Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-16)Premium Content

E Trade Financial Corporation (ETFC)
As of Mar 27 2015 11:06AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 150402C00017000 C 04/02/15 17.0 9.95 10.80
ETFC 150402C00018000 C 04/02/15 18.0 9.15 9.70
ETFC 150402C00018500 C 04/02/15 18.5 8.65 9.15
ETFC 150402C00019000 C 04/02/15 19.0 8.15 8.70
ETFC 150402C00019500 C 04/02/15 19.5 7.65 8.20
ETFC 150402C00020000 C 04/02/15 20.0 7.20 7.65
ETFC 150402C00020500 C 04/02/15 20.5 6.75 7.15
ETFC 150402C00021000 C 04/02/15 21.0 6.20 6.70
ETFC 150402C00021500 C 04/02/15 21.5 5.70 6.20
ETFC 150402C00022000 C 04/02/15 22.0 5.20 5.70
ETFC 150402C00022500 C 04/02/15 22.5 4.70 5.20
ETFC 150402C00023000 C 04/02/15 23.0 4.20 4.70
ETFC 150402C00023500 C 04/02/15 23.5 3.70 4.20
ETFC 150402C00024000 C 04/02/15 24.0 3.20 3.70
ETFC 150402C00024500 C 04/02/15 24.5 2.73 3.15
ETFC 150402C00025000 C 04/02/15 25.0 2.21 2.62
ETFC 150402C00025500 C 04/02/15 25.5 1.79 2.19
ETFC 150402C00026000 C 04/02/15 26.0 1.34 1.70
ETFC 150402C00026500 C 04/02/15 26.5 1.08 1.24
ETFC 150402C00027000 C 04/02/15 27.0 0.74 0.80
ETFC 150402C00027500 C 04/02/15 27.5 0.40 0.47
ETFC 150402C00028000 C 04/02/15 28.0 0.20 0.25
ETFC 150402C00028500 C 04/02/15 28.5 0.07 0.13
ETFC 150402C00029000 C 04/02/15 29.0 0.01 0.14
ETFC 150402C00029500 C 04/02/15 29.5 0.00 0.12
ETFC 150402C00030000 C 04/02/15 30.0 0.00 0.21
ETFC 150402C00030500 C 04/02/15 30.5 0.00 0.20
ETFC 150402C00031000 C 04/02/15 31.0 0.00 0.20
ETFC 150402C00031500 C 04/02/15 31.5 0.00 0.20
ETFC 150402C00032000 C 04/02/15 32.0 0.00 0.20
ETFC 150402C00032500 C 04/02/15 32.5 0.00 0.20
ETFC 150402C00033000 C 04/02/15 33.0 0.00 0.20
ETFC 150402C00033500 C 04/02/15 33.5 0.00 0.20
ETFC 150402C00034000 C 04/02/15 34.0 0.00 0.20
ETFC 150402C00034500 C 04/02/15 34.5 0.00 0.15
ETFC 150402C00035000 C 04/02/15 35.0 0.00 0.15
ETFC 150402C00035500 C 04/02/15 35.5 0.00 0.13
ETFC 150402C00036000 C 04/02/15 36.0 0.00 0.13
ETFC 150402C00036500 C 04/02/15 36.5 0.00 0.13
ETFC 150402C00037000 C 04/02/15 37.0 0.00 0.13
ETFC 150402P00017000 P 04/02/15 17.0 0.00 0.20
ETFC 150402P00018000 P 04/02/15 18.0 0.00 0.20
ETFC 150402P00018500 P 04/02/15 18.5 0.00 0.20
ETFC 150402P00019000 P 04/02/15 19.0 0.00 0.20
ETFC 150402P00019500 P 04/02/15 19.5 0.00 0.20
ETFC 150402P00020000 P 04/02/15 20.0 0.00 0.20
ETFC 150402P00020500 P 04/02/15 20.5 0.00 0.20
ETFC 150402P00021000 P 04/02/15 21.0 0.00 0.20
