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 (2015-07-17)Premium Content

E Trade Financial Corporation (ETFC)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 150807C00020000 C 08/07/15 20.0 7.70 8.80
ETFC 150807C00021000 C 08/07/15 21.0 6.85 7.80
ETFC 150807C00021500 C 08/07/15 21.5 6.30 7.20
ETFC 150807C00022000 C 08/07/15 22.0 5.70 6.80
ETFC 150807C00022500 C 08/07/15 22.5 5.20 6.20
ETFC 150807C00023000 C 08/07/15 23.0 4.70 5.80
ETFC 150807C00023500 C 08/07/15 23.5 4.40 5.30
ETFC 150807C00024000 C 08/07/15 24.0 3.70 4.80
ETFC 150807C00024500 C 08/07/15 24.5 3.20 4.30
ETFC 150807C00025000 C 08/07/15 25.0 2.75 3.70
ETFC 150807C00025500 C 08/07/15 25.5 2.25 3.20
ETFC 150807C00026000 C 08/07/15 26.0 1.74 2.81
ETFC 150807C00026500 C 08/07/15 26.5 1.33 2.22
ETFC 150807C00027000 C 08/07/15 27.0 0.94 1.76
ETFC 150807C00027500 C 08/07/15 27.5 0.99 1.25
ETFC 150807C00028000 C 08/07/15 28.0 0.62 0.67
ETFC 150807C00028500 C 08/07/15 28.5 0.33 0.37
ETFC 150807C00029000 C 08/07/15 29.0 0.16 0.19
ETFC 150807C00029500 C 08/07/15 29.5 0.01 0.22
ETFC 150807C00030000 C 08/07/15 30.0 0.01 0.18
ETFC 150807C00030500 C 08/07/15 30.5 0.00 0.19
ETFC 150807C00031000 C 08/07/15 31.0 0.00 0.18
ETFC 150807C00031500 C 08/07/15 31.5 0.00 0.13
ETFC 150807C00032000 C 08/07/15 32.0 0.00 0.16
ETFC 150807C00032500 C 08/07/15 32.5 0.00 0.17
ETFC 150807C00033000 C 08/07/15 33.0 0.00 0.16
ETFC 150807C00033500 C 08/07/15 33.5 0.00 0.16
ETFC 150807C00034000 C 08/07/15 34.0 0.00 0.16
ETFC 150807C00034500 C 08/07/15 34.5 0.00 0.16
ETFC 150807C00035000 C 08/07/15 35.0 0.00 0.16
ETFC 150807C00035500 C 08/07/15 35.5 0.00 0.15
ETFC 150807C00036000 C 08/07/15 36.0 0.00 0.17
ETFC 150807C00036500 C 08/07/15 36.5 0.00 0.17
ETFC 150807C00037000 C 08/07/15 37.0 0.00 0.15
ETFC 150807C00037500 C 08/07/15 37.5 0.00 0.15
ETFC 150807C00038000 C 08/07/15 38.0 0.00 0.15
ETFC 150807C00038500 C 08/07/15 38.5 0.00 0.15
ETFC 150807C00039000 C 08/07/15 39.0 0.00 0.15
ETFC 150807C00039500 C 08/07/15 39.5 0.00 0.15
ETFC 150807P00020000 P 08/07/15 20.0 0.00 0.15
ETFC 150807P00021000 P 08/07/15 21.0 0.00 0.16
ETFC 150807P00021500 P 08/07/15 21.5 0.00 0.17
ETFC 150807P00022000 P 08/07/15 22.0 0.00 0.17
ETFC 150807P00022500 P 08/07/15 22.5 0.00 0.17
ETFC 150807P00023000 P 08/07/15 23.0 0.00 0.17
ETFC 150807P00023500 P 08/07/15 23.5 0.00 0.12
ETFC 150807P00024000 P 08/07/15 24.0 0.00 0.15
ETFC 150807P00024500 P 08/07/15 24.5 0.00 0.12
ETFC 150807P00025000 P 08/07/15 25.0 0.00 0.16
ETFC 150807P00025500 P 08/07/15 25.5 0.00 0.17
ETFC 150807P00026000 P 08/07/15 26.0 0.00 0.19
ETFC 150807P00026500 P 08/07/15 26.5 0.00 0.19
ETFC 150807P00027000 P 08/07/15 27.0 0.02 0.14
ETFC 150807P00027500 P 08/07/15 27.5 0.09 0.13
ETFC 150807P00028000 P 08/07/15 28.0 0.19 0.23
ETFC 150807P00028500 P 08/07/15 28.5 0.39 0.48
ETFC 150807P00029000 P 08/07/15 29.0 0.70 0.81
ETFC 150807P00029500 P 08/07/15 29.5 0.98 1.30
ETFC 150807P00030000 P 08/07/15 30.0 1.38 1.77
ETFC 150807P00030500 P 08/07/15 30.5 1.86 2.24
ETFC 150807P00031000 P 08/07/15 31.0 2.25 2.74
ETFC 150807P00031500 P 08/07/15 31.5 2.75 3.25
ETFC 150807P00032000 P 08/07/15 32.0 3.20 3.75
ETFC 150807P00032500 P 08/07/15 32.5 3.85 4.25
ETFC 150807P00033000 P 08/07/15 33.0 4.20 4.75
ETFC 150807P00033500 P 08/07/15 33.5 4.70 5.25
ETFC 150807P00034000 P 08/07/15 34.0 5.35 5.75
ETFC 150807P00034500 P 08/07/15 34.5 5.70 6.25
ETFC 150807P00035000 P 08/07/15 35.0 6.20 6.75
ETFC 150807P00035500 P 08/07/15 35.5 6.70 7.25
ETFC 150807P00036000 P 08/07/15 36.0 7.20 7.80
ETFC 150807P00036500 P 08/07/15 36.5 7.70 8.30
ETFC 150807P00037000 P 08/07/15 37.0 8.15 8.90
ETFC 150807P00037500 P 08/07/15 37.5 8.60 9.35
ETFC 150807P00038000 P 08/07/15 38.0 9.10 9.85
ETFC 150807P00038500 P 08/07/15 38.5 9.65 10.40
ETFC 150807P00039000 P 08/07/15 39.0 10.15 10.90
ETFC 150807P00039500 P 08/07/15 39.5 9.70 11.40
ETFC 150814C00020000 C 08/14/15 20.0 7.90 8.70
ETFC 150814C00021000 C 08/14/15 21.0 6.90 7.70
