.07
ETFC 140920C00022000 C 09/20/14 22.0 0.70 0.74
ETFC 140920C00022500 C 09/20/14 22.5 0.46 0.50
ETFC 140920C00023000 C 09/20/14 23.0 0.28 0.32
ETFC 140920C00023500 C 09/20/14 23.5 0.17 0.20
ETFC 140920C00024000 C 09/20/14 24.0 0.06 0.25
ETFC 140920C00024500 C 09/20/14 24.5 0.02 0.23
ETFC 140920C00025000 C 09/20/14 25.0 0.03 0.06
ETFC 140920C00025500 C 09/20/14 25.5 0.01 0.19
ETFC 140920C00026000 C 09/20/14 26.0 0.00 0.11
ETFC 140920C00026500 C 09/20/14 26.5 0.00 0.14
ETFC 140920C00027000 C 09/20/14 27.0 0.00 0.12
ETFC 140920C00027500 C 09/20/14 27.5 0.00 0.12
ETFC 140920C00028000 C 09/20/14 28.0 0.00 0.10
ETFC 140920C00028500 C 09/20/14 28.5 0.00 0.10
ETFC 140920C00029000 C 09/20/14 29.0 0.00 0.10
ETFC 140920P00013000 P 09/20/14 13.0 0.00 0.03
ETFC 140920P00014000 P 09/20/14 14.0 0.00 0.03
ETFC 140920P00014500 P 09/20/14 14.5 0.00 0.04
ETFC 140920P00015000 P 09/20/14 15.0 0.00 0.06
ETFC 140920P00015500 P 09/20/14 15.5 0.00 0.08
ETFC 140920P00016000 P 09/20/14 16.0 0.00 0.13
ETFC 140920P00016500 P 09/20/14 16.5 0.00 0.14
ETFC 140920P00017000 P 09/20/14 17.0 0.00 0.08
ETFC 140920P00017500 P 09/20/14 17.5 0.00 0.19
ETFC 140920P00018000 P 09/20/14 18.0 0.00 0.15
ETFC 140920P00018500 P 09/20/14 18.5 0.00 0.19
ETFC 140920P00019000 P 09/20/14 19.0 0.05 0.15
ETFC 140920P00019500 P 09/20/14 19.5 0.02 0.21
ETFC 140920P00020000 P 09/20/14 20.0 0.03 0.24
ETFC 140920P00020500 P 09/20/14 20.5 0.09 0.25
ETFC 140920P00021000 P 09/20/14 21.0 0.17 0.19
ETFC 140920P00021500 P 09/20/14 21.5 0.27 0.30
ETFC 140920P00022000 P 09/20/14 22.0 0.44 0.50
ETFC 140920P00022500 P 09/20/14 22.5 0.69 0.76
ETFC 140920P00023000 P 09/20/14 23.0 1.01 1.10
ETFC 140920P00023500 P 09/20/14 23.5 1.38 1.50
ETFC 140920P00024000 P 09/20/14 24.0 1.66 1.95
ETFC 140920P00024500 P 09/20/14 24.5 2.10 2.41
ETFC 140920P00025000 P 09/20/14 25.0 2.56 2.88
ETFC 140920P00025500 P 09/20/14 25.5 3.05 3.40
ETFC 140920P00026000 P 09/20/14 26.0 3.50 3.90
ETFC 140920P00026500 P 09/20/14 26.5 4.00 4.40
ETFC 140920P00027000 P 09/20/14 27.0 4.50 5.00
ETFC 140920P00027500 P 09/20/14 27.5 5.00 5.35
ETFC 140920P00028000 P 09/20/14 28.0 5.50 5.85
ETFC 140920P00028500 P 09/20/14 28.5 6.00 6.35
ETFC 140920P00029000 P 09/20/14 29.0 6.50 6.85
ETFC 140926C00014000 C 09/26/14 14.0 7.95 8.70
ETFC 140926C00014500 C 09/26/14 14.5 7.45 8.25
ETFC 140926C00015000 C 09/26/14 15.0 6.95 7.70