ETFC 150402P00021500 P 04/02/15 21.5 0.00 0.21
ETFC 150402P00022000 P 04/02/15 22.0 0.00 0.21
ETFC 150402P00022500 P 04/02/15 22.5 0.00 0.21
ETFC 150402P00023000 P 04/02/15 23.0 0.00 0.21
ETFC 150402P00023500 P 04/02/15 23.5 0.00 0.21
ETFC 150402P00024000 P 04/02/15 24.0 0.00 0.21
ETFC 150402P00024500 P 04/02/15 24.5 0.00 0.22
ETFC 150402P00025000 P 04/02/15 25.0 0.01 0.13
ETFC 150402P00025500 P 04/02/15 25.5 0.02 0.14
ETFC 150402P00026000 P 04/02/15 26.0 0.04 0.16
ETFC 150402P00026500 P 04/02/15 26.5 0.10 0.13
ETFC 150402P00027000 P 04/02/15 27.0 0.19 0.23
ETFC 150402P00027500 P 04/02/15 27.5 0.35 0.41
ETFC 150402P00028000 P 04/02/15 28.0 0.63 0.95
ETFC 150402P00028500 P 04/02/15 28.5 0.98 1.31
ETFC 150402P00029000 P 04/02/15 29.0 1.45 1.80
ETFC 150402P00029500 P 04/02/15 29.5 1.90 2.29
ETFC 150402P00030000 P 04/02/15 30.0 2.35 2.80
ETFC 150402P00030500 P 04/02/15 30.5 2.86 3.30
ETFC 150402P00031000 P 04/02/15 31.0 3.35 3.80
ETFC 150402P00031500 P 04/02/15 31.5 3.80 4.30
ETFC 150402P00032000 P 04/02/15 32.0 4.30 4.80
ETFC 150402P00032500 P 04/02/15 32.5 4.80 5.35
ETFC 150402P00033000 P 04/02/15 33.0 5.30 5.80
ETFC 150402P00033500 P 04/02/15 33.5 5.80 6.30
ETFC 150402P00034000 P 04/02/15 34.0 6.30 6.80
ETFC 150402P00034500 P 04/02/15 34.5 6.80 7.30
ETFC 150402P00035000 P 04/02/15 35.0 7.30 7.90
ETFC 150402P00035500 P 04/02/15 35.5 7.70 8.65
ETFC 150402P00036000 P 04/02/15 36.0 8.05 9.60
ETFC 150402P00036500 P 04/02/15 36.5 8.55 10.10
ETFC 150402P00037000 P 04/02/15 37.0 9.20 10.10
ETFC 150410C00017000 C 04/10/15 17.0 8.85 11.90
ETFC 150410C00018000 C 04/10/15 18.0 8.85 9.85
ETFC 150410C00018500 C 04/10/15 18.5 8.30 9.60
ETFC 150410C00019000 C 04/10/15 19.0 7.90 8.85
ETFC 150410C00019500 C 04/10/15 19.5 7.40 8.35
ETFC 150410C00020000 C 04/10/15 20.0 6.90 7.85
ETFC 150410C00020500 C 04/10/15 20.5 6.35 7.35
ETFC 150410C00021000 C 04/10/15 21.0 5.90 6.85
ETFC 150410C00021500 C 04/10/15 21.5 5.40 6.35
ETFC 150410C00022000 C 04/10/15 22.0 5.00 5.80
ETFC 150410C00022500 C 04/10/15 22.5 4.50 5.30
ETFC 150410C00023000 C 04/10/15 23.0 4.05 4.80
ETFC 150410C00023500 C 04/10/15 23.5 3.60 4.30
ETFC 150410C00024000 C 04/10/15 24.0 3.10 3.80
ETFC 150410C00024500 C 04/10/15 24.5 2.60 3.30
ETFC 150410C00025000 C 04/10/15 25.0 2.10 2.84
ETFC 150410C00025500 C 04/10/15 25.5 1.82 2.27
ETFC 150410C00026000 C 04/10/15 26.0 1.35 1.82
ETFC 150410C00026500 C 04/10/15 26.5 0.99 1.39
ETFC 150410C00027000 C 04/10/15 27.0 0.91 1.04