ETFC 150814C00022000 C 08/14/15 22.0 5.90 6.70
ETFC 150814C00023000 C 08/14/15 23.0 4.90 5.70
ETFC 150814C00023500 C 08/14/15 23.5 4.20 5.35
ETFC 150814C00024000 C 08/14/15 24.0 3.70 4.85
ETFC 150814C00024500 C 08/14/15 24.5 3.40 4.35
ETFC 150814C00025000 C 08/14/15 25.0 2.99 3.85
ETFC 150814C00025500 C 08/14/15 25.5 2.28 3.35
ETFC 150814C00026000 C 08/14/15 26.0 1.83 2.86
ETFC 150814C00026500 C 08/14/15 26.5 1.40 2.30
ETFC 150814C00027000 C 08/14/15 27.0 1.01 1.87
ETFC 150814C00027500 C 08/14/15 27.5 0.69 1.48
ETFC 150814C00028000 C 08/14/15 28.0 0.77 0.85
ETFC 150814C00028500 C 08/14/15 28.5 0.49 0.55
ETFC 150814C00029000 C 08/14/15 29.0 0.30 0.36
ETFC 150814C00029500 C 08/14/15 29.5 0.18 0.22
ETFC 150814C00030000 C 08/14/15 30.0 0.04 0.18
ETFC 150814C00030500 C 08/14/15 30.5 0.02 0.28
ETFC 150814C00031000 C 08/14/15 31.0 0.01 0.24
ETFC 150814C00031500 C 08/14/15 31.5 0.01 0.19
ETFC 150814C00032000 C 08/14/15 32.0 0.01 0.14
ETFC 150814C00032500 C 08/14/15 32.5 0.00 0.50
ETFC 150814C00033000 C 08/14/15 33.0 0.00 0.17
ETFC 150814C00033500 C 08/14/15 33.5 0.00 0.39
ETFC 150814C00034000 C 08/14/15 34.0 0.00 0.39
ETFC 150814C00034500 C 08/14/15 34.5 0.00 0.39
ETFC 150814C00035000 C 08/14/15 35.0 0.00 0.50
ETFC 150814C00035500 C 08/14/15 35.5 0.00 0.50
ETFC 150814C00036000 C 08/14/15 36.0 0.00 0.16
ETFC 150814C00036500 C 08/14/15 36.5 0.00 0.50
ETFC 150814C00037000 C 08/14/15 37.0 0.00 0.16
ETFC 150814C00037500 C 08/14/15 37.5 0.00 0.16
ETFC 150814C00038000 C 08/14/15 38.0 0.00 0.16
ETFC 150814C00038500 C 08/14/15 38.5 0.00 0.16
ETFC 150814C00039000 C 08/14/15 39.0 0.00 0.16
ETFC 150814C00039500 C 08/14/15 39.5 0.00 0.15
ETFC 150814P00020000 P 08/14/15 20.0 0.00 0.50
ETFC 150814P00021000 P 08/14/15 21.0 0.00 0.50
ETFC 150814P00022000 P 08/14/15 22.0 0.00 0.13
ETFC 150814P00023000 P 08/14/15 23.0 0.00 0.16
ETFC 150814P00023500 P 08/14/15 23.5 0.00 0.14
ETFC 150814P00024000 P 08/14/15 24.0 0.00 0.50
ETFC 150814P00024500 P 08/14/15 24.5 0.00 0.19
ETFC 150814P00025000 P 08/14/15 25.0 0.01 0.20
ETFC 150814P00025500 P 08/14/15 25.5 0.03 0.36
ETFC 150814P00026000 P 08/14/15 26.0 0.01 0.22
ETFC 150814P00026500 P 08/14/15 26.5 0.03 0.27
ETFC 150814P00027000 P 08/14/15 27.0 0.14 0.18
ETFC 150814P00027500 P 08/14/15 27.5 0.21 0.25
ETFC 150814P00028000 P 08/14/15 28.0 0.35 0.40
ETFC 150814P00028500 P 08/14/15 28.5 0.56 0.62
ETFC 150814P00029000 P 08/14/15 29.0 0.85 0.94
ETFC 150814P00029500 P 08/14/15 29.5 1.23 1.37
ETFC 150814P00030000 P 08/14/15 30.0 1.50 1.83
ETFC 150814P00030500 P 08/14/15 30.5 1.93 2.28
ETFC 150814P00031000 P 08/14/15 31.0 2.25 3.20
ETFC 150814P00031500 P 08/14/15 31.5 2.77 3.70
ETFC 150814P00032000 P 08/14/15 32.0 3.25 4.15
ETFC 150814P00032500 P 08/14/15 32.5 3.75 4.85
ETFC 150814P00033000 P 08/14/15 33.0 4.35 4.75
ETFC 150814P00033500 P 08/14/15 33.5 4.85 5.65
ETFC 150814P00034000 P 08/14/15 34.0 5.25 6.15
ETFC 150814P00034500 P 08/14/15 34.5 5.75 6.65
ETFC 150814P00035000 P 08/14/15 35.0 6.25 7.15
ETFC 150814P00035500 P 08/14/15 35.5 6.70 7.65
ETFC 150814P00036000 P 08/14/15 36.0 7.20 8.15
ETFC 150814P00036500 P 08/14/15 36.5 7.70 8.65
ETFC 150814P00037000 P 08/14/15 37.0 8.20 9.30
ETFC 150814P00037500 P 08/14/15 37.5 8.70 9.80
ETFC 150814P00038000 P 08/14/15 38.0 9.20 10.15
ETFC 150814P00038500 P 08/14/15 38.5 9.70 10.65
ETFC 150814P00039000 P 08/14/15 39.0 10.20 11.15
ETFC 150814P00039500 P 08/14/15 39.5 10.70 11.65
ETFC 150821C00017000 C 08/21/15 17.0 10.70 11.70
ETFC 150821C00018000 C 08/21/15 18.0 9.05 10.70
ETFC 150821C00019000 C 08/21/15 19.0 8.70 9.70
ETFC 150821C00020000 C 08/21/15 20.0 7.70 8.85
ETFC 150821C00020500 C 08/21/15 20.5 7.25 8.20
ETFC 150821C00021000 C 08/21/15 21.0 6.70 7.70
ETFC 150821C00021500 C 08/21/15 21.5 6.25 7.20
ETFC 150821C00022000 C 08/21/15 22.0 5.75 6.70
ETFC 150821C00022500 C 08/21/15 22.5 5.30 6.20
ETFC 150821C00023000 C 08/21/15 23.0 4.75 5.70
ETFC 150821C00023500 C 08/21/15 23.5 4.30 5.20