ETFC 140926C00015500 C 09/26/14 15.5 6.50 7.20
ETFC 140926C00016000 C 09/26/14 16.0 6.00 6.75
ETFC 140926C00016500 C 09/26/14 16.5 5.50 6.25
ETFC 140926C00017000 C 09/26/14 17.0 5.05 5.60
ETFC 140926C00017500 C 09/26/14 17.5 4.55 5.10
ETFC 140926C00018000 C 09/26/14 18.0 4.05 4.60
ETFC 140926C00018500 C 09/26/14 18.5 3.55 4.10
ETFC 140926C00019000 C 09/26/14 19.0 3.10 3.60
ETFC 140926C00019500 C 09/26/14 19.5 2.60 3.15
ETFC 140926C00020000 C 09/26/14 20.0 2.14 2.62
ETFC 140926C00020500 C 09/26/14 20.5 1.78 2.16
ETFC 140926C00021000 C 09/26/14 21.0 1.37 1.72
ETFC 140926C00021500 C 09/26/14 21.5 1.06 1.18
ETFC 140926C00022000 C 09/26/14 22.0 0.75 0.84
ETFC 140926C00022500 C 09/26/14 22.5 0.50 0.59
ETFC 140926C00023000 C 09/26/14 23.0 0.33 0.40
ETFC 140926C00023500 C 09/26/14 23.5 0.21 0.28
ETFC 140926C00024000 C 09/26/14 24.0 0.14 0.29
ETFC 140926C00024500 C 09/26/14 24.5 0.06 0.24
ETFC 140926C00025000 C 09/26/14 25.0 0.03 0.25
ETFC 140926C00025500 C 09/26/14 25.5 0.02 0.25
ETFC 140926C00026000 C 09/26/14 26.0 0.01 0.25
ETFC 140926C00026500 C 09/26/14 26.5 0.00 0.25
ETFC 140926C00027000 C 09/26/14 27.0 0.00 0.25
ETFC 140926C00027500 C 09/26/14 27.5 0.00 0.25
ETFC 140926C00028000 C 09/26/14 28.0 0.00 0.25
ETFC 140926C00028500 C 09/26/14 28.5 0.00 0.25
ETFC 140926C00029000 C 09/26/14 29.0 0.00 0.25
ETFC 140926P00014000 P 09/26/14 14.0 0.00 0.15
ETFC 140926P00014500 P 09/26/14 14.5 0.00 0.15
ETFC 140926P00015000 P 09/26/14 15.0 0.00 0.25
ETFC 140926P00015500 P 09/26/14 15.5 0.00 0.25
ETFC 140926P00016000 P 09/26/14 16.0 0.00 0.25
ETFC 140926P00016500 P 09/26/14 16.5 0.00 0.25
ETFC 140926P00017000 P 09/26/14 17.0 0.00 0.25
ETFC 140926P00017500 P 09/26/14 17.5 0.00 0.25
ETFC 140926P00018000 P 09/26/14 18.0 0.01 0.25
ETFC 140926P00018500 P 09/26/14 18.5 0.01 0.25
ETFC 140926P00019000 P 09/26/14 19.0 0.02 0.25
ETFC 140926P00019500 P 09/26/14 19.5 0.01 0.25
ETFC 140926P00020000 P 09/26/14 20.0 0.06 0.25
ETFC 140926P00020500 P 09/26/14 20.5 0.08 0.30
ETFC 140926P00021000 P 09/26/14 21.0 0.20 0.29
ETFC 140926P00021500 P 09/26/14 21.5 0.32 0.42
ETFC 140926P00022000 P 09/26/14 22.0 0.49 0.62
ETFC 140926P00022500 P 09/26/14 22.5 0.76 0.87
ETFC 140926P00023000 P 09/26/14 23.0 1.05 1.19
ETFC 140926P00023500 P 09/26/14 23.5 1.30 1.59
ETFC 140926P00024000 P 09/26/14 24.0 1.71 2.09
ETFC 140926P00024500 P 09/26/14 24.5 2.11 2.60
