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 (2016-04-15)Premium Content

E Trade Financial Corporation (ETFC)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 160429C00015000 C 04/29/16 15.0 9.20 12.70
ETFC 160429C00016000 C 04/29/16 16.0 7.85 11.70
ETFC 160429C00017000 C 04/29/16 17.0 7.20 8.90
ETFC 160429C00017500 C 04/29/16 17.5 6.70 10.20
ETFC 160429C00018000 C 04/29/16 18.0 6.20 9.70
ETFC 160429C00018500 C 04/29/16 18.5 5.70 9.20
ETFC 160429C00019000 C 04/29/16 19.0 5.20 8.70
ETFC 160429C00019500 C 04/29/16 19.5 4.70 8.20
ETFC 160429C00020000 C 04/29/16 20.0 4.20 7.70
ETFC 160429C00020500 C 04/29/16 20.5 4.75 5.40
ETFC 160429C00021000 C 04/29/16 21.0 4.25 4.70
ETFC 160429C00021500 C 04/29/16 21.5 2.70 4.20
ETFC 160429C00022000 C 04/29/16 22.0 3.25 3.70
ETFC 160429C00022500 C 04/29/16 22.5 2.74 3.20
ETFC 160429C00023000 C 04/29/16 23.0 1.21 2.70
ETFC 160429C00023500 C 04/29/16 23.5 1.77 2.21
ETFC 160429C00024000 C 04/29/16 24.0 1.30 1.67
ETFC 160429C00024500 C 04/29/16 24.5 0.82 1.16
ETFC 160429C00025000 C 04/29/16 25.0 0.41 0.67
ETFC 160429C00025500 C 04/29/16 25.5 0.14 0.19
ETFC 160429C00026000 C 04/29/16 26.0 0.01 0.06
ETFC 160429C00026500 C 04/29/16 26.5 0.00 0.03
ETFC 160429C00027000 C 04/29/16 27.0 0.00 0.33
ETFC 160429C00027500 C 04/29/16 27.5 0.00 0.38
ETFC 160429C00028000 C 04/29/16 28.0 0.00 0.38
ETFC 160429C00028500 C 04/29/16 28.5 0.00 0.50
ETFC 160429C00029000 C 04/29/16 29.0 0.00 0.38
ETFC 160429C00029500 C 04/29/16 29.5 0.00 0.38
ETFC 160429C00030000 C 04/29/16 30.0 0.00 0.38
ETFC 160429C00030500 C 04/29/16 30.5 0.00 0.38
ETFC 160429C00031000 C 04/29/16 31.0 0.00 0.38
ETFC 160429C00031500 C 04/29/16 31.5 0.00 0.38
ETFC 160429C00032000 C 04/29/16 32.0 0.00 0.38
ETFC 160429C00032500 C 04/29/16 32.5 0.00 0.38
ETFC 160429C00033000 C 04/29/16 33.0 0.00 0.38
ETFC 160429C00033500 C 04/29/16 33.5 0.00 0.39
ETFC 160429C00034000 C 04/29/16 34.0 0.00 0.38
ETFC 160429C00034500 C 04/29/16 34.5 0.00 0.38
ETFC 160429C00035000 C 04/29/16 35.0 0.00 0.38
ETFC 160429P00015000 P 04/29/16 15.0 0.00 0.38
ETFC 160429P00016000 P 04/29/16 16.0 0.00 0.38
ETFC 160429P00017000 P 04/29/16 17.0 0.00 0.38
ETFC 160429P00017500 P 04/29/16 17.5 0.00 0.38
ETFC 160429P00018000 P 04/29/16 18.0 0.00 0.38
ETFC 160429P00018500 P 04/29/16 18.5 0.00 0.38
ETFC 160429P00019000 P 04/29/16 19.0 0.00 0.38
ETFC 160429P00019500 P 04/29/16 19.5 0.00 0.38
ETFC 160429P00020000 P 04/29/16 20.0 0.00 0.38
ETFC 160429P00020500 P 04/29/16 20.5 0.00 0.39
ETFC 160429P00021000 P 04/29/16 21.0 0.00 0.38
ETFC 160429P00021500 P 04/29/16 21.5 0.00 0.39
ETFC 160429P00022000 P 04/29/16 22.0 0.00 0.39
ETFC 160429P00022500 P 04/29/16 22.5 0.00 0.38
ETFC 160429P00023000 P 04/29/16 23.0 0.00 0.40
ETFC 160429P00023500 P 04/29/16 23.5 0.00 0.38
ETFC 160429P00024000 P 04/29/16 24.0 0.00 0.32
ETFC 160429P00024500 P 04/29/16 24.5 0.00 0.37
ETFC 160429P00025000 P 04/29/16 25.0 0.05 0.11
ETFC 160429P00025500 P 04/29/16 25.5 0.22 0.29
ETFC 160429P00026000 P 04/29/16 26.0 0.53 0.73
ETFC 160429P00026500 P 04/29/16 26.5 0.50 1.24
ETFC 160429P00027000 P 04/29/16 27.0 0.81 1.73
ETFC 160429P00027500 P 04/29/16 27.5 1.23 2.25
ETFC 160429P00028000 P 04/29/16 28.0 1.73 2.80
ETFC 160429P00028500 P 04/29/16 28.5 1.01 4.20
ETFC 160429P00029000 P 04/29/16 29.0 2.58 3.75
ETFC 160429P00029500 P 04/29/16 29.5 2.96 4.25
ETFC 160429P00030000 P 04/29/16 30.0 3.40 4.75
ETFC 160429P00030500 P 04/29/16 30.5 2.84 6.00
ETFC 160429P00031000 P 04/29/16 31.0 4.40 5.75
ETFC 160429P00031500 P 04/29/16 31.5 4.75 6.25
ETFC 160429P00032000 P 04/29/16 32.0 5.25 6.75
ETFC 160429P00032500 P 04/29/16 32.5 5.75 7.25
ETFC 160429P00033000 P 04/29/16 33.0 5.30 8.80
ETFC 160429P00033500 P 04/29/16 33.5 5.80 9.30
ETFC 160429P00034000 P 04/29/16 34.0 6.30 9.75
ETFC 160429P00034500 P 04/29/16 34.5 6.80 10.30
ETFC 160429P00035000 P 04/29/16 35.0 7.30 10.75
ETFC 160506C00015000 C 05/06/16 15.0 9.65 10.95
ETFC 160506C00016000 C 05/06/16 16.0 8.30 11.35
ETFC 160506C00017000 C 05/06/16 17.0 7.20 10.70
ETFC 160506C00017500 C 05/06/16 17.5 6.80 8.40
ETFC 160506C00018000 C 05/06/16 18.0 7.15 8.70
ETFC 160506C00018500 C 05/06/16 18.5 6.70 8.20
ETFC 160506C00019000 C 05/06/16 19.0 5.20 8.70
ETFC 160506C00019500 C 05/06/16 19.5 4.70 8.20
ETFC 160506C00020000 C 05/06/16 20.0 4.20 5.95
ETFC 160506C00020500 C 05/06/16 20.5 3.70 5.45
ETFC 160506C00021000 C 05/06/16 21.0 3.20 4.95
ETFC 160506C00021500 C 05/06/16 21.5 2.70 4.20
ETFC 160506C00022000 C 05/06/16 22.0 3.25 3.70
ETFC 160506C00022500 C 05/06/16 22.5 2.77 3.20
ETFC 160506C00023000 C 05/06/16 23.0 2.30 2.70
ETFC 160506C00023500 C 05/06/16 23.5 1.84 2.19
ETFC 160506C00024000 C 05/06/16 24.0 1.39 1.69