ETFC 150821C00024000 C 08/21/15 24.0 3.95 4.70
ETFC 150821C00024500 C 08/21/15 24.5 3.45 4.25
ETFC 150821C00025000 C 08/21/15 25.0 3.00 3.75
ETFC 150821C00025500 C 08/21/15 25.5 2.34 3.25
ETFC 150821C00026000 C 08/21/15 26.0 2.01 2.77
ETFC 150821C00026500 C 08/21/15 26.5 1.83 2.31
ETFC 150821C00027000 C 08/21/15 27.0 1.50 1.71
ETFC 150821C00027500 C 08/21/15 27.5 1.24 1.31
ETFC 150821C00028000 C 08/21/15 28.0 0.91 0.97
ETFC 150821C00028500 C 08/21/15 28.5 0.63 0.69
ETFC 150821C00029000 C 08/21/15 29.0 0.45 0.47
ETFC 150821C00029500 C 08/21/15 29.5 0.30 0.32
ETFC 150821C00030000 C 08/21/15 30.0 0.19 0.23
ETFC 150821C00030500 C 08/21/15 30.5 0.12 0.17
ETFC 150821C00031000 C 08/21/15 31.0 0.08 0.13
ETFC 150821C00031500 C 08/21/15 31.5 0.03 0.24
ETFC 150821C00032000 C 08/21/15 32.0 0.03 0.10
ETFC 150821C00032500 C 08/21/15 32.5 0.01 0.20
ETFC 150821C00033000 C 08/21/15 33.0 0.01 0.19
ETFC 150821C00033500 C 08/21/15 33.5 0.00 0.19
ETFC 150821C00034000 C 08/21/15 34.0 0.00 0.18
ETFC 150821C00034500 C 08/21/15 34.5 0.00 0.19
ETFC 150821C00035000 C 08/21/15 35.0 0.00 0.18
ETFC 150821C00035500 C 08/21/15 35.5 0.00 0.18
ETFC 150821C00036000 C 08/21/15 36.0 0.00 0.18
ETFC 150821C00036500 C 08/21/15 36.5 0.00 0.16
ETFC 150821C00037000 C 08/21/15 37.0 0.00 0.17
ETFC 150821C00037500 C 08/21/15 37.5 0.00 0.17
ETFC 150821C00038000 C 08/21/15 38.0 0.00 0.17
ETFC 150821C00038500 C 08/21/15 38.5 0.00 0.17
ETFC 150821C00039000 C 08/21/15 39.0 0.00 0.17
ETFC 150821C00039500 C 08/21/15 39.5 0.00 0.16
ETFC 150821P00017000 P 08/21/15 17.0 0.00 0.17
ETFC 150821P00018000 P 08/21/15 18.0 0.00 0.18
ETFC 150821P00019000 P 08/21/15 19.0 0.00 0.18
ETFC 150821P00020000 P 08/21/15 20.0 0.00 0.03
ETFC 150821P00020500 P 08/21/15 20.5 0.00 0.18
ETFC 150821P00021000 P 08/21/15 21.0 0.00 0.18
ETFC 150821P00021500 P 08/21/15 21.5 0.00 0.18
ETFC 150821P00022000 P 08/21/15 22.0 0.00 0.18
ETFC 150821P00022500 P 08/21/15 22.5 0.00 0.18
ETFC 150821P00023000 P 08/21/15 23.0 0.01 0.19
ETFC 150821P00023500 P 08/21/15 23.5 0.01 0.19
ETFC 150821P00024000 P 08/21/15 24.0 0.01 0.19
ETFC 150821P00024500 P 08/21/15 24.5 0.01 0.20
ETFC 150821P00025000 P 08/21/15 25.0 0.02 0.22
ETFC 150821P00025500 P 08/21/15 25.5 0.04 0.20
ETFC 150821P00026000 P 08/21/15 26.0 0.10 0.16
ETFC 150821P00026500 P 08/21/15 26.5 0.15 0.17
ETFC 150821P00027000 P 08/21/15 27.0 0.22 0.25
ETFC 150821P00027500 P 08/21/15 27.5 0.33 0.38
ETFC 150821P00028000 P 08/21/15 28.0 0.49 0.58
ETFC 150821P00028500 P 08/21/15 28.5 0.71 0.88
ETFC 150821P00029000 P 08/21/15 29.0 0.99 1.14
ETFC 150821P00029500 P 08/21/15 29.5 1.34 1.46
ETFC 150821P00030000 P 08/21/15 30.0 1.59 1.89
ETFC 150821P00030500 P 08/21/15 30.5 2.01 2.52
ETFC 150821P00031000 P 08/21/15 31.0 2.46 3.20
ETFC 150821P00031500 P 08/21/15 31.5 2.92 3.85
ETFC 150821P00032000 P 08/21/15 32.0 3.40 4.15
ETFC 150821P00032500 P 08/21/15 32.5 3.85 4.85
ETFC 150821P00033000 P 08/21/15 33.0 4.35 5.15
ETFC 150821P00033500 P 08/21/15 33.5 4.85 5.65
ETFC 150821P00034000 P 08/21/15 34.0 5.25 6.15
ETFC 150821P00034500 P 08/21/15 34.5 5.85 6.80
ETFC 150821P00035000 P 08/21/15 35.0 6.35 7.25
ETFC 150821P00035500 P 08/21/15 35.5 6.85 7.75
ETFC 150821P00036000 P 08/21/15 36.0 7.35 8.25
ETFC 150821P00036500 P 08/21/15 36.5 7.85 8.75
ETFC 150821P00037000 P 08/21/15 37.0 8.25 9.15
ETFC 150821P00037500 P 08/21/15 37.5 8.85 9.75
ETFC 150821P00038000 P 08/21/15 38.0 9.30 10.30
ETFC 150821P00038500 P 08/21/15 38.5 9.60 10.75
ETFC 150821P00039000 P 08/21/15 39.0 10.25 11.35
ETFC 150821P00039500 P 08/21/15 39.5 10.75 11.85
ETFC 150828C00020000 C 08/28/15 20.0 7.80 8.85
ETFC 150828C00021000 C 08/28/15 21.0 6.75 7.85
ETFC 150828C00021500 C 08/28/15 21.5 6.25 7.35
ETFC 150828C00022000 C 08/28/15 22.0 5.95 6.85
ETFC 150828C00022500 C 08/28/15 22.5 5.45 6.35
ETFC 150828C00023000 C 08/28/15 23.0 4.80 5.75
ETFC 150828C00023500 C 08/28/15 23.5 4.25 5.35
ETFC 150828C00024000 C 08/28/15 24.0 4.00 4.85