ETFC 140926P00025000 P 09/26/14 25.0 2.58 3.05
ETFC 140926P00025500 P 09/26/14 25.5 3.05 3.55
ETFC 140926P00026000 P 09/26/14 26.0 3.55 4.05
ETFC 140926P00026500 P 09/26/14 26.5 4.00 4.55
ETFC 140926P00027000 P 09/26/14 27.0 4.50 5.00
ETFC 140926P00027500 P 09/26/14 27.5 5.00 5.55
ETFC 140926P00028000 P 09/26/14 28.0 5.40 6.05
ETFC 140926P00028500 P 09/26/14 28.5 5.85 6.55
ETFC 140926P00029000 P 09/26/14 29.0 6.35 7.05
ETFC 141003C00014000 C 10/03/14 14.0 8.00 8.55
ETFC 141003C00014500 C 10/03/14 14.5 7.50 8.20
ETFC 141003C00015000 C 10/03/14 15.0 7.00 7.65
ETFC 141003C00015500 C 10/03/14 15.5 6.50 7.10
ETFC 141003C00016000 C 10/03/14 16.0 6.00 6.70
ETFC 141003C00016500 C 10/03/14 16.5 5.50 6.10
ETFC 141003C00017000 C 10/03/14 17.0 5.05 5.70
ETFC 141003C00017500 C 10/03/14 17.5 4.60 5.10
ETFC 141003C00018000 C 10/03/14 18.0 4.10 4.60
ETFC 141003C00018500 C 10/03/14 18.5 3.60 4.10
ETFC 141003C00019000 C 10/03/14 19.0 3.15 3.60
ETFC 141003C00019500 C 10/03/14 19.5 2.65 3.15
ETFC 141003C00020000 C 10/03/14 20.0 2.20 2.49
ETFC 141003C00020500 C 10/03/14 20.5 1.87 2.22
ETFC 141003C00021000 C 10/03/14 21.0 1.48 1.80
ETFC 141003C00021500 C 10/03/14 21.5 1.15 1.26
ETFC 141003C00022000 C 10/03/14 22.0 0.84 0.95
ETFC 141003C00022500 C 10/03/14 22.5 0.60 0.69
ETFC 141003C00023000 C 10/03/14 23.0 0.43 0.50
ETFC 141003C00023500 C 10/03/14 23.5 0.28 0.37
ETFC 141003C00024000 C 10/03/14 24.0 0.19 0.24
ETFC 141003C00024500 C 10/03/14 24.5 0.05 0.27
ETFC 141003C00025000 C 10/03/14 25.0 0.05 0.25
ETFC 141003C00025500 C 10/03/14 25.5 0.03 0.25
ETFC 141003C00026000 C 10/03/14 26.0 0.01 0.16
ETFC 141003C00026500 C 10/03/14 26.5 0.00 0.25
ETFC 141003C00027000 C 10/03/14 27.0 0.00 0.25
ETFC 141003C00027500 C 10/03/14 27.5 0.00 0.25
ETFC 141003C00028000 C 10/03/14 28.0 0.00 0.25
ETFC 141003C00028500 C 10/03/14 28.5 0.00 0.25
ETFC 141003C00029000 C 10/03/14 29.0 0.00 0.25
ETFC 141003P00014000 P 10/03/14 14.0 0.00 0.20
ETFC 141003P00014500 P 10/03/14 14.5 0.00 0.25
ETFC 141003P00015000 P 10/03/14 15.0 0.00 0.25
ETFC 141003P00015500 P 10/03/14 15.5 0.00 0.25
ETFC 141003P00016000 P 10/03/14 16.0 0.00 0.25
ETFC 141003P00016500 P 10/03/14 16.5 0.00 0.25
ETFC 141003P00017000 P 10/03/14 17.0 0.01 0.25
ETFC 141003P00017500 P 10/03/14 17.5 0.01 0.25
ETFC 141003P00018000 P 10/03/14 18.0 0.01 0.25
ETFC 141003P00018500 P 10/03/14 18.5 0.02 0.25