ETFC 160506C00024500 C 05/06/16 24.5 0.99 1.20
ETFC 160506C00025000 C 05/06/16 25.0 0.66 0.77
ETFC 160506C00025500 C 05/06/16 25.5 0.39 0.46
ETFC 160506C00026000 C 05/06/16 26.0 0.20 0.25
ETFC 160506C00026500 C 05/06/16 26.5 0.07 0.13
ETFC 160506C00027000 C 05/06/16 27.0 0.02 0.08
ETFC 160506C00027500 C 05/06/16 27.5 0.00 0.05
ETFC 160506C00028000 C 05/06/16 28.0 0.00 0.31
ETFC 160506C00028500 C 05/06/16 28.5 0.00 0.38
ETFC 160506C00029000 C 05/06/16 29.0 0.00 0.38
ETFC 160506C00029500 C 05/06/16 29.5 0.00 0.38
ETFC 160506C00030000 C 05/06/16 30.0 0.00 0.38
ETFC 160506C00030500 C 05/06/16 30.5 0.00 0.50
ETFC 160506C00031000 C 05/06/16 31.0 0.00 0.38
ETFC 160506C00031500 C 05/06/16 31.5 0.00 0.38
ETFC 160506C00032000 C 05/06/16 32.0 0.00 0.38
ETFC 160506C00032500 C 05/06/16 32.5 0.00 0.38
ETFC 160506C00033000 C 05/06/16 33.0 0.00 0.38
ETFC 160506C00033500 C 05/06/16 33.5 0.00 0.38
ETFC 160506C00034000 C 05/06/16 34.0 0.00 0.38
ETFC 160506C00034500 C 05/06/16 34.5 0.00 0.38
ETFC 160506C00035000 C 05/06/16 35.0 0.00 0.38
ETFC 160506P00015000 P 05/06/16 15.0 0.00 0.38
ETFC 160506P00016000 P 05/06/16 16.0 0.00 0.38
ETFC 160506P00017000 P 05/06/16 17.0 0.00 0.38
ETFC 160506P00017500 P 05/06/16 17.5 0.00 0.38
ETFC 160506P00018000 P 05/06/16 18.0 0.00 0.43
ETFC 160506P00018500 P 05/06/16 18.5 0.00 0.38
ETFC 160506P00019000 P 05/06/16 19.0 0.00 0.38
ETFC 160506P00019500 P 05/06/16 19.5 0.00 0.50
ETFC 160506P00020000 P 05/06/16 20.0 0.00 0.50
ETFC 160506P00020500 P 05/06/16 20.5 0.00 0.50
ETFC 160506P00021000 P 05/06/16 21.0 0.00 0.43
ETFC 160506P00021500 P 05/06/16 21.5 0.00 0.50
ETFC 160506P00022000 P 05/06/16 22.0 0.00 0.43
ETFC 160506P00022500 P 05/06/16 22.5 0.00 0.50
ETFC 160506P00023000 P 05/06/16 23.0 0.00 0.43
ETFC 160506P00023500 P 05/06/16 23.5 0.00 0.43
ETFC 160506P00024000 P 05/06/16 24.0 0.05 0.18
ETFC 160506P00024500 P 05/06/16 24.5 0.15 0.20
ETFC 160506P00025000 P 05/06/16 25.0 0.27 0.34
ETFC 160506P00025500 P 05/06/16 25.5 0.48 0.55
ETFC 160506P00026000 P 05/06/16 26.0 0.75 0.87
ETFC 160506P00026500 P 05/06/16 26.5 0.84 1.34
ETFC 160506P00027000 P 05/06/16 27.0 1.18 1.83
ETFC 160506P00027500 P 05/06/16 27.5 1.30 2.35
ETFC 160506P00028000 P 05/06/16 28.0 1.78 2.81
ETFC 160506P00028500 P 05/06/16 28.5 2.12 3.30
ETFC 160506P00029000 P 05/06/16 29.0 2.26 4.45
ETFC 160506P00029500 P 05/06/16 29.5 3.05 4.30
ETFC 160506P00030000 P 05/06/16 30.0 2.30 5.80
ETFC 160506P00030500 P 05/06/16 30.5 3.00 6.30
ETFC 160506P00031000 P 05/06/16 31.0 3.30 6.80
ETFC 160506P00031500 P 05/06/16 31.5 3.80 7.30
ETFC 160506P00032000 P 05/06/16 32.0 4.30 7.80
ETFC 160506P00032500 P 05/06/16 32.5 5.25 7.25
ETFC 160506P00033000 P 05/06/16 33.0 5.30 8.80
ETFC 160506P00033500 P 05/06/16 33.5 6.65 8.35
ETFC 160506P00034000 P 05/06/16 34.0 7.20 8.85
ETFC 160506P00034500 P 05/06/16 34.5 7.20 9.85
ETFC 160506P00035000 P 05/06/16 35.0 8.25 9.80
ETFC 160513C00015000 C 05/13/16 15.0 9.65 12.25
ETFC 160513C00016000 C 05/13/16 16.0 8.30 11.50
ETFC 160513C00017000 C 05/13/16 17.0 8.15 9.70
ETFC 160513C00017500 C 05/13/16 17.5 7.15 8.25
ETFC 160513C00018000 C 05/13/16 18.0 7.25 7.75
ETFC 160513C00018500 C 05/13/16 18.5 5.80 7.45
ETFC 160513C00019000 C 05/13/16 19.0 6.05 6.95
ETFC 160513C00019500 C 05/13/16 19.5 5.75 6.45
ETFC 160513C00020000 C 05/13/16 20.0 5.20 5.95
ETFC 160513C00020500 C 05/13/16 20.5 4.75 6.00
ETFC 160513C00021000 C 05/13/16 21.0 4.15 5.45
ETFC 160513C00021500 C 05/13/16 21.5 3.60 4.95
ETFC 160513C00022000 C 05/13/16 22.0 3.25 4.45
ETFC 160513C00022500 C 05/13/16 22.5 2.81 3.45
ETFC 160513C00023000 C 05/13/16 23.0 2.36 2.92
ETFC 160513C00023500 C 05/13/16 23.5 1.90 2.18
ETFC 160513C00024000 C 05/13/16 24.0 1.46 1.68
ETFC 160513C00024500 C 05/13/16 24.5 1.17 1.64
ETFC 160513C00025000 C 05/13/16 25.0 0.81 0.91
ETFC 160513C00025500 C 05/13/16 25.5 0.55 0.62
ETFC 160513C00026000 C 05/13/16 26.0 0.34 0.39
ETFC 160513C00026500 C 05/13/16 26.5 0.18 0.24
ETFC 160513C00027000 C 05/13/16 27.0 0.09 0.18
ETFC 160513C00027500 C 05/13/16 27.5 0.04 0.12
ETFC 160513C00028000 C 05/13/16 28.0 0.00 0.43
ETFC 160513C00028500 C 05/13/16 28.5 0.00 0.50
ETFC 160513C00029000 C 05/13/16 29.0 0.00 0.50
ETFC 160513C00029500 C 05/13/16 29.5 0.00 0.50
ETFC 160513C00030000 C 05/13/16 30.0 0.00 0.43
ETFC 160513C00030500 C 05/13/16 30.5 0.00 0.50
ETFC 160513C00031000 C 05/13/16 31.0 0.00 0.50
ETFC 160513C00031500 C 05/13/16 31.5 0.00 0.43
ETFC 160513C00032000 C 05/13/16 32.0 0.00 0.50
ETFC 160513C00032500 C 05/13/16 32.5 0.00 0.50
ETFC 160513C00033000 C 05/13/16 33.0 0.00 0.50
ETFC 160513C00033500 C 05/13/16 33.5 0.00 0.43
ETFC 160513C00034000 C 05/13/16 34.0 0.00 0.43
ETFC 160513C00034500 C 05/13/16 34.5 0.00 0.43