ETFC 150828C00024500 C 08/28/15 24.5 3.35 4.40
ETFC 150828C00025000 C 08/28/15 25.0 3.05 3.90
ETFC 150828C00025500 C 08/28/15 25.5 2.42 3.45
ETFC 150828C00026000 C 08/28/15 26.0 2.01 2.83
ETFC 150828C00026500 C 08/28/15 26.5 1.55 2.46
ETFC 150828C00027000 C 08/28/15 27.0 1.24 1.98
ETFC 150828C00027500 C 08/28/15 27.5 1.32 1.43
ETFC 150828C00028000 C 08/28/15 28.0 1.02 1.10
ETFC 150828C00028500 C 08/28/15 28.5 0.75 0.82
ETFC 150828C00029000 C 08/28/15 29.0 0.54 0.60
ETFC 150828C00029500 C 08/28/15 29.5 0.37 0.44
ETFC 150828C00030000 C 08/28/15 30.0 0.26 0.32
ETFC 150828C00030500 C 08/28/15 30.5 0.19 0.23
ETFC 150828C00031000 C 08/28/15 31.0 0.12 0.18
ETFC 150828C00031500 C 08/28/15 31.5 0.05 0.34
ETFC 150828C00032000 C 08/28/15 32.0 0.01 0.23
ETFC 150828C00032500 C 08/28/15 32.5 0.04 0.22
ETFC 150828C00033000 C 08/28/15 33.0 0.02 0.31
ETFC 150828C00033500 C 08/28/15 33.5 0.01 0.20
ETFC 150828C00034000 C 08/28/15 34.0 0.01 0.50
ETFC 150828C00034500 C 08/28/15 34.5 0.00 0.18
ETFC 150828C00035000 C 08/28/15 35.0 0.00 0.50
ETFC 150828C00035500 C 08/28/15 35.5 0.00 0.50
ETFC 150828C00036000 C 08/28/15 36.0 0.00 0.39
ETFC 150828C00036500 C 08/28/15 36.5 0.00 0.39
ETFC 150828C00037000 C 08/28/15 37.0 0.00 0.39
ETFC 150828C00037500 C 08/28/15 37.5 0.00 0.50
ETFC 150828C00038000 C 08/28/15 38.0 0.00 0.50
ETFC 150828C00038500 C 08/28/15 38.5 0.00 0.50
ETFC 150828C00039000 C 08/28/15 39.0 0.00 0.13
ETFC 150828C00039500 C 08/28/15 39.5 0.00 0.39
ETFC 150828P00020000 P 08/28/15 20.0 0.00 0.17
ETFC 150828P00021000 P 08/28/15 21.0 0.00 0.50
ETFC 150828P00021500 P 08/28/15 21.5 0.00 0.50
ETFC 150828P00022000 P 08/28/15 22.0 0.01 0.17
ETFC 150828P00022500 P 08/28/15 22.5 0.01 0.19
ETFC 150828P00023000 P 08/28/15 23.0 0.01 0.19
ETFC 150828P00023500 P 08/28/15 23.5 0.01 0.20
ETFC 150828P00024000 P 08/28/15 24.0 0.02 0.22
ETFC 150828P00024500 P 08/28/15 24.5 0.03 0.25
ETFC 150828P00025000 P 08/28/15 25.0 0.03 0.28
ETFC 150828P00025500 P 08/28/15 25.5 0.06 0.31
ETFC 150828P00026000 P 08/28/15 26.0 0.09 0.35
ETFC 150828P00026500 P 08/28/15 26.5 0.21 0.27
ETFC 150828P00027000 P 08/28/15 27.0 0.31 0.36
ETFC 150828P00027500 P 08/28/15 27.5 0.42 0.56
ETFC 150828P00028000 P 08/28/15 28.0 0.59 0.68
ETFC 150828P00028500 P 08/28/15 28.5 0.82 0.91
ETFC 150828P00029000 P 08/28/15 29.0 1.08 1.27
ETFC 150828P00029500 P 08/28/15 29.5 1.43 1.61
ETFC 150828P00030000 P 08/28/15 30.0 1.68 2.52
ETFC 150828P00030500 P 08/28/15 30.5 2.08 2.46
ETFC 150828P00031000 P 08/28/15 31.0 2.40 3.35
ETFC 150828P00031500 P 08/28/15 31.5 2.87 3.90
ETFC 150828P00032000 P 08/28/15 32.0 3.30 4.40
ETFC 150828P00032500 P 08/28/15 32.5 3.80 4.75
ETFC 150828P00033000 P 08/28/15 33.0 4.25 5.35
ETFC 150828P00033500 P 08/28/15 33.5 4.90 5.85
ETFC 150828P00034000 P 08/28/15 34.0 5.35 6.20
ETFC 150828P00034500 P 08/28/15 34.5 5.75 6.95
ETFC 150828P00035000 P 08/28/15 35.0 6.25 7.30
ETFC 150828P00035500 P 08/28/15 35.5 6.75 7.85
ETFC 150828P00036000 P 08/28/15 36.0 7.25 8.20
ETFC 150828P00036500 P 08/28/15 36.5 7.75 8.85
ETFC 150828P00037000 P 08/28/15 37.0 8.25 9.25
ETFC 150828P00037500 P 08/28/15 37.5 8.75 9.80
ETFC 150828P00038000 P 08/28/15 38.0 9.25 10.25
ETFC 150828P00038500 P 08/28/15 38.5 9.75 10.75
ETFC 150828P00039000 P 08/28/15 39.0 10.25 11.25
ETFC 150828P00039500 P 08/28/15 39.5 10.75 11.80
ETFC 150904C00021000 C 09/04/15 21.0 6.95 7.75
ETFC 150904C00022000 C 09/04/15 22.0 5.90 6.75
ETFC 150904C00023000 C 09/04/15 23.0 4.95 5.75
ETFC 150904C00023500 C 09/04/15 23.5 4.50 5.25
ETFC 150904C00024000 C 09/04/15 24.0 4.00 4.75
ETFC 150904C00024500 C 09/04/15 24.5 3.40 4.30
ETFC 150904C00025000 C 09/04/15 25.0 2.95 3.80
ETFC 150904C00025500 C 09/04/15 25.5 2.56 3.35
ETFC 150904C00026000 C 09/04/15 26.0 2.09 2.90
ETFC 150904C00026500 C 09/04/15 26.5 1.69 2.60
ETFC 150904C00027000 C 09/04/15 27.0 1.39 2.06
ETFC 150904C00027500 C 09/04/15 27.5 1.41 1.56
ETFC 150904C00028000 C 09/04/15 28.0 1.12 1.23