ETFC 141003P00019000 P 10/03/14 19.0 0.04 0.17
ETFC 141003P00019500 P 10/03/14 19.5 0.03 0.27
ETFC 141003P00020000 P 10/03/14 20.0 0.08 0.31
ETFC 141003P00020500 P 10/03/14 20.5 0.15 0.38
ETFC 141003P00021000 P 10/03/14 21.0 0.30 0.37
ETFC 141003P00021500 P 10/03/14 21.5 0.42 0.51
ETFC 141003P00022000 P 10/03/14 22.0 0.59 0.71
ETFC 141003P00022500 P 10/03/14 22.5 0.83 0.97
ETFC 141003P00023000 P 10/03/14 23.0 1.15 1.28
ETFC 141003P00023500 P 10/03/14 23.5 1.41 1.65
ETFC 141003P00024000 P 10/03/14 24.0 1.77 2.14
ETFC 141003P00024500 P 10/03/14 24.5 2.20 2.64
ETFC 141003P00025000 P 10/03/14 25.0 2.62 3.10
ETFC 141003P00025500 P 10/03/14 25.5 3.05 3.55
ETFC 141003P00026000 P 10/03/14 26.0 3.55 4.05
ETFC 141003P00026500 P 10/03/14 26.5 4.05 4.55
ETFC 141003P00027000 P 10/03/14 27.0 4.45 5.05
ETFC 141003P00027500 P 10/03/14 27.5 4.95 5.55
ETFC 141003P00028000 P 10/03/14 28.0 5.50 6.05
ETFC 141003P00028500 P 10/03/14 28.5 6.00 6.55
ETFC 141003P00029000 P 10/03/14 29.0 6.50 7.05
ETFC 141010C00014000 C 10/10/14 14.0 7.90 8.60
ETFC 141010C00015000 C 10/10/14 15.0 6.90 7.65
ETFC 141010C00015500 C 10/10/14 15.5 6.50 7.15
ETFC 141010C00016000 C 10/10/14 16.0 6.00 6.65
ETFC 141010C00016500 C 10/10/14 16.5 5.50 6.20
ETFC 141010C00017000 C 10/10/14 17.0 5.05 5.70
ETFC 141010C00017500 C 10/10/14 17.5 4.60 5.20
ETFC 141010C00018000 C 10/10/14 18.0 4.10 4.70
ETFC 141010C00018500 C 10/10/14 18.5 3.60 4.05
ETFC 141010C00019000 C 10/10/14 19.0 3.15 3.55
ETFC 141010C00019500 C 10/10/14 19.5 2.70 3.05
ETFC 141010C00020000 C 10/10/14 20.0 2.26 2.55
ETFC 141010C00020500 C 10/10/14 20.5 1.92 2.31
ETFC 141010C00021000 C 10/10/14 21.0 1.54 1.72
ETFC 141010C00021500 C 10/10/14 21.5 1.20 1.41
ETFC 141010C00022000 C 10/10/14 22.0 0.91 1.09
ETFC 141010C00022500 C 10/10/14 22.5 0.66 0.79
ETFC 141010C00023000 C 10/10/14 23.0 0.48 0.62
ETFC 141010C00023500 C 10/10/14 23.5 0.30 0.45
ETFC 141010C00024000 C 10/10/14 24.0 0.19 0.33
ETFC 141010C00024500 C 10/10/14 24.5 0.09 0.33
ETFC 141010C00025000 C 10/10/14 25.0 0.06 0.28
ETFC 141010C00025500 C 10/10/14 25.5 0.04 0.25
ETFC 141010C00026000 C 10/10/14 26.0 0.02 0.25
ETFC 141010C00026500 C 10/10/14 26.5 0.01 0.25
ETFC 141010C00027000 C 10/10/14 27.0 0.01 0.25
ETFC 141010C00027500 C 10/10/14 27.5 0.00 0.25
ETFC 141010C00028000 C 10/10/14 28.0 0.00 0.25
ETFC 141010C00028500 C 10/10/14 28.5 0.00 0.25