ETFC 160513C00035000 C 05/13/16 35.0 0.00 0.43
ETFC 160513P00015000 P 05/13/16 15.0 0.00 0.43
ETFC 160513P00016000 P 05/13/16 16.0 0.00 0.43
ETFC 160513P00017000 P 05/13/16 17.0 0.00 0.43
ETFC 160513P00017500 P 05/13/16 17.5 0.00 0.50
ETFC 160513P00018000 P 05/13/16 18.0 0.00 0.43
ETFC 160513P00018500 P 05/13/16 18.5 0.00 0.43
ETFC 160513P00019000 P 05/13/16 19.0 0.00 0.50
ETFC 160513P00019500 P 05/13/16 19.5 0.00 0.43
ETFC 160513P00020000 P 05/13/16 20.0 0.00 0.43
ETFC 160513P00020500 P 05/13/16 20.5 0.00 0.50
ETFC 160513P00021000 P 05/13/16 21.0 0.00 0.43
ETFC 160513P00021500 P 05/13/16 21.5 0.00 0.50
ETFC 160513P00022000 P 05/13/16 22.0 0.00 0.50
ETFC 160513P00022500 P 05/13/16 22.5 0.01 0.15
ETFC 160513P00023000 P 05/13/16 23.0 0.01 0.15
ETFC 160513P00023500 P 05/13/16 23.5 0.12 0.15
ETFC 160513P00024000 P 05/13/16 24.0 0.19 0.23
ETFC 160513P00024500 P 05/13/16 24.5 0.28 0.33
ETFC 160513P00025000 P 05/13/16 25.0 0.43 0.48
ETFC 160513P00025500 P 05/13/16 25.5 0.63 0.70
ETFC 160513P00026000 P 05/13/16 26.0 0.90 1.02
ETFC 160513P00026500 P 05/13/16 26.5 1.16 1.41
ETFC 160513P00027000 P 05/13/16 27.0 1.55 1.82
ETFC 160513P00027500 P 05/13/16 27.5 1.36 2.33
ETFC 160513P00028000 P 05/13/16 28.0 1.80 2.87
ETFC 160513P00028500 P 05/13/16 28.5 2.08 3.35
ETFC 160513P00029000 P 05/13/16 29.0 2.60 3.80
ETFC 160513P00029500 P 05/13/16 29.5 3.10 4.30
ETFC 160513P00030000 P 05/13/16 30.0 3.60 4.75
ETFC 160513P00030500 P 05/13/16 30.5 4.10 5.30
ETFC 160513P00031000 P 05/13/16 31.0 4.10 5.90
ETFC 160513P00031500 P 05/13/16 31.5 3.80 7.30
ETFC 160513P00032000 P 05/13/16 32.0 4.30 7.80
ETFC 160513P00032500 P 05/13/16 32.5 5.75 7.25
ETFC 160513P00033000 P 05/13/16 33.0 5.30 8.80
ETFC 160513P00033500 P 05/13/16 33.5 5.80 9.35
ETFC 160513P00034000 P 05/13/16 34.0 6.30 9.85
ETFC 160513P00034500 P 05/13/16 34.5 6.80 10.60
ETFC 160513P00035000 P 05/13/16 35.0 7.30 10.70
ETFC 160520C00015000 C 05/20/16 15.0 10.20 11.20
ETFC 160520C00016000 C 05/20/16 16.0 8.45 10.35
ETFC 160520C00017000 C 05/20/16 17.0 8.20 9.25
ETFC 160520C00017500 C 05/20/16 17.5 7.75 8.70
ETFC 160520C00018000 C 05/20/16 18.0 7.25 8.35
ETFC 160520C00018500 C 05/20/16 18.5 6.80 7.70
ETFC 160520C00019000 C 05/20/16 19.0 6.30 7.20
ETFC 160520C00019500 C 05/20/16 19.5 5.80 6.75
ETFC 160520C00020000 C 05/20/16 20.0 5.30 6.35
ETFC 160520C00020500 C 05/20/16 20.5 4.80 5.75
ETFC 160520C00021000 C 05/20/16 21.0 4.30 5.20
ETFC 160520C00021500 C 05/20/16 21.5 3.85 4.75
ETFC 160520C00022000 C 05/20/16 22.0 3.35 4.10
ETFC 160520C00022500 C 05/20/16 22.5 2.92 3.25
ETFC 160520C00023000 C 05/20/16 23.0 2.43 3.20
ETFC 160520C00023500 C 05/20/16 23.5 2.04 2.19
ETFC 160520C00024000 C 05/20/16 24.0 1.65 1.76
ETFC 160520C00024500 C 05/20/16 24.5 1.28 1.45
ETFC 160520C00025000 C 05/20/16 25.0 0.95 1.03
ETFC 160520C00025500 C 05/20/16 25.5 0.68 0.73
ETFC 160520C00026000 C 05/20/16 26.0 0.46 0.50
ETFC 160520C00026500 C 05/20/16 26.5 0.29 0.33
ETFC 160520C00027000 C 05/20/16 27.0 0.17 0.21
ETFC 160520C00027500 C 05/20/16 27.5 0.09 0.13
ETFC 160520C00028000 C 05/20/16 28.0 0.05 0.13
ETFC 160520C00028500 C 05/20/16 28.5 0.02 0.13
ETFC 160520C00029000 C 05/20/16 29.0 0.00 0.06
ETFC 160520C00029500 C 05/20/16 29.5 0.00 0.05
ETFC 160520C00030000 C 05/20/16 30.0 0.00 0.04
ETFC 160520C00030500 C 05/20/16 30.5 0.00 0.06
ETFC 160520C00031000 C 05/20/16 31.0 0.00 0.06
ETFC 160520C00031500 C 05/20/16 31.5 0.00 0.05
ETFC 160520C00032000 C 05/20/16 32.0 0.00 0.05
ETFC 160520C00032500 C 05/20/16 32.5 0.00 0.05
ETFC 160520C00033000 C 05/20/16 33.0 0.00 0.05
ETFC 160520C00033500 C 05/20/16 33.5 0.00 0.05
ETFC 160520C00034000 C 05/20/16 34.0 0.00 0.05
ETFC 160520C00034500 C 05/20/16 34.5 0.00 0.04
ETFC 160520C00035000 C 05/20/16 35.0 0.00 0.05
ETFC 160520P00015000 P 05/20/16 15.0 0.00 0.08
ETFC 160520P00016000 P 05/20/16 16.0 0.00 0.03
ETFC 160520P00017000 P 05/20/16 17.0 0.00 0.08
ETFC 160520P00017500 P 05/20/16 17.5 0.00 0.08
ETFC 160520P00018000 P 05/20/16 18.0 0.00 0.08
ETFC 160520P00018500 P 05/20/16 18.5 0.00 0.08
ETFC 160520P00019000 P 05/20/16 19.0 0.00 0.08
ETFC 160520P00019500 P 05/20/16 19.5 0.00 0.08
ETFC 160520P00020000 P 05/20/16 20.0 0.00 0.09
ETFC 160520P00020500 P 05/20/16 20.5 0.01 0.09
ETFC 160520P00021000 P 05/20/16 21.0 0.01 0.10
ETFC 160520P00021500 P 05/20/16 21.5 0.02 0.10
ETFC 160520P00022000 P 05/20/16 22.0 0.03 0.12
ETFC 160520P00022500 P 05/20/16 22.5 0.09 0.13
ETFC 160520P00023000 P 05/20/16 23.0 0.14 0.17
ETFC 160520P00023500 P 05/20/16 23.5 0.20 0.23
ETFC 160520P00024000 P 05/20/16 24.0 0.28 0.32
ETFC 160520P00024500 P 05/20/16 24.5 0.39 0.43
ETFC 160520P00025000 P 05/20/16 25.0 0.55 0.60