ETFC 150904C00028500 C 09/04/15 28.5 0.85 0.95
ETFC 150904C00029000 C 09/04/15 29.0 0.64 0.72
ETFC 150904C00029500 C 09/04/15 29.5 0.46 0.55
ETFC 150904C00030000 C 09/04/15 30.0 0.35 0.42
ETFC 150904C00030500 C 09/04/15 30.5 0.27 0.33
ETFC 150904C00031000 C 09/04/15 31.0 0.14 0.36
ETFC 150904C00031500 C 09/04/15 31.5 0.10 0.29
ETFC 150904C00032000 C 09/04/15 32.0 0.05 0.50
ETFC 150904C00032500 C 09/04/15 32.5 0.03 0.50
ETFC 150904C00033000 C 09/04/15 33.0 0.03 0.31
ETFC 150904C00033500 C 09/04/15 33.5 0.02 0.50
ETFC 150904C00034000 C 09/04/15 34.0 0.01 0.50
ETFC 150904C00034500 C 09/04/15 34.5 0.01 0.50
ETFC 150904C00035000 C 09/04/15 35.0 0.00 0.50
ETFC 150904C00035500 C 09/04/15 35.5 0.00 0.50
ETFC 150904C00036000 C 09/04/15 36.0 0.00 0.50
ETFC 150904C00036500 C 09/04/15 36.5 0.00 0.50
ETFC 150904C00037000 C 09/04/15 37.0 0.00 0.50
ETFC 150904C00037500 C 09/04/15 37.5 0.00 0.50
ETFC 150904C00038000 C 09/04/15 38.0 0.00 0.50
ETFC 150904C00038500 C 09/04/15 38.5 0.00 0.17
ETFC 150904C00039000 C 09/04/15 39.0 0.00 0.13
ETFC 150904C00039500 C 09/04/15 39.5 0.00 0.16
ETFC 150904P00021000 P 09/04/15 21.0 0.01 0.50
ETFC 150904P00022000 P 09/04/15 22.0 0.01 0.50
ETFC 150904P00023000 P 09/04/15 23.0 0.02 0.50
ETFC 150904P00023500 P 09/04/15 23.5 0.03 0.50
ETFC 150904P00024000 P 09/04/15 24.0 0.04 0.50
ETFC 150904P00024500 P 09/04/15 24.5 0.06 0.50
ETFC 150904P00025000 P 09/04/15 25.0 0.07 0.31
ETFC 150904P00025500 P 09/04/15 25.5 0.10 0.36
ETFC 150904P00026000 P 09/04/15 26.0 0.16 0.36
ETFC 150904P00026500 P 09/04/15 26.5 0.29 0.35
ETFC 150904P00027000 P 09/04/15 27.0 0.39 0.50
ETFC 150904P00027500 P 09/04/15 27.5 0.53 0.59
ETFC 150904P00028000 P 09/04/15 28.0 0.71 0.85
ETFC 150904P00028500 P 09/04/15 28.5 0.93 1.02
ETFC 150904P00029000 P 09/04/15 29.0 1.22 1.35
ETFC 150904P00029500 P 09/04/15 29.5 1.50 1.72
ETFC 150904P00030000 P 09/04/15 30.0 1.78 2.43
ETFC 150904P00030500 P 09/04/15 30.5 2.16 2.94
ETFC 150904P00031000 P 09/04/15 31.0 2.59 3.35
ETFC 150904P00031500 P 09/04/15 31.5 3.00 3.85
ETFC 150904P00032000 P 09/04/15 32.0 3.45 4.35
ETFC 150904P00032500 P 09/04/15 32.5 3.90 4.90
ETFC 150904P00033000 P 09/04/15 33.0 4.40 5.40
ETFC 150904P00033500 P 09/04/15 33.5 4.85 5.80
ETFC 150904P00034000 P 09/04/15 34.0 5.35 6.35
ETFC 150904P00034500 P 09/04/15 34.5 5.85 6.85
ETFC 150904P00035000 P 09/04/15 35.0 6.30 7.30
ETFC 150904P00035500 P 09/04/15 35.5 6.80 7.75
ETFC 150904P00036000 P 09/04/15 36.0 7.30 8.30
ETFC 150904P00036500 P 09/04/15 36.5 7.80 8.80
ETFC 150904P00037000 P 09/04/15 37.0 8.30 9.30
ETFC 150904P00037500 P 09/04/15 37.5 8.85 9.70
ETFC 150904P00038000 P 09/04/15 38.0 9.30 10.30
ETFC 150904P00038500 P 09/04/15 38.5 9.75 10.75
ETFC 150904P00039000 P 09/04/15 39.0 10.25 11.25
ETFC 150904P00039500 P 09/04/15 39.5 10.75 11.70
ETFC 150911C00020000 C 09/11/15 20.0 7.95 8.85
ETFC 150911C00021000 C 09/11/15 21.0 6.75 7.85
ETFC 150911C00021500 C 09/11/15 21.5 6.30 7.35
ETFC 150911C00022000 C 09/11/15 22.0 5.90 6.85
ETFC 150911C00022500 C 09/11/15 22.5 5.25 6.35
ETFC 150911C00023000 C 09/11/15 23.0 4.95 5.90
ETFC 150911C00023500 C 09/11/15 23.5 4.40 5.35
ETFC 150911C00024000 C 09/11/15 24.0 4.00 4.90
ETFC 150911C00024500 C 09/11/15 24.5 3.55 4.40
ETFC 150911C00025000 C 09/11/15 25.0 3.10 4.00
ETFC 150911C00025500 C 09/11/15 25.5 2.64 3.50
ETFC 150911C00026000 C 09/11/15 26.0 2.15 3.10
ETFC 150911C00026500 C 09/11/15 26.5 1.87 2.67
ETFC 150911C00027000 C 09/11/15 27.0 1.80 2.02
ETFC 150911C00027500 C 09/11/15 27.5 1.48 1.64
ETFC 150911C00028000 C 09/11/15 28.0 1.22 1.32
ETFC 150911C00028500 C 09/11/15 28.5 0.94 1.05
ETFC 150911C00029000 C 09/11/15 29.0 0.72 0.82
ETFC 150911C00029500 C 09/11/15 29.5 0.54 0.64
ETFC 150911C00030000 C 09/11/15 30.0 0.41 0.50
ETFC 150911C00030500 C 09/11/15 30.5 0.33 0.40
ETFC 150911C00031000 C 09/11/15 31.0 0.22 0.36
ETFC 150911C00031500 C 09/11/15 31.5 0.13 0.49
ETFC 150911C00032000 C 09/11/15 32.0 0.09 0.41
ETFC 150911C00032500 C 09/11/15 32.5 0.02 0.50