ETFC 150410C00027500 C 04/10/15 27.5 0.60 0.74
ETFC 150410C00028000 C 04/10/15 28.0 0.38 0.48
ETFC 150410C00028500 C 04/10/15 28.5 0.21 0.40
ETFC 150410C00029000 C 04/10/15 29.0 0.07 0.27
ETFC 150410C00029500 C 04/10/15 29.5 0.04 0.35
ETFC 150410C00030000 C 04/10/15 30.0 0.01 0.27
ETFC 150410C00030500 C 04/10/15 30.5 0.00 0.38
ETFC 150410C00031000 C 04/10/15 31.0 0.00 0.40
ETFC 150410C00031500 C 04/10/15 31.5 0.00 0.40
ETFC 150410C00032000 C 04/10/15 32.0 0.00 0.40
ETFC 150410C00032500 C 04/10/15 32.5 0.00 0.40
ETFC 150410C00033000 C 04/10/15 33.0 0.00 0.50
ETFC 150410C00033500 C 04/10/15 33.5 0.00 0.44
ETFC 150410C00034000 C 04/10/15 34.0 0.00 0.50
ETFC 150410C00034500 C 04/10/15 34.5 0.00 0.50
ETFC 150410C00035000 C 04/10/15 35.0 0.00 0.50
ETFC 150410C00035500 C 04/10/15 35.5 0.00 0.50
ETFC 150410C00036000 C 04/10/15 36.0 0.00 0.50
ETFC 150410C00036500 C 04/10/15 36.5 0.00 0.50
ETFC 150410C00037000 C 04/10/15 37.0 0.00 0.50
ETFC 150410C00037500 C 04/10/15 37.5 0.00 0.50
ETFC 150410P00017000 P 04/10/15 17.0 0.00 0.50
ETFC 150410P00018000 P 04/10/15 18.0 0.00 0.50
ETFC 150410P00018500 P 04/10/15 18.5 0.00 0.49
ETFC 150410P00019000 P 04/10/15 19.0 0.00 0.43
ETFC 150410P00019500 P 04/10/15 19.5 0.00 0.50
ETFC 150410P00020000 P 04/10/15 20.0 0.00 0.50
ETFC 150410P00020500 P 04/10/15 20.5 0.00 0.50
ETFC 150410P00021000 P 04/10/15 21.0 0.00 0.50
ETFC 150410P00021500 P 04/10/15 21.5 0.00 0.50
ETFC 150410P00022000 P 04/10/15 22.0 0.00 0.45
ETFC 150410P00022500 P 04/10/15 22.5 0.00 0.41
ETFC 150410P00023000 P 04/10/15 23.0 0.00 0.40
ETFC 150410P00023500 P 04/10/15 23.5 0.01 0.40
ETFC 150410P00024000 P 04/10/15 24.0 0.00 0.38
ETFC 150410P00024500 P 04/10/15 24.5 0.02 0.38
ETFC 150410P00025000 P 04/10/15 25.0 0.03 0.38
ETFC 150410P00025500 P 04/10/15 25.5 0.07 0.28
ETFC 150410P00026000 P 04/10/15 26.0 0.15 0.30
ETFC 150410P00026500 P 04/10/15 26.5 0.23 0.49
ETFC 150410P00027000 P 04/10/15 27.0 0.36 0.55
ETFC 150410P00027500 P 04/10/15 27.5 0.55 0.77
ETFC 150410P00028000 P 04/10/15 28.0 0.82 1.19
ETFC 150410P00028500 P 04/10/15 28.5 1.11 1.56
ETFC 150410P00029000 P 04/10/15 29.0 1.50 1.97
ETFC 150410P00029500 P 04/10/15 29.5 1.95 2.42
ETFC 150410P00030000 P 04/10/15 30.0 2.30 3.05
ETFC 150410P00030500 P 04/10/15 30.5 2.80 3.50
ETFC 150410P00031000 P 04/10/15 31.0 3.30 4.05
ETFC 150410P00031500 P 04/10/15 31.5 3.80 4.55
ETFC 150410P00032000 P 04/10/15 32.0 4.30 5.10