ETFC 160520P00025500 P 05/20/16 25.5 0.76 0.81
ETFC 160520P00026000 P 05/20/16 26.0 1.03 1.12
ETFC 160520P00026500 P 05/20/16 26.5 1.35 1.49
ETFC 160520P00027000 P 05/20/16 27.0 1.74 1.85
ETFC 160520P00027500 P 05/20/16 27.5 1.78 2.31
ETFC 160520P00028000 P 05/20/16 28.0 2.25 2.77
ETFC 160520P00028500 P 05/20/16 28.5 2.78 3.25
ETFC 160520P00029000 P 05/20/16 29.0 2.77 3.75
ETFC 160520P00029500 P 05/20/16 29.5 3.35 4.25
ETFC 160520P00030000 P 05/20/16 30.0 3.80 4.90
ETFC 160520P00030500 P 05/20/16 30.5 4.30 5.25
ETFC 160520P00031000 P 05/20/16 31.0 4.80 5.75
ETFC 160520P00031500 P 05/20/16 31.5 5.30 6.25
ETFC 160520P00032000 P 05/20/16 32.0 5.80 6.85
ETFC 160520P00032500 P 05/20/16 32.5 6.30 7.25
ETFC 160520P00033000 P 05/20/16 33.0 6.80 7.75
ETFC 160520P00033500 P 05/20/16 33.5 7.25 8.30
ETFC 160520P00034000 P 05/20/16 34.0 7.80 8.75
ETFC 160520P00034500 P 05/20/16 34.5 8.25 9.25
ETFC 160520P00035000 P 05/20/16 35.0 8.30 9.75
ETFC 160527C00015000 C 05/27/16 15.0 9.30 12.60
ETFC 160527C00016000 C 05/27/16 16.0 8.30 11.70
ETFC 160527C00017000 C 05/27/16 17.0 7.35 10.70
ETFC 160527C00017500 C 05/27/16 17.5 6.80 10.10
ETFC 160527C00018000 C 05/27/16 18.0 6.30 9.70
ETFC 160527C00018500 C 05/27/16 18.5 6.70 8.20
ETFC 160527C00019000 C 05/27/16 19.0 6.20 7.70
ETFC 160527C00019500 C 05/27/16 19.5 5.75 8.20
ETFC 160527C00020000 C 05/27/16 20.0 5.00 6.95
ETFC 160527C00020500 C 05/27/16 20.5 4.70 6.10
ETFC 160527C00021000 C 05/27/16 21.0 4.20 6.45
ETFC 160527C00021500 C 05/27/16 21.5 3.45 5.45
ETFC 160527C00022000 C 05/27/16 22.0 3.35 4.45
ETFC 160527C00022500 C 05/27/16 22.5 2.92 4.05
ETFC 160527C00023000 C 05/27/16 23.0 2.50 3.55
ETFC 160527C00023500 C 05/27/16 23.5 2.07 3.15
ETFC 160527C00024000 C 05/27/16 24.0 1.73 1.99
ETFC 160527C00024500 C 05/27/16 24.5 1.36 1.47
ETFC 160527C00025000 C 05/27/16 25.0 1.03 1.16
ETFC 160527C00025500 C 05/27/16 25.5 0.76 0.85
ETFC 160527C00026000 C 05/27/16 26.0 0.56 0.62
ETFC 160527C00026500 C 05/27/16 26.5 0.37 0.43
ETFC 160527C00027000 C 05/27/16 27.0 0.24 0.29
ETFC 160527C00027500 C 05/27/16 27.5 0.15 0.20
ETFC 160527C00028000 C 05/27/16 28.0 0.08 0.23
ETFC 160527C00028500 C 05/27/16 28.5 0.04 0.24
ETFC 160527C00029000 C 05/27/16 29.0 0.02 0.23
ETFC 160527C00029500 C 05/27/16 29.5 0.01 0.50
ETFC 160527C00030000 C 05/27/16 30.0 0.00 0.43
ETFC 160527C00030500 C 05/27/16 30.5 0.00 0.43
ETFC 160527C00031000 C 05/27/16 31.0 0.00 0.43
ETFC 160527C00031500 C 05/27/16 31.5 0.00 0.50
ETFC 160527C00032000 C 05/27/16 32.0 0.00 0.50
ETFC 160527C00032500 C 05/27/16 32.5 0.00 0.50
ETFC 160527C00033000 C 05/27/16 33.0 0.00 0.43
ETFC 160527C00033500 C 05/27/16 33.5 0.00 0.43
ETFC 160527C00034000 C 05/27/16 34.0 0.00 0.43
ETFC 160527C00034500 C 05/27/16 34.5 0.00 0.50
ETFC 160527C00035000 C 05/27/16 35.0 0.00 0.43
ETFC 160527P00015000 P 05/27/16 15.0 0.00 0.50
ETFC 160527P00016000 P 05/27/16 16.0 0.00 0.50
ETFC 160527P00017000 P 05/27/16 17.0 0.00 0.50
ETFC 160527P00017500 P 05/27/16 17.5 0.00 0.50
ETFC 160527P00018000 P 05/27/16 18.0 0.00 0.50
ETFC 160527P00018500 P 05/27/16 18.5 0.00 0.50
ETFC 160527P00019000 P 05/27/16 19.0 0.00 0.50
ETFC 160527P00019500 P 05/27/16 19.5 0.00 0.50
ETFC 160527P00020000 P 05/27/16 20.0 0.00 0.50
ETFC 160527P00020500 P 05/27/16 20.5 0.01 0.49
ETFC 160527P00021000 P 05/27/16 21.0 0.02 0.19
ETFC 160527P00021500 P 05/27/16 21.5 0.03 0.48
ETFC 160527P00022000 P 05/27/16 22.0 0.02 0.29
ETFC 160527P00022500 P 05/27/16 22.5 0.02 0.51
ETFC 160527P00023000 P 05/27/16 23.0 0.10 0.50
ETFC 160527P00023500 P 05/27/16 23.5 0.24 0.31
ETFC 160527P00024000 P 05/27/16 24.0 0.33 0.41
ETFC 160527P00024500 P 05/27/16 24.5 0.48 0.54
ETFC 160527P00025000 P 05/27/16 25.0 0.66 0.71
ETFC 160527P00025500 P 05/27/16 25.5 0.86 0.93
ETFC 160527P00026000 P 05/27/16 26.0 1.11 1.23
ETFC 160527P00026500 P 05/27/16 26.5 1.43 1.60
ETFC 160527P00027000 P 05/27/16 27.0 1.63 2.00
ETFC 160527P00027500 P 05/27/16 27.5 1.52 2.46
ETFC 160527P00028000 P 05/27/16 28.0 1.95 2.87
ETFC 160527P00028500 P 05/27/16 28.5 2.24 3.35
ETFC 160527P00029000 P 05/27/16 29.0 2.70 3.90
ETFC 160527P00029500 P 05/27/16 29.5 3.15 4.35
ETFC 160527P00030000 P 05/27/16 30.0 3.20 4.95
ETFC 160527P00030500 P 05/27/16 30.5 3.95 5.50
ETFC 160527P00031000 P 05/27/16 31.0 4.55 5.90
ETFC 160527P00031500 P 05/27/16 31.5 4.90 6.45
ETFC 160527P00032000 P 05/27/16 32.0 4.65 7.15
ETFC 160527P00032500 P 05/27/16 32.5 5.75 7.30
ETFC 160527P00033000 P 05/27/16 33.0 5.30 8.80
ETFC 160527P00033500 P 05/27/16 33.5 5.80 9.35
ETFC 160527P00034000 P 05/27/16 34.0 6.30 9.85
ETFC 160527P00034500 P 05/27/16 34.5 7.00 10.05
ETFC 160527P00035000 P 05/27/16 35.0 7.30 10.70
ETFC 160603C00015000 C 06/03/16 15.0 9.30 12.70