ETFC 141010C00029000 C 10/10/14 29.0 0.00 0.25
ETFC 141010C00029500 C 10/10/14 29.5 0.00 0.25
ETFC 141010P00014000 P 10/10/14 14.0 0.00 0.25
ETFC 141010P00015000 P 10/10/14 15.0 0.00 0.25
ETFC 141010P00015500 P 10/10/14 15.5 0.00 0.25
ETFC 141010P00016000 P 10/10/14 16.0 0.00 0.25
ETFC 141010P00016500 P 10/10/14 16.5 0.00 0.25
ETFC 141010P00017000 P 10/10/14 17.0 0.01 0.25
ETFC 141010P00017500 P 10/10/14 17.5 0.02 0.25
ETFC 141010P00018000 P 10/10/14 18.0 0.04 0.22
ETFC 141010P00018500 P 10/10/14 18.5 0.05 0.25
ETFC 141010P00019000 P 10/10/14 19.0 0.07 0.25
ETFC 141010P00019500 P 10/10/14 19.5 0.06 0.30
ETFC 141010P00020000 P 10/10/14 20.0 0.13 0.37
ETFC 141010P00020500 P 10/10/14 20.5 0.21 0.36
ETFC 141010P00021000 P 10/10/14 21.0 0.33 0.46
ETFC 141010P00021500 P 10/10/14 21.5 0.50 0.62
ETFC 141010P00022000 P 10/10/14 22.0 0.65 0.82
ETFC 141010P00022500 P 10/10/14 22.5 0.94 1.07
ETFC 141010P00023000 P 10/10/14 23.0 1.23 1.39
ETFC 141010P00023500 P 10/10/14 23.5 1.45 1.75
ETFC 141010P00024000 P 10/10/14 24.0 1.78 2.22
ETFC 141010P00024500 P 10/10/14 24.5 2.19 2.69
ETFC 141010P00025000 P 10/10/14 25.0 2.64 3.15
ETFC 141010P00025500 P 10/10/14 25.5 3.05 3.60
ETFC 141010P00026000 P 10/10/14 26.0 3.50 4.05
ETFC 141010P00026500 P 10/10/14 26.5 4.00 4.55
ETFC 141010P00027000 P 10/10/14 27.0 4.45 5.05
ETFC 141010P00027500 P 10/10/14 27.5 4.95 5.60
ETFC 141010P00028000 P 10/10/14 28.0 5.45 6.05
ETFC 141010P00028500 P 10/10/14 28.5 5.90 6.55
ETFC 141010P00029000 P 10/10/14 29.0 6.40 7.05
ETFC 141010P00029500 P 10/10/14 29.5 6.95 7.55
ETFC 141018C00011000 C 10/18/14 11.0 10.80 11.65
ETFC 141018C00013000 C 10/18/14 13.0 9.00 9.60
ETFC 141018C00014000 C 10/18/14 14.0 8.00 8.60
ETFC 141018C00015000 C 10/18/14 15.0 7.00 7.65
ETFC 141018C00016000 C 10/18/14 16.0 6.00 6.60
ETFC 141018C00017000 C 10/18/14 17.0 5.10 5.60
ETFC 141018C00018000 C 10/18/14 18.0 4.15 4.60
ETFC 141018C00019000 C 10/18/14 19.0 3.20 3.55
ETFC 141018C00020000 C 10/18/14 20.0 2.50 2.59
ETFC 141018C00021000 C 10/18/14 21.0 1.62 1.80
ETFC 141018C00022000 C 10/18/14 22.0 1.04 1.12
ETFC 141018C00023000 C 10/18/14 23.0 0.58 0.65
ETFC 141018C00024000 C 10/18/14 24.0 0.24 0.39
ETFC 141018C00025000 C 10/18/14 25.0 0.08 0.32
ETFC 141018C00026000 C 10/18/14 26.0 0.06 0.22
ETFC 141018C00027000 C 10/18/14 27.0 0.02 0.18
ETFC 141018C00028000 C 10/18/14 28.0 0.01 0.07