ETFC 150911C00033000 C 09/11/15 33.0 0.04 0.40
ETFC 150911C00033500 C 09/11/15 33.5 0.03 0.50
ETFC 150911C00034000 C 09/11/15 34.0 0.02 0.50
ETFC 150911C00034500 C 09/11/15 34.5 0.01 0.50
ETFC 150911C00035000 C 09/11/15 35.0 0.01 0.50
ETFC 150911C00035500 C 09/11/15 35.5 0.01 0.50
ETFC 150911C00036000 C 09/11/15 36.0 0.00 0.50
ETFC 150911C00036500 C 09/11/15 36.5 0.00 0.50
ETFC 150911C00037000 C 09/11/15 37.0 0.00 0.50
ETFC 150911C00037500 C 09/11/15 37.5 0.00 0.50
ETFC 150911C00038000 C 09/11/15 38.0 0.00 0.50
ETFC 150911C00038500 C 09/11/15 38.5 0.00 0.50
ETFC 150911C00039000 C 09/11/15 39.0 0.00 0.15
ETFC 150911C00039500 C 09/11/15 39.5 0.00 0.35
ETFC 150911P00020000 P 09/11/15 20.0 0.01 0.50
ETFC 150911P00021000 P 09/11/15 21.0 0.01 0.50
ETFC 150911P00021500 P 09/11/15 21.5 0.02 0.50
ETFC 150911P00022000 P 09/11/15 22.0 0.02 0.50
ETFC 150911P00022500 P 09/11/15 22.5 0.03 0.50
ETFC 150911P00023000 P 09/11/15 23.0 0.03 0.50
ETFC 150911P00023500 P 09/11/15 23.5 0.04 0.50
ETFC 150911P00024000 P 09/11/15 24.0 0.06 0.50
ETFC 150911P00024500 P 09/11/15 24.5 0.07 0.50
ETFC 150911P00025000 P 09/11/15 25.0 0.10 0.50
ETFC 150911P00025500 P 09/11/15 25.5 0.13 0.50
ETFC 150911P00026000 P 09/11/15 26.0 0.24 0.40
ETFC 150911P00026500 P 09/11/15 26.5 0.35 0.44
ETFC 150911P00027000 P 09/11/15 27.0 0.47 0.54
ETFC 150911P00027500 P 09/11/15 27.5 0.60 0.69
ETFC 150911P00028000 P 09/11/15 28.0 0.77 0.87
ETFC 150911P00028500 P 09/11/15 28.5 1.01 1.14
ETFC 150911P00029000 P 09/11/15 29.0 1.29 1.47
ETFC 150911P00029500 P 09/11/15 29.5 1.60 1.80
ETFC 150911P00030000 P 09/11/15 30.0 1.98 2.15
ETFC 150911P00030500 P 09/11/15 30.5 2.11 3.05
ETFC 150911P00031000 P 09/11/15 31.0 2.50 3.40
ETFC 150911P00031500 P 09/11/15 31.5 2.95 3.90
ETFC 150911P00032000 P 09/11/15 32.0 3.40 4.45
ETFC 150911P00032500 P 09/11/15 32.5 3.85 4.90
ETFC 150911P00033000 P 09/11/15 33.0 4.35 5.40
ETFC 150911P00033500 P 09/11/15 33.5 4.80 5.90
ETFC 150911P00034000 P 09/11/15 34.0 5.30 6.50
ETFC 150911P00034500 P 09/11/15 34.5 5.75 6.75
ETFC 150911P00035000 P 09/11/15 35.0 6.25 7.40
ETFC 150911P00035500 P 09/11/15 35.5 6.75 7.75
ETFC 150911P00036000 P 09/11/15 36.0 7.25 8.40
ETFC 150911P00036500 P 09/11/15 36.5 7.75 8.75
ETFC 150911P00037000 P 09/11/15 37.0 8.25 9.40
ETFC 150911P00037500 P 09/11/15 37.5 8.75 9.80
ETFC 150911P00038000 P 09/11/15 38.0 9.30 10.25
ETFC 150911P00038500 P 09/11/15 38.5 9.70 10.75
ETFC 150911P00039000 P 09/11/15 39.0 10.20 11.30
ETFC 150911P00039500 P 09/11/15 39.5 10.55 11.85
ETFC 150918C00021000 C 09/18/15 21.0 6.80 7.75
ETFC 150918C00022000 C 09/18/15 22.0 5.80 6.75
ETFC 150918C00023000 C 09/18/15 23.0 4.85 5.80
ETFC 150918C00024000 C 09/18/15 24.0 3.95 4.85
ETFC 150918C00025000 C 09/18/15 25.0 3.15 3.90
ETFC 150918C00026000 C 09/18/15 26.0 2.29 2.99
ETFC 150918C00027000 C 09/18/15 27.0 1.91 2.07
ETFC 150918C00028000 C 09/18/15 28.0 1.29 1.41
ETFC 150918C00029000 C 09/18/15 29.0 0.83 0.91
ETFC 150918C00030000 C 09/18/15 30.0 0.49 0.57
ETFC 150918C00031000 C 09/18/15 31.0 0.29 0.36
ETFC 150918C00032000 C 09/18/15 32.0 0.11 0.27
ETFC 150918C00033000 C 09/18/15 33.0 0.09 0.30
ETFC 150918C00034000 C 09/18/15 34.0 0.05 0.26
ETFC 150918C00035000 C 09/18/15 35.0 0.03 0.23
ETFC 150918C00036000 C 09/18/15 36.0 0.01 0.21
ETFC 150918C00037000 C 09/18/15 37.0 0.01 0.19
ETFC 150918C00038000 C 09/18/15 38.0 0.00 0.18
ETFC 150918C00039000 C 09/18/15 39.0 0.00 0.18
ETFC 150918P00021000 P 09/18/15 21.0 0.02 0.20
ETFC 150918P00022000 P 09/18/15 22.0 0.03 0.22
ETFC 150918P00023000 P 09/18/15 23.0 0.05 0.24
ETFC 150918P00024000 P 09/18/15 24.0 0.09 0.29
ETFC 150918P00025000 P 09/18/15 25.0 0.17 0.38
ETFC 150918P00026000 P 09/18/15 26.0 0.32 0.43
ETFC 150918P00027000 P 09/18/15 27.0 0.56 0.60
ETFC 150918P00028000 P 09/18/15 28.0 0.89 1.00
ETFC 150918P00029000 P 09/18/15 29.0 1.41 1.55
ETFC 150918P00030000 P 09/18/15 30.0 2.06 2.23
ETFC 150918P00031000 P 09/18/15 31.0 2.67 3.50