ETFC 160603C00016000 C 06/03/16 16.0 8.30 11.70
ETFC 160603C00017000 C 06/03/16 17.0 7.30 10.70
ETFC 160603C00017500 C 06/03/16 17.5 7.60 9.50
ETFC 160603C00018000 C 06/03/16 18.0 6.25 9.60
ETFC 160603C00018500 C 06/03/16 18.5 6.30 8.30
ETFC 160603C00019000 C 06/03/16 19.0 6.15 7.95
ETFC 160603C00019500 C 06/03/16 19.5 5.60 7.05
ETFC 160603C00020000 C 06/03/16 20.0 5.20 6.80
ETFC 160603C00020500 C 06/03/16 20.5 4.75 6.10
ETFC 160603C00021000 C 06/03/16 21.0 4.25 5.50
ETFC 160603C00021500 C 06/03/16 21.5 3.80 5.05
ETFC 160603C00022000 C 06/03/16 22.0 3.40 4.55
ETFC 160603C00022500 C 06/03/16 22.5 2.92 4.10
ETFC 160603C00023000 C 06/03/16 23.0 2.46 3.60
ETFC 160603C00023500 C 06/03/16 23.5 2.07 3.20
ETFC 160603C00024000 C 06/03/16 24.0 1.80 1.97
ETFC 160603C00024500 C 06/03/16 24.5 1.43 1.62
ETFC 160603C00025000 C 06/03/16 25.0 1.14 1.23
ETFC 160603C00025500 C 06/03/16 25.5 0.86 0.96
ETFC 160603C00026000 C 06/03/16 26.0 0.64 0.71
ETFC 160603C00026500 C 06/03/16 26.5 0.46 0.51
ETFC 160603C00027000 C 06/03/16 27.0 0.31 0.36
ETFC 160603C00027500 C 06/03/16 27.5 0.20 0.25
ETFC 160603C00028000 C 06/03/16 28.0 0.14 0.17
ETFC 160603C00028500 C 06/03/16 28.5 0.07 0.19
ETFC 160603C00029000 C 06/03/16 29.0 0.03 0.22
ETFC 160603C00029500 C 06/03/16 29.5 0.01 0.43
ETFC 160603C00030000 C 06/03/16 30.0 0.01 0.16
ETFC 160603C00030500 C 06/03/16 30.5 0.00 0.50
ETFC 160603C00031000 C 06/03/16 31.0 0.00 0.50
ETFC 160603C00031500 C 06/03/16 31.5 0.00 0.50
ETFC 160603C00032000 C 06/03/16 32.0 0.00 0.50
ETFC 160603C00032500 C 06/03/16 32.5 0.00 0.50
ETFC 160603C00033000 C 06/03/16 33.0 0.00 0.43
ETFC 160603C00033500 C 06/03/16 33.5 0.00 0.50
ETFC 160603C00034000 C 06/03/16 34.0 0.00 0.50
ETFC 160603C00034500 C 06/03/16 34.5 0.00 0.50
ETFC 160603C00035000 C 06/03/16 35.0 0.00 0.43
ETFC 160603P00015000 P 06/03/16 15.0 0.00 0.50
ETFC 160603P00016000 P 06/03/16 16.0 0.00 0.50
ETFC 160603P00017000 P 06/03/16 17.0 0.00 0.50
ETFC 160603P00017500 P 06/03/16 17.5 0.00 0.50
ETFC 160603P00018000 P 06/03/16 18.0 0.00 0.50
ETFC 160603P00018500 P 06/03/16 18.5 0.00 0.50
ETFC 160603P00019000 P 06/03/16 19.0 0.00 0.50
ETFC 160603P00019500 P 06/03/16 19.5 0.01 0.50
ETFC 160603P00020000 P 06/03/16 20.0 0.01 0.29
ETFC 160603P00020500 P 06/03/16 20.5 0.01 0.50
ETFC 160603P00021000 P 06/03/16 21.0 0.01 0.34
ETFC 160603P00021500 P 06/03/16 21.5 0.02 0.50
ETFC 160603P00022000 P 06/03/16 22.0 0.04 0.27
ETFC 160603P00022500 P 06/03/16 22.5 0.05 0.49
ETFC 160603P00023000 P 06/03/16 23.0 0.21 0.35
ETFC 160603P00023500 P 06/03/16 23.5 0.32 0.37
ETFC 160603P00024000 P 06/03/16 24.0 0.43 0.48
ETFC 160603P00024500 P 06/03/16 24.5 0.56 0.63
ETFC 160603P00025000 P 06/03/16 25.0 0.73 0.80
ETFC 160603P00025500 P 06/03/16 25.5 0.95 1.03
ETFC 160603P00026000 P 06/03/16 26.0 1.21 1.30
ETFC 160603P00026500 P 06/03/16 26.5 1.54 1.63
ETFC 160603P00027000 P 06/03/16 27.0 1.71 2.02
ETFC 160603P00027500 P 06/03/16 27.5 1.60 2.45
ETFC 160603P00028000 P 06/03/16 28.0 1.98 2.94
ETFC 160603P00028500 P 06/03/16 28.5 2.27 3.40
ETFC 160603P00029000 P 06/03/16 29.0 2.65 3.95
ETFC 160603P00029500 P 06/03/16 29.5 3.10 4.40
ETFC 160603P00030000 P 06/03/16 30.0 3.60 4.85
ETFC 160603P00030500 P 06/03/16 30.5 4.05 5.35
ETFC 160603P00031000 P 06/03/16 31.0 4.55 5.95
ETFC 160603P00031500 P 06/03/16 31.5 5.00 6.40
ETFC 160603P00032000 P 06/03/16 32.0 5.45 6.85
ETFC 160603P00032500 P 06/03/16 32.5 5.45 7.65
ETFC 160603P00033000 P 06/03/16 33.0 6.20 8.00
ETFC 160603P00033500 P 06/03/16 33.5 6.75 8.30
ETFC 160603P00034000 P 06/03/16 34.0 7.15 9.50
ETFC 160603P00034500 P 06/03/16 34.5 7.50 9.40
ETFC 160603P00035000 P 06/03/16 35.0 8.00 10.00
ETFC 160610C00017000 C 06/10/16 17.0 7.25 10.70
ETFC 160610C00018000 C 06/10/16 18.0 6.25 9.75
ETFC 160610C00019000 C 06/10/16 19.0 5.35 8.70
ETFC 160610C00019500 C 06/10/16 19.5 4.85 8.20
ETFC 160610C00020000 C 06/10/16 20.0 4.35 7.75
ETFC 160610C00020500 C 06/10/16 20.5 3.90 7.15
ETFC 160610C00021000 C 06/10/16 21.0 4.20 5.70
ETFC 160610C00021500 C 06/10/16 21.5 3.70 5.35
ETFC 160610C00022000 C 06/10/16 22.0 3.30 4.75
ETFC 160610C00022500 C 06/10/16 22.5 2.85 4.35
ETFC 160610C00023000 C 06/10/16 23.0 2.47 3.65
ETFC 160610C00023500 C 06/10/16 23.5 2.03 3.35
ETFC 160610C00024000 C 06/10/16 24.0 1.81 2.03
ETFC 160610C00024500 C 06/10/16 24.5 1.51 1.67
ETFC 160610C00025000 C 06/10/16 25.0 1.19 1.35
ETFC 160610C00025500 C 06/10/16 25.5 0.98 1.07
ETFC 160610C00026000 C 06/10/16 26.0 0.74 0.83
ETFC 160610C00026500 C 06/10/16 26.5 0.55 0.63
ETFC 160610C00027000 C 06/10/16 27.0 0.39 0.47
ETFC 160610C00027500 C 06/10/16 27.5 0.28 0.35
ETFC 160610C00028000 C 06/10/16 28.0 0.18 0.25
ETFC 160610C00028500 C 06/10/16 28.5 0.11 0.19