ETFC 141018C00029000 C 10/18/14 29.0 0.00 0.19
ETFC 141018C00030000 C 10/18/14 30.0 0.00 0.20
ETFC 141018C00031000 C 10/18/14 31.0 0.00 0.08
ETFC 141018C00032000 C 10/18/14 32.0 0.00 0.15
ETFC 141018C00033000 C 10/18/14 33.0 0.00 0.15
ETFC 141018C00034000 C 10/18/14 34.0 0.00 0.13
ETFC 141018C00035000 C 10/18/14 35.0 0.00 0.14
ETFC 141018P00011000 P 10/18/14 11.0 0.00 0.05
ETFC 141018P00013000 P 10/18/14 13.0 0.00 0.14
ETFC 141018P00014000 P 10/18/14 14.0 0.00 0.25
ETFC 141018P00015000 P 10/18/14 15.0 0.03 0.25
ETFC 141018P00016000 P 10/18/14 16.0 0.01 0.25
ETFC 141018P00017000 P 10/18/14 17.0 0.02 0.25
ETFC 141018P00018000 P 10/18/14 18.0 0.06 0.24
ETFC 141018P00019000 P 10/18/14 19.0 0.05 0.30
ETFC 141018P00020000 P 10/18/14 20.0 0.18 0.42
ETFC 141018P00021000 P 10/18/14 21.0 0.42 0.50
ETFC 141018P00022000 P 10/18/14 22.0 0.79 0.84
ETFC 141018P00023000 P 10/18/14 23.0 1.32 1.43
ETFC 141018P00024000 P 10/18/14 24.0 1.91 2.30
ETFC 141018P00025000 P 10/18/14 25.0 2.72 3.20
ETFC 141018P00026000 P 10/18/14 26.0 3.60 4.10
ETFC 141018P00027000 P 10/18/14 27.0 4.50 5.05
ETFC 141018P00028000 P 10/18/14 28.0 5.50 6.10
ETFC 141018P00029000 P 10/18/14 29.0 6.50 7.05
ETFC 141018P00030000 P 10/18/14 30.0 7.50 8.05
ETFC 141018P00031000 P 10/18/14 31.0 8.50 9.05
ETFC 141018P00032000 P 10/18/14 32.0 9.45 10.05
ETFC 141018P00033000 P 10/18/14 33.0 10.40 11.20
ETFC 141018P00034000 P 10/18/14 34.0 11.40 12.20
ETFC 141018P00035000 P 10/18/14 35.0 12.45 13.20
ETFC 150117C00002000 C 01/17/15 2.0 19.35 21.05
ETFC 150117C00003000 C 01/17/15 3.0 17.70 20.90
ETFC 150117C00004000 C 01/17/15 4.0 17.75 19.00
ETFC 150117C00005000 C 01/17/15 5.0 16.80 17.85
ETFC 150117C00007000 C 01/17/15 7.0 14.85 15.65
ETFC 150117C00010000 C 01/17/15 10.0 11.90 12.70
ETFC 150117C00011000 C 01/17/15 11.0 10.95 11.75
ETFC 150117C00012000 C 01/17/15 12.0 9.75 10.85
ETFC 150117C00013000 C 01/17/15 13.0 9.05 9.70
ETFC 150117C00014000 C 01/17/15 14.0 8.15 8.75
ETFC 150117C00015000 C 01/17/15 15.0 7.20 7.70
ETFC 150117C00016000 C 01/17/15 16.0 6.25 6.80
ETFC 150117C00017000 C 01/17/15 17.0 5.30 5.85
ETFC 150117C00018000 C 01/17/15 18.0 4.50 4.95
ETFC 150117C00019000 C 01/17/15 19.0 3.70 4.10
ETFC 150117C00020000 C 01/17/15 20.0 3.00 3.15
ETFC 150117C00021000 C 01/17/15 21.0 2.39 2.48
ETFC 150117C00022000 C 01/17/15 22.0 1.81 1.89
ETFC 150117C00023000 C 01/17/15 23.0 1.36 1.41