ETFC 150918P00032000 P 09/18/15 32.0 3.50 4.25
ETFC 150918P00033000 P 09/18/15 33.0 4.45 5.25
ETFC 150918P00034000 P 09/18/15 34.0 5.40 6.30
ETFC 150918P00035000 P 09/18/15 35.0 6.35 7.30
ETFC 150918P00036000 P 09/18/15 36.0 7.35 8.30
ETFC 150918P00037000 P 09/18/15 37.0 8.35 9.25
ETFC 150918P00038000 P 09/18/15 38.0 9.20 10.20
ETFC 150918P00039000 P 09/18/15 39.0 10.25 11.50
ETFC 151016C00014000 C 10/16/15 14.0 13.90 14.85
ETFC 151016C00015000 C 10/16/15 15.0 12.80 13.85
ETFC 151016C00016000 C 10/16/15 16.0 11.80 12.85
ETFC 151016C00017000 C 10/16/15 17.0 10.75 11.85
ETFC 151016C00018000 C 10/16/15 18.0 9.75 10.90
ETFC 151016C00019000 C 10/16/15 19.0 8.85 9.80
ETFC 151016C00020000 C 10/16/15 20.0 7.85 8.80
ETFC 151016C00021000 C 10/16/15 21.0 6.95 7.85
ETFC 151016C00022000 C 10/16/15 22.0 6.00 6.95
ETFC 151016C00023000 C 10/16/15 23.0 5.10 5.90
ETFC 151016C00024000 C 10/16/15 24.0 4.25 4.95
ETFC 151016C00025000 C 10/16/15 25.0 3.35 4.05
ETFC 151016C00026000 C 10/16/15 26.0 2.60 3.25
ETFC 151016C00027000 C 10/16/15 27.0 2.17 2.37
ETFC 151016C00028000 C 10/16/15 28.0 1.59 1.72
ETFC 151016C00029000 C 10/16/15 29.0 1.15 1.21
ETFC 151016C00030000 C 10/16/15 30.0 0.72 0.84
ETFC 151016C00031000 C 10/16/15 31.0 0.52 0.58
ETFC 151016C00032000 C 10/16/15 32.0 0.29 0.46
ETFC 151016C00033000 C 10/16/15 33.0 0.23 0.27
ETFC 151016C00034000 C 10/16/15 34.0 0.12 0.36
ETFC 151016C00035000 C 10/16/15 35.0 0.08 0.31
ETFC 151016C00036000 C 10/16/15 36.0 0.06 0.17
ETFC 151016C00037000 C 10/16/15 37.0 0.03 0.24
ETFC 151016C00038000 C 10/16/15 38.0 0.01 0.23
ETFC 151016C00039000 C 10/16/15 39.0 0.01 0.21
ETFC 151016C00040000 C 10/16/15 40.0 0.00 0.20
ETFC 151016C00041000 C 10/16/15 41.0 0.00 0.20
ETFC 151016P00014000 P 10/16/15 14.0 0.01 0.20
ETFC 151016P00015000 P 10/16/15 15.0 0.01 0.20
ETFC 151016P00016000 P 10/16/15 16.0 0.01 0.20
ETFC 151016P00017000 P 10/16/15 17.0 0.02 0.19
ETFC 151016P00018000 P 10/16/15 18.0 0.03 0.21
ETFC 151016P00019000 P 10/16/15 19.0 0.05 0.22
ETFC 151016P00020000 P 10/16/15 20.0 0.06 0.24
ETFC 151016P00021000 P 10/16/15 21.0 0.07 0.25
ETFC 151016P00022000 P 10/16/15 22.0 0.07 0.29
ETFC 151016P00023000 P 10/16/15 23.0 0.15 0.34
ETFC 151016P00024000 P 10/16/15 24.0 0.21 0.43
ETFC 151016P00025000 P 10/16/15 25.0 0.35 0.49
ETFC 151016P00026000 P 10/16/15 26.0 0.55 0.61
ETFC 151016P00027000 P 10/16/15 27.0 0.82 0.92
ETFC 151016P00028000 P 10/16/15 28.0 1.20 1.28
ETFC 151016P00029000 P 10/16/15 29.0 1.69 1.76
ETFC 151016P00030000 P 10/16/15 30.0 2.28 2.50
ETFC 151016P00031000 P 10/16/15 31.0 2.92 3.55
ETFC 151016P00032000 P 10/16/15 32.0 3.75 4.40
ETFC 151016P00033000 P 10/16/15 33.0 4.45 5.35
ETFC 151016P00034000 P 10/16/15 34.0 5.35 6.30
ETFC 151016P00035000 P 10/16/15 35.0 6.30 7.35
ETFC 151016P00036000 P 10/16/15 36.0 7.35 8.30
ETFC 151016P00037000 P 10/16/15 37.0 8.35 9.15
ETFC 151016P00038000 P 10/16/15 38.0 9.30 10.10
ETFC 151016P00039000 P 10/16/15 39.0 10.30 11.10
ETFC 151016P00040000 P 10/16/15 40.0 11.30 12.05
ETFC 151016P00041000 P 10/16/15 41.0 12.30 12.95
ETFC 160115C00005000 C 01/15/16 5.0 22.90 23.85
ETFC 160115C00008000 C 01/15/16 8.0 19.85 20.90
ETFC 160115C00010000 C 01/15/16 10.0 17.75 18.95
ETFC 160115C00013000 C 01/15/16 13.0 14.80 15.95
ETFC 160115C00014000 C 01/15/16 14.0 13.35 15.30
ETFC 160115C00015000 C 01/15/16 15.0 12.85 14.00
ETFC 160115C00016000 C 01/15/16 16.0 11.85 13.00
ETFC 160115C00017000 C 01/15/16 17.0 10.90 12.05
ETFC 160115C00018000 C 01/15/16 18.0 9.35 11.05
ETFC 160115C00019000 C 01/15/16 19.0 8.20 10.10
ETFC 160115C00020000 C 01/15/16 20.0 8.35 9.05
ETFC 160115C00021000 C 01/15/16 21.0 7.35 8.20
ETFC 160115C00022000 C 01/15/16 22.0 6.40 7.15
ETFC 160115C00023000 C 01/15/16 23.0 5.55 6.35
ETFC 160115C00024000 C 01/15/16 24.0 4.70 5.60
ETFC 160115C00025000 C 01/15/16 25.0 4.25 4.75
ETFC 160115C00026000 C 01/15/16 26.0 3.25 3.90
ETFC 160115C00027000 C 01/15/16 27.0 2.96 3.15