ETFC 160610C00029000 C 06/10/16 29.0 0.06 0.16
ETFC 160610C00029500 C 06/10/16 29.5 0.00 0.50
ETFC 160610C00030000 C 06/10/16 30.0 0.00 0.50
ETFC 160610C00030500 C 06/10/16 30.5 0.00 0.50
ETFC 160610C00031000 C 06/10/16 31.0 0.00 0.50
ETFC 160610C00031500 C 06/10/16 31.5 0.00 0.50
ETFC 160610C00032000 C 06/10/16 32.0 0.00 0.50
ETFC 160610C00032500 C 06/10/16 32.5 0.00 0.50
ETFC 160610C00033000 C 06/10/16 33.0 0.00 0.50
ETFC 160610C00033500 C 06/10/16 33.5 0.00 0.50
ETFC 160610C00034000 C 06/10/16 34.0 0.00 0.50
ETFC 160610C00034500 C 06/10/16 34.5 0.00 0.50
ETFC 160610C00035000 C 06/10/16 35.0 0.00 0.50
ETFC 160610C00036000 C 06/10/16 36.0 0.00 0.50
ETFC 160610P00017000 P 06/10/16 17.0 0.00 0.50
ETFC 160610P00018000 P 06/10/16 18.0 0.00 0.50
ETFC 160610P00019000 P 06/10/16 19.0 0.00 0.50
ETFC 160610P00019500 P 06/10/16 19.5 0.01 0.50
ETFC 160610P00020000 P 06/10/16 20.0 0.02 0.16
ETFC 160610P00020500 P 06/10/16 20.5 0.02 0.50
ETFC 160610P00021000 P 06/10/16 21.0 0.04 0.21
ETFC 160610P00021500 P 06/10/16 21.5 0.06 0.48
ETFC 160610P00022000 P 06/10/16 22.0 0.08 0.27
ETFC 160610P00022500 P 06/10/16 22.5 0.05 0.40
ETFC 160610P00023000 P 06/10/16 23.0 0.27 0.37
ETFC 160610P00023500 P 06/10/16 23.5 0.36 0.46
ETFC 160610P00024000 P 06/10/16 24.0 0.49 0.58
ETFC 160610P00024500 P 06/10/16 24.5 0.62 0.73
ETFC 160610P00025000 P 06/10/16 25.0 0.81 0.93
ETFC 160610P00025500 P 06/10/16 25.5 1.03 1.14
ETFC 160610P00026000 P 06/10/16 26.0 1.27 1.41
ETFC 160610P00026500 P 06/10/16 26.5 1.59 1.78
ETFC 160610P00027000 P 06/10/16 27.0 1.90 2.15
ETFC 160610P00027500 P 06/10/16 27.5 1.82 2.63
ETFC 160610P00028000 P 06/10/16 28.0 1.98 3.10
ETFC 160610P00028500 P 06/10/16 28.5 2.28 3.60
ETFC 160610P00029000 P 06/10/16 29.0 1.65 4.35
ETFC 160610P00029500 P 06/10/16 29.5 3.05 4.55
ETFC 160610P00030000 P 06/10/16 30.0 3.50 5.10
ETFC 160610P00030500 P 06/10/16 30.5 3.90 5.60
ETFC 160610P00031000 P 06/10/16 31.0 4.35 6.05
ETFC 160610P00031500 P 06/10/16 31.5 5.05 6.50
ETFC 160610P00032000 P 06/10/16 32.0 5.25 7.05
ETFC 160610P00032500 P 06/10/16 32.5 6.05 7.50
ETFC 160610P00033000 P 06/10/16 33.0 5.30 8.80
ETFC 160610P00033500 P 06/10/16 33.5 5.75 9.35
ETFC 160610P00034000 P 06/10/16 34.0 6.30 9.80
ETFC 160610P00034500 P 06/10/16 34.5 6.90 10.20
ETFC 160610P00035000 P 06/10/16 35.0 7.30 10.85
ETFC 160610P00036000 P 06/10/16 36.0 8.30 11.85
ETFC 160617C00016000 C 06/17/16 16.0 9.20 10.70
ETFC 160617C00017000 C 06/17/16 17.0 8.15 9.35
ETFC 160617C00018000 C 06/17/16 18.0 7.20 8.30
ETFC 160617C00019000 C 06/17/16 19.0 6.35 7.25
ETFC 160617C00020000 C 06/17/16 20.0 5.20 6.35
ETFC 160617C00021000 C 06/17/16 21.0 4.40 5.35
ETFC 160617C00022000 C 06/17/16 22.0 3.55 4.40
ETFC 160617C00023000 C 06/17/16 23.0 2.73 3.50
ETFC 160617C00024000 C 06/17/16 24.0 1.96 2.15
ETFC 160617C00025000 C 06/17/16 25.0 1.32 1.43
ETFC 160617C00026000 C 06/17/16 26.0 0.84 0.89
ETFC 160617C00027000 C 06/17/16 27.0 0.46 0.53
ETFC 160617C00028000 C 06/17/16 28.0 0.25 0.30
ETFC 160617C00029000 C 06/17/16 29.0 0.11 0.15
ETFC 160617C00030000 C 06/17/16 30.0 0.04 0.13
ETFC 160617C00031000 C 06/17/16 31.0 0.01 0.10
ETFC 160617C00032000 C 06/17/16 32.0 0.00 0.07
ETFC 160617C00033000 C 06/17/16 33.0 0.00 0.06
ETFC 160617C00034000 C 06/17/16 34.0 0.00 0.06
ETFC 160617P00016000 P 06/17/16 16.0 0.02 0.10
ETFC 160617P00017000 P 06/17/16 17.0 0.02 0.11
ETFC 160617P00018000 P 06/17/16 18.0 0.03 0.11
ETFC 160617P00019000 P 06/17/16 19.0 0.04 0.13
ETFC 160617P00020000 P 06/17/16 20.0 0.06 0.14
ETFC 160617P00021000 P 06/17/16 21.0 0.14 0.19
ETFC 160617P00022000 P 06/17/16 22.0 0.23 0.27
ETFC 160617P00023000 P 06/17/16 23.0 0.37 0.42
ETFC 160617P00024000 P 06/17/16 24.0 0.58 0.65
ETFC 160617P00025000 P 06/17/16 25.0 0.93 0.99
ETFC 160617P00026000 P 06/17/16 26.0 1.37 1.48
ETFC 160617P00027000 P 06/17/16 27.0 2.04 2.16
ETFC 160617P00028000 P 06/17/16 28.0 2.23 2.94
ETFC 160617P00029000 P 06/17/16 29.0 3.15 3.90
ETFC 160617P00030000 P 06/17/16 30.0 4.25 4.80
ETFC 160617P00031000 P 06/17/16 31.0 4.80 5.90
ETFC 160617P00032000 P 06/17/16 32.0 5.85 6.80
ETFC 160617P00033000 P 06/17/16 33.0 6.80 7.85
ETFC 160617P00034000 P 06/17/16 34.0 7.80 8.85
ETFC 160715C00012000 C 07/15/16 12.0 12.95 14.25
ETFC 160715C00013000 C 07/15/16 13.0 11.95 13.40
ETFC 160715C00014000 C 07/15/16 14.0 11.15 12.40
ETFC 160715C00015000 C 07/15/16 15.0 10.20 11.40
ETFC 160715C00016000 C 07/15/16 16.0 9.20 10.40
ETFC 160715C00017000 C 07/15/16 17.0 8.25 9.35
ETFC 160715C00018000 C 07/15/16 18.0 7.30 8.35
ETFC 160715C00019000 C 07/15/16 19.0 6.35 7.35
ETFC 160715C00020000 C 07/15/16 20.0 5.45 6.40
ETFC 160715C00021000 C 07/15/16 21.0 4.60 5.45