ETFC 150117C00024000 C 01/17/15 24.0 0.96 1.11
ETFC 150117C00025000 C 01/17/15 25.0 0.68 0.74
ETFC 150117C00026000 C 01/17/15 26.0 0.44 0.63
ETFC 150117C00027000 C 01/17/15 27.0 0.28 0.50
ETFC 150117C00028000 C 01/17/15 28.0 0.17 0.40
ETFC 150117C00029000 C 01/17/15 29.0 0.10 0.30
ETFC 150117C00030000 C 01/17/15 30.0 0.05 0.23
ETFC 150117C00031000 C 01/17/15 31.0 0.03 0.25
ETFC 150117C00032000 C 01/17/15 32.0 0.07 0.25
ETFC 150117C00033000 C 01/17/15 33.0 0.05 0.25
ETFC 150117C00035000 C 01/17/15 35.0 0.03 0.25
ETFC 150117P00002000 P 01/17/15 2.0 0.00 0.03
ETFC 150117P00003000 P 01/17/15 3.0 0.00 0.03
ETFC 150117P00004000 P 01/17/15 4.0 0.00 0.03
ETFC 150117P00005000 P 01/17/15 5.0 0.02 0.04
ETFC 150117P00007000 P 01/17/15 7.0 0.02 0.10
ETFC 150117P00010000 P 01/17/15 10.0 0.05 0.25
ETFC 150117P00011000 P 01/17/15 11.0 0.04 0.25
ETFC 150117P00012000 P 01/17/15 12.0 0.06 0.25
ETFC 150117P00013000 P 01/17/15 13.0 0.03 0.25
ETFC 150117P00014000 P 01/17/15 14.0 0.05 0.27
ETFC 150117P00015000 P 01/17/15 15.0 0.17 0.30
ETFC 150117P00016000 P 01/17/15 16.0 0.13 0.36
ETFC 150117P00017000 P 01/17/15 17.0 0.20 0.45
ETFC 150117P00018000 P 01/17/15 18.0 0.41 0.50
ETFC 150117P00019000 P 01/17/15 19.0 0.52 0.66
ETFC 150117P00020000 P 01/17/15 20.0 0.80 0.91
ETFC 150117P00021000 P 01/17/15 21.0 1.12 1.17
ETFC 150117P00022000 P 01/17/15 22.0 1.53 1.59
ETFC 150117P00023000 P 01/17/15 23.0 2.06 2.12
ETFC 150117P00024000 P 01/17/15 24.0 2.68 2.75
ETFC 150117P00025000 P 01/17/15 25.0 3.35 3.55
ETFC 150117P00026000 P 01/17/15 26.0 4.00 4.45
ETFC 150117P00027000 P 01/17/15 27.0 4.85 5.35
ETFC 150117P00028000 P 01/17/15 28.0 5.75 6.30
ETFC 150117P00029000 P 01/17/15 29.0 6.65 7.20
ETFC 150117P00030000 P 01/17/15 30.0 7.60 8.20
ETFC 150117P00031000 P 01/17/15 31.0 8.55 9.15
ETFC 150117P00032000 P 01/17/15 32.0 9.50 10.10
ETFC 150117P00033000 P 01/17/15 33.0 10.50 11.25
ETFC 150117P00035000 P 01/17/15 35.0 12.45 13.25
ETFC 150417C00013000 C 04/17/15 13.0 9.20 9.85
ETFC 150417C00014000 C 04/17/15 14.0 8.25 9.10
ETFC 150417C00015000 C 04/17/15 15.0 7.35 8.00
ETFC 150417C00016000 C 04/17/15 16.0 6.45 7.00
ETFC 150417C00017000 C 04/17/15 17.0 5.65 6.15
ETFC 150417C00018000 C 04/17/15 18.0 4.90 5.35
ETFC 150417C00019000 C 04/17/15 19.0 4.15 4.60
ETFC 150417C00020000 C 04/17/15 20.0 3.45 3.85
ETFC 150417C00021000 C 04/17/15 21.0 2.85 3.20