ETFC 160115C00028000 C 01/15/16 28.0 2.40 2.57
ETFC 160115C00029000 C 01/15/16 29.0 1.94 2.19
ETFC 160115C00030000 C 01/15/16 30.0 1.54 1.76
ETFC 160115C00031000 C 01/15/16 31.0 1.16 1.29
ETFC 160115C00032000 C 01/15/16 32.0 0.88 1.02
ETFC 160115C00033000 C 01/15/16 33.0 0.65 0.81
ETFC 160115C00034000 C 01/15/16 34.0 0.55 0.66
ETFC 160115C00035000 C 01/15/16 35.0 0.31 0.58
ETFC 160115C00036000 C 01/15/16 36.0 0.22 0.46
ETFC 160115C00037000 C 01/15/16 37.0 0.11 0.51
ETFC 160115C00038000 C 01/15/16 38.0 0.09 0.45
ETFC 160115C00039000 C 01/15/16 39.0 0.05 0.40
ETFC 160115C00040000 C 01/15/16 40.0 0.03 0.35
ETFC 160115C00041000 C 01/15/16 41.0 0.01 0.33
ETFC 160115C00042000 C 01/15/16 42.0 0.00 0.31
ETFC 160115C00043000 C 01/15/16 43.0 0.00 0.29
ETFC 160115C00044000 C 01/15/16 44.0 0.00 0.28
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.06
ETFC 160115P00008000 P 01/15/16 8.0 0.00 0.10
ETFC 160115P00010000 P 01/15/16 10.0 0.01 0.21
ETFC 160115P00013000 P 01/15/16 13.0 0.03 0.33
ETFC 160115P00014000 P 01/15/16 14.0 0.03 0.33
ETFC 160115P00015000 P 01/15/16 15.0 0.09 0.34
ETFC 160115P00016000 P 01/15/16 16.0 0.06 0.36
ETFC 160115P00017000 P 01/15/16 17.0 0.10 0.40
ETFC 160115P00018000 P 01/15/16 18.0 0.11 0.41
ETFC 160115P00019000 P 01/15/16 19.0 0.14 0.45
ETFC 160115P00020000 P 01/15/16 20.0 0.19 0.51
ETFC 160115P00021000 P 01/15/16 21.0 0.26 0.59
ETFC 160115P00022000 P 01/15/16 22.0 0.34 0.69
ETFC 160115P00023000 P 01/15/16 23.0 0.46 0.68
ETFC 160115P00024000 P 01/15/16 24.0 0.62 0.87
ETFC 160115P00025000 P 01/15/16 25.0 0.89 1.02
ETFC 160115P00026000 P 01/15/16 26.0 1.17 1.31
ETFC 160115P00027000 P 01/15/16 27.0 1.49 1.67
ETFC 160115P00028000 P 01/15/16 28.0 1.92 2.08
ETFC 160115P00029000 P 01/15/16 29.0 2.42 2.61
ETFC 160115P00030000 P 01/15/16 30.0 2.99 3.25
ETFC 160115P00031000 P 01/15/16 31.0 3.45 4.15
ETFC 160115P00032000 P 01/15/16 32.0 4.35 4.90
ETFC 160115P00033000 P 01/15/16 33.0 4.90 5.70
ETFC 160115P00034000 P 01/15/16 34.0 5.70 6.65
ETFC 160115P00035000 P 01/15/16 35.0 6.60 7.45
ETFC 160115P00036000 P 01/15/16 36.0 7.45 9.10
ETFC 160115P00037000 P 01/15/16 37.0 8.40 9.90
ETFC 160115P00038000 P 01/15/16 38.0 9.35 10.55
ETFC 160115P00039000 P 01/15/16 39.0 10.05 11.25
ETFC 160115P00040000 P 01/15/16 40.0 11.10 12.25
ETFC 160115P00041000 P 01/15/16 41.0 12.15 13.20
ETFC 160115P00042000 P 01/15/16 42.0 13.20 14.20
ETFC 160115P00043000 P 01/15/16 43.0 14.00 15.15
ETFC 160115P00044000 P 01/15/16 44.0 15.25 16.05
ETFC 170120C00005000 C 01/20/17 5.0 22.65 24.35
ETFC 170120C00008000 C 01/20/17 8.0 18.30 23.00
ETFC 170120C00010000 C 01/20/17 10.0 16.50 20.95
ETFC 170120C00013000 C 01/20/17 13.0 14.95 17.00
ETFC 170120C00015000 C 01/20/17 15.0 13.10 15.15
ETFC 170120C00018000 C 01/20/17 18.0 10.60 12.10
ETFC 170120C00020000 C 01/20/17 20.0 9.10 10.30
ETFC 170120C00022000 C 01/20/17 22.0 7.65 8.75
ETFC 170120C00025000 C 01/20/17 25.0 5.80 6.70
ETFC 170120C00027000 C 01/20/17 27.0 4.65 5.50
ETFC 170120C00030000 C 01/20/17 30.0 3.40 4.05
ETFC 170120C00032000 C 01/20/17 32.0 2.22 3.70
ETFC 170120C00035000 C 01/20/17 35.0 1.67 2.41
ETFC 170120C00040000 C 01/20/17 40.0 0.85 1.39
ETFC 170120C00045000 C 01/20/17 45.0 0.34 0.80
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.26
ETFC 170120P00008000 P 01/20/17 8.0 0.03 0.65
ETFC 170120P00010000 P 01/20/17 10.0 0.07 0.72
ETFC 170120P00013000 P 01/20/17 13.0 0.21 0.86
ETFC 170120P00015000 P 01/20/17 15.0 0.33 0.80
ETFC 170120P00018000 P 01/20/17 18.0 0.34 1.33
ETFC 170120P00020000 P 01/20/17 20.0 0.92 1.32
ETFC 170120P00022000 P 01/20/17 22.0 1.34 1.79
ETFC 170120P00025000 P 01/20/17 25.0 2.22 2.70
ETFC 170120P00027000 P 01/20/17 27.0 3.00 3.65
ETFC 170120P00030000 P 01/20/17 30.0 4.60 5.05
ETFC 170120P00032000 P 01/20/17 32.0 5.15 7.10
ETFC 170120P00035000 P 01/20/17 35.0 7.75 8.75
ETFC 170120P00040000 P 01/20/17 40.0 11.95 12.80
ETFC 170120P00045000 P 01/20/17 45.0 16.25 17.60

OPRA data is delayed 15 minutes.