ETFC 160715C00022000 C 07/15/16 22.0 3.75 4.55
ETFC 160715C00023000 C 07/15/16 23.0 2.96 3.70
ETFC 160715C00024000 C 07/15/16 24.0 2.25 2.61
ETFC 160715C00025000 C 07/15/16 25.0 1.65 1.73
ETFC 160715C00026000 C 07/15/16 26.0 1.13 1.20
ETFC 160715C00027000 C 07/15/16 27.0 0.74 0.81
ETFC 160715C00028000 C 07/15/16 28.0 0.47 0.52
ETFC 160715C00029000 C 07/15/16 29.0 0.28 0.32
ETFC 160715C00030000 C 07/15/16 30.0 0.15 0.20
ETFC 160715C00031000 C 07/15/16 31.0 0.08 0.13
ETFC 160715C00032000 C 07/15/16 32.0 0.03 0.14
ETFC 160715C00033000 C 07/15/16 33.0 0.01 0.11
ETFC 160715C00034000 C 07/15/16 34.0 0.00 0.08
ETFC 160715C00035000 C 07/15/16 35.0 0.00 0.07
ETFC 160715C00036000 C 07/15/16 36.0 0.00 0.06
ETFC 160715C00037000 C 07/15/16 37.0 0.00 0.06
ETFC 160715C00038000 C 07/15/16 38.0 0.00 0.06
ETFC 160715C00039000 C 07/15/16 39.0 0.00 0.06
ETFC 160715C00040000 C 07/15/16 40.0 0.00 0.06
ETFC 160715C00041000 C 07/15/16 41.0 0.00 0.06
ETFC 160715C00042000 C 07/15/16 42.0 0.00 0.06
ETFC 160715C00043000 C 07/15/16 43.0 0.00 0.06
ETFC 160715C00044000 C 07/15/16 44.0 0.00 0.06
ETFC 160715P00012000 P 07/15/16 12.0 0.02 0.11
ETFC 160715P00013000 P 07/15/16 13.0 0.02 0.11
ETFC 160715P00014000 P 07/15/16 14.0 0.02 0.13
ETFC 160715P00015000 P 07/15/16 15.0 0.03 0.12
ETFC 160715P00016000 P 07/15/16 16.0 0.04 0.13
ETFC 160715P00017000 P 07/15/16 17.0 0.05 0.14
ETFC 160715P00018000 P 07/15/16 18.0 0.07 0.15
ETFC 160715P00019000 P 07/15/16 19.0 0.08 0.19
ETFC 160715P00020000 P 07/15/16 20.0 0.14 0.23
ETFC 160715P00021000 P 07/15/16 21.0 0.24 0.31
ETFC 160715P00022000 P 07/15/16 22.0 0.39 0.45
ETFC 160715P00023000 P 07/15/16 23.0 0.58 0.63
ETFC 160715P00024000 P 07/15/16 24.0 0.84 0.91
ETFC 160715P00025000 P 07/15/16 25.0 1.21 1.27
ETFC 160715P00026000 P 07/15/16 26.0 1.63 1.77
ETFC 160715P00027000 P 07/15/16 27.0 2.26 2.41
ETFC 160715P00028000 P 07/15/16 28.0 2.48 3.15
ETFC 160715P00029000 P 07/15/16 29.0 3.20 3.95
ETFC 160715P00030000 P 07/15/16 30.0 4.10 4.90
ETFC 160715P00031000 P 07/15/16 31.0 5.20 5.90
ETFC 160715P00032000 P 07/15/16 32.0 5.85 6.85
ETFC 160715P00033000 P 07/15/16 33.0 6.85 7.85
ETFC 160715P00034000 P 07/15/16 34.0 7.70 8.90
ETFC 160715P00035000 P 07/15/16 35.0 8.80 9.95
ETFC 160715P00036000 P 07/15/16 36.0 9.70 11.20
ETFC 160715P00037000 P 07/15/16 37.0 10.45 11.95
ETFC 160715P00038000 P 07/15/16 38.0 11.45 12.95
ETFC 160715P00039000 P 07/15/16 39.0 12.45 13.95
ETFC 160715P00040000 P 07/15/16 40.0 13.70 14.95
ETFC 160715P00041000 P 07/15/16 41.0 14.45 15.95
ETFC 160715P00042000 P 07/15/16 42.0 15.70 17.20
ETFC 160715P00043000 P 07/15/16 43.0 16.70 17.95
ETFC 160715P00044000 P 07/15/16 44.0 17.65 19.15
ETFC 161021C00013000 C 10/21/16 13.0 12.15 13.65
ETFC 161021C00014000 C 10/21/16 14.0 11.15 12.45
ETFC 161021C00015000 C 10/21/16 15.0 9.50 11.60
ETFC 161021C00016000 C 10/21/16 16.0 9.40 10.75
ETFC 161021C00017000 C 10/21/16 17.0 8.50 9.65
ETFC 161021C00018000 C 10/21/16 18.0 7.50 9.00
ETFC 161021C00019000 C 10/21/16 19.0 6.75 7.70
ETFC 161021C00020000 C 10/21/16 20.0 5.90 6.85
ETFC 161021C00021000 C 10/21/16 21.0 5.05 6.40
ETFC 161021C00022000 C 10/21/16 22.0 4.35 5.15
ETFC 161021C00023000 C 10/21/16 23.0 3.65 4.65
ETFC 161021C00024000 C 10/21/16 24.0 3.00 3.25
ETFC 161021C00025000 C 10/21/16 25.0 2.41 2.66
ETFC 161021C00026000 C 10/21/16 26.0 1.90 2.06
ETFC 161021C00027000 C 10/21/16 27.0 1.48 1.62
ETFC 161021C00028000 C 10/21/16 28.0 1.09 1.26
ETFC 161021C00029000 C 10/21/16 29.0 0.84 0.95
ETFC 161021C00030000 C 10/21/16 30.0 0.59 0.72
ETFC 161021C00031000 C 10/21/16 31.0 0.43 0.69
ETFC 161021C00032000 C 10/21/16 32.0 0.28 0.54
ETFC 161021C00033000 C 10/21/16 33.0 0.21 0.41
ETFC 161021C00034000 C 10/21/16 34.0 0.11 0.31
ETFC 161021C00035000 C 10/21/16 35.0 0.08 0.24
ETFC 161021C00036000 C 10/21/16 36.0 0.04 0.19
ETFC 161021C00037000 C 10/21/16 37.0 0.02 0.16
ETFC 161021C00038000 C 10/21/16 38.0 0.00 0.13
ETFC 161021P00013000 P 10/21/16 13.0 0.07 0.21
ETFC 161021P00014000 P 10/21/16 14.0 0.09 0.23
ETFC 161021P00015000 P 10/21/16 15.0 0.13 0.25
ETFC 161021P00016000 P 10/21/16 16.0 0.15 0.29
ETFC 161021P00017000 P 10/21/16 17.0 0.19 0.34
ETFC 161021P00018000 P 10/21/16 18.0 0.25 0.40
ETFC 161021P00019000 P 10/21/16 19.0 0.32 0.49
ETFC 161021P00020000 P 10/21/16 20.0 0.47 0.63
ETFC 161021P00021000 P 10/21/16 21.0 0.70 0.82
ETFC 161021P00022000 P 10/21/16 22.0 0.91 1.05
ETFC 161021P00023000 P 10/21/16 23.0 1.18 1.31
ETFC 161021P00024000 P 10/21/16 24.0 1.50 1.65
ETFC 161021P00025000 P 10/21/16 25.0 1.90 2.08
ETFC 161021P00026000 P 10/21/16 26.0 2.36 2.54
ETFC 161021P00027000 P 10/21/16 27.0 2.94 3.10
ETFC 161021P00028000 P 10/21/16 28.0 3.60 3.75
ETFC 161021P00029000 P 10/21/16 29.0 4.30 4.50