ETFC 150417C00022000 C 04/17/15 22.0 2.31 2.64
ETFC 150417C00023000 C 04/17/15 23.0 1.92 2.00
ETFC 150417C00024000 C 04/17/15 24.0 1.47 1.73
ETFC 150417C00025000 C 04/17/15 25.0 1.16 1.35
ETFC 150417C00026000 C 04/17/15 26.0 0.87 1.14
ETFC 150417C00027000 C 04/17/15 27.0 0.68 0.90
ETFC 150417C00028000 C 04/17/15 28.0 0.51 0.76
ETFC 150417C00029000 C 04/17/15 29.0 0.40 0.60
ETFC 150417P00013000 P 04/17/15 13.0 0.10 0.33
ETFC 150417P00014000 P 04/17/15 14.0 0.15 0.39
ETFC 150417P00015000 P 04/17/15 15.0 0.23 0.47
ETFC 150417P00016000 P 04/17/15 16.0 0.34 0.58
ETFC 150417P00017000 P 04/17/15 17.0 0.49 0.73
ETFC 150417P00018000 P 04/17/15 18.0 0.68 0.93
ETFC 150417P00019000 P 04/17/15 19.0 0.93 1.18
ETFC 150417P00020000 P 04/17/15 20.0 1.24 1.50
ETFC 150417P00021000 P 04/17/15 21.0 1.59 1.72
ETFC 150417P00022000 P 04/17/15 22.0 2.02 2.17
ETFC 150417P00023000 P 04/17/15 23.0 2.51 2.70
ETFC 150417P00024000 P 04/17/15 24.0 3.10 3.30
ETFC 150417P00025000 P 04/17/15 25.0 3.75 4.05
ETFC 150417P00026000 P 04/17/15 26.0 4.45 4.95
ETFC 150417P00027000 P 04/17/15 27.0 5.20 5.80
ETFC 150417P00028000 P 04/17/15 28.0 6.05 6.60
ETFC 150417P00029000 P 04/17/15 29.0 6.90 7.50
ETFC 160115C00005000 C 01/15/16 5.0 16.35 18.45
ETFC 160115C00008000 C 01/15/16 8.0 13.45 15.55
ETFC 160115C00010000 C 01/15/16 10.0 11.60 13.70
ETFC 160115C00013000 C 01/15/16 13.0 8.95 10.95
ETFC 160115C00015000 C 01/15/16 15.0 8.10 8.80
ETFC 160115C00017000 C 01/15/16 17.0 6.20 6.90
ETFC 160115C00020000 C 01/15/16 20.0 4.45 5.15
ETFC 160115C00022000 C 01/15/16 22.0 3.70 3.90
ETFC 160115C00025000 C 01/15/16 25.0 2.11 2.65
ETFC 160115C00027000 C 01/15/16 27.0 1.63 2.13
ETFC 160115C00030000 C 01/15/16 30.0 1.10 1.59
ETFC 160115C00035000 C 01/15/16 35.0 0.40 0.89
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.30
ETFC 160115P00008000 P 01/15/16 8.0 0.00 0.50
ETFC 160115P00010000 P 01/15/16 10.0 0.08 0.53
ETFC 160115P00013000 P 01/15/16 13.0 0.35 0.84
ETFC 160115P00015000 P 01/15/16 15.0 0.70 1.17
ETFC 160115P00017000 P 01/15/16 17.0 1.15 1.65
ETFC 160115P00020000 P 01/15/16 20.0 2.03 2.83
ETFC 160115P00022000 P 01/15/16 22.0 2.95 3.75
ETFC 160115P00025000 P 01/15/16 25.0 4.75 5.50
ETFC 160115P00027000 P 01/15/16 27.0 6.00 6.95
ETFC 160115P00030000 P 01/15/16 30.0 8.35 9.30
ETFC 160115P00035000 P 01/15/16 35.0 12.50 13.95

OPRA data is delayed 15 minutes.