ETFC 161021P00030000 P 10/21/16 30.0 4.55 5.30
ETFC 161021P00031000 P 10/21/16 31.0 5.05 6.15
ETFC 161021P00032000 P 10/21/16 32.0 6.00 7.70
ETFC 161021P00033000 P 10/21/16 33.0 7.00 8.55
ETFC 161021P00034000 P 10/21/16 34.0 8.00 8.95
ETFC 161021P00035000 P 10/21/16 35.0 8.80 9.95
ETFC 161021P00036000 P 10/21/16 36.0 9.85 11.05
ETFC 161021P00037000 P 10/21/16 37.0 10.65 12.00
ETFC 161021P00038000 P 10/21/16 38.0 11.75 12.90
ETFC 170120C00005000 C 01/20/17 5.0 18.70 21.60
ETFC 170120C00008000 C 01/20/17 8.0 16.50 18.65
ETFC 170120C00010000 C 01/20/17 10.0 13.30 16.65
ETFC 170120C00013000 C 01/20/17 13.0 12.45 13.65
ETFC 170120C00014000 C 01/20/17 14.0 11.35 12.75
ETFC 170120C00015000 C 01/20/17 15.0 10.60 11.70
ETFC 170120C00016000 C 01/20/17 16.0 9.55 11.00
ETFC 170120C00017000 C 01/20/17 17.0 7.70 9.75
ETFC 170120C00018000 C 01/20/17 18.0 7.85 9.05
ETFC 170120C00019000 C 01/20/17 19.0 6.70 8.00
ETFC 170120C00020000 C 01/20/17 20.0 6.30 7.30
ETFC 170120C00021000 C 01/20/17 21.0 5.50 6.35
ETFC 170120C00022000 C 01/20/17 22.0 4.85 5.45
ETFC 170120C00023000 C 01/20/17 23.0 4.15 4.85
ETFC 170120C00024000 C 01/20/17 24.0 3.55 3.85
ETFC 170120C00025000 C 01/20/17 25.0 2.97 3.70
ETFC 170120C00026000 C 01/20/17 26.0 2.49 2.80
ETFC 170120C00027000 C 01/20/17 27.0 2.06 2.24
ETFC 170120C00028000 C 01/20/17 28.0 1.66 1.83
ETFC 170120C00029000 C 01/20/17 29.0 1.33 1.47
ETFC 170120C00030000 C 01/20/17 30.0 1.06 1.20
ETFC 170120C00031000 C 01/20/17 31.0 0.78 0.96
ETFC 170120C00032000 C 01/20/17 32.0 0.61 0.74
ETFC 170120C00033000 C 01/20/17 33.0 0.46 0.75
ETFC 170120C00034000 C 01/20/17 34.0 0.34 0.64
ETFC 170120C00035000 C 01/20/17 35.0 0.25 0.45
ETFC 170120C00036000 C 01/20/17 36.0 0.18 0.41
ETFC 170120C00037000 C 01/20/17 37.0 0.11 0.33
ETFC 170120C00038000 C 01/20/17 38.0 0.09 0.28
ETFC 170120C00040000 C 01/20/17 40.0 0.04 0.15
ETFC 170120C00045000 C 01/20/17 45.0 0.00 0.11
ETFC 170120P00005000 P 01/20/17 5.0 0.01 0.18
ETFC 170120P00008000 P 01/20/17 8.0 0.05 0.21
ETFC 170120P00010000 P 01/20/17 10.0 0.08 0.23
ETFC 170120P00013000 P 01/20/17 13.0 0.15 0.32
ETFC 170120P00014000 P 01/20/17 14.0 0.17 0.34
ETFC 170120P00015000 P 01/20/17 15.0 0.23 0.41
ETFC 170120P00016000 P 01/20/17 16.0 0.27 0.46
ETFC 170120P00017000 P 01/20/17 17.0 0.41 0.54
ETFC 170120P00018000 P 01/20/17 18.0 0.49 0.65
ETFC 170120P00019000 P 01/20/17 19.0 0.66 0.74
ETFC 170120P00020000 P 01/20/17 20.0 0.80 0.95
ETFC 170120P00021000 P 01/20/17 21.0 0.99 1.14
ETFC 170120P00022000 P 01/20/17 22.0 1.30 1.42
ETFC 170120P00023000 P 01/20/17 23.0 1.61 1.76
ETFC 170120P00024000 P 01/20/17 24.0 2.00 2.11
ETFC 170120P00025000 P 01/20/17 25.0 2.42 2.57
ETFC 170120P00026000 P 01/20/17 26.0 2.88 3.05
ETFC 170120P00027000 P 01/20/17 27.0 3.45 3.65
ETFC 170120P00028000 P 01/20/17 28.0 4.00 4.25
ETFC 170120P00029000 P 01/20/17 29.0 4.70 4.90
ETFC 170120P00030000 P 01/20/17 30.0 5.40 5.60
ETFC 170120P00031000 P 01/20/17 31.0 6.00 6.40
ETFC 170120P00032000 P 01/20/17 32.0 6.40 7.25
ETFC 170120P00033000 P 01/20/17 33.0 7.30 8.15
ETFC 170120P00034000 P 01/20/17 34.0 8.10 9.00
ETFC 170120P00035000 P 01/20/17 35.0 9.00 9.95
ETFC 170120P00036000 P 01/20/17 36.0 9.95 10.95
ETFC 170120P00037000 P 01/20/17 37.0 11.05 11.95
ETFC 170120P00038000 P 01/20/17 38.0 11.30 13.20
ETFC 170120P00040000 P 01/20/17 40.0 13.80 14.90
ETFC 170120P00045000 P 01/20/17 45.0 18.50 20.05
ETFC 180119C00013000 C 01/19/18 13.0 12.95 14.10
ETFC 180119C00015000 C 01/19/18 15.0 11.15 12.35
ETFC 180119C00018000 C 01/19/18 18.0 8.90 10.10
ETFC 180119C00020000 C 01/19/18 20.0 7.55 8.55
ETFC 180119C00023000 C 01/19/18 23.0 5.70 6.25
ETFC 180119C00025000 C 01/19/18 25.0 4.55 5.05
ETFC 180119C00027000 C 01/19/18 27.0 3.60 4.05
ETFC 180119C00030000 C 01/19/18 30.0 2.50 2.98
ETFC 180119C00032000 C 01/19/18 32.0 1.98 2.38
ETFC 180119C00035000 C 01/19/18 35.0 1.29 1.66
ETFC 180119C00037000 C 01/19/18 37.0 0.97 1.22
ETFC 180119C00040000 C 01/19/18 40.0 0.62 0.93
ETFC 180119C00045000 C 01/19/18 45.0 0.24 0.70
ETFC 180119P00013000 P 01/19/18 13.0 0.44 0.76
ETFC 180119P00015000 P 01/19/18 15.0 0.67 1.01
ETFC 180119P00018000 P 01/19/18 18.0 1.30 1.53
ETFC 180119P00020000 P 01/19/18 20.0 1.84 2.03
ETFC 180119P00023000 P 01/19/18 23.0 2.90 3.15
ETFC 180119P00025000 P 01/19/18 25.0 3.75 4.05
ETFC 180119P00027000 P 01/19/18 27.0 4.85 5.10
ETFC 180119P00030000 P 01/19/18 30.0 6.70 7.05
ETFC 180119P00032000 P 01/19/18 32.0 8.10 8.40
ETFC 180119P00035000 P 01/19/18 35.0 10.00 10.75
ETFC 180119P00037000 P 01/19/18 37.0 11.60 12.50
ETFC 180119P00040000 P 01/19/18 40.0 14.30 15.15
ETFC 180119P00045000 P 01/19/18 45.0 18.90 20.00

OPRA data is delayed 15 minutes.