ETFC 150410P00032500 P 04/10/15 32.5 4.80 5.60
ETFC 150410P00033000 P 04/10/15 33.0 5.20 6.20
ETFC 150410P00033500 P 04/10/15 33.5 5.70 6.70
ETFC 150410P00034000 P 04/10/15 34.0 6.20 7.20
ETFC 150410P00034500 P 04/10/15 34.5 6.70 7.65
ETFC 150410P00035000 P 04/10/15 35.0 7.20 8.20
ETFC 150410P00035500 P 04/10/15 35.5 7.70 8.70
ETFC 150410P00036000 P 04/10/15 36.0 8.20 9.20
ETFC 150410P00036500 P 04/10/15 36.5 8.70 9.70
ETFC 150410P00037000 P 04/10/15 37.0 7.95 11.30
ETFC 150410P00037500 P 04/10/15 37.5 9.70 10.60
ETFC 150417C00004000 C 04/17/15 4.0 22.40 24.30
ETFC 150417C00005000 C 04/17/15 5.0 21.40 23.30
ETFC 150417C00006000 C 04/17/15 6.0 19.70 23.10
ETFC 150417C00008000 C 04/17/15 8.0 18.45 20.30
ETFC 150417C00009000 C 04/17/15 9.0 16.70 20.05
ETFC 150417C00010000 C 04/17/15 10.0 16.50 18.25
ETFC 150417C00011000 C 04/17/15 11.0 14.70 18.05
ETFC 150417C00012000 C 04/17/15 12.0 13.70 17.05
ETFC 150417C00013000 C 04/17/15 13.0 12.70 16.10
ETFC 150417C00014000 C 04/17/15 14.0 11.85 15.10
ETFC 150417C00015000 C 04/17/15 15.0 10.90 14.10
ETFC 150417C00016000 C 04/17/15 16.0 9.90 13.10
ETFC 150417C00016500 C 04/17/15 16.5 9.40 12.60
ETFC 150417C00017000 C 04/17/15 17.0 9.95 10.85
ETFC 150417C00017500 C 04/17/15 17.5 9.45 10.35
ETFC 150417C00018000 C 04/17/15 18.0 9.15 9.70
ETFC 150417C00018500 C 04/17/15 18.5 8.70 9.20
ETFC 150417C00019000 C 04/17/15 19.0 8.20 8.70
ETFC 150417C00019500 C 04/17/15 19.5 7.70 8.20
ETFC 150417C00020000 C 04/17/15 20.0 7.20 7.70
ETFC 150417C00020500 C 04/17/15 20.5 6.75 7.20
ETFC 150417C00021000 C 04/17/15 21.0 6.20 6.65
ETFC 150417C00021500 C 04/17/15 21.5 5.75 6.15
ETFC 150417C00022000 C 04/17/15 22.0 5.25 5.65
ETFC 150417C00022500 C 04/17/15 22.5 4.75 5.15
ETFC 150417C00023000 C 04/17/15 23.0 4.25 4.75
ETFC 150417C00023500 C 04/17/15 23.5 3.80 4.25
ETFC 150417C00024000 C 04/17/15 24.0 3.30 3.70
ETFC 150417C00024500 C 04/17/15 24.5 2.83 3.30
ETFC 150417C00025000 C 04/17/15 25.0 2.54 2.79
ETFC 150417C00025500 C 04/17/15 25.5 1.97 2.31
ETFC 150417C00026000 C 04/17/15 26.0 1.79 1.88
ETFC 150417C00026500 C 04/17/15 26.5 1.40 1.49
ETFC 150417C00027000 C 04/17/15 27.0 1.04 1.14
ETFC 150417C00027500 C 04/17/15 27.5 0.75 0.84
ETFC 150417C00028000 C 04/17/15 28.0 0.52 0.60
ETFC 150417C00028500 C 04/17/15 28.5 0.35 0.42
ETFC 150417C00029000 C 04/17/15 29.0 0.23 0.30
ETFC 150417C00029500 C 04/17/15 29.5 0.13 0.19
ETFC 150417C00030000 C 04/17/15 30.0 0.10 0.13
ETFC 150417C00030500 C 04/17/15 30.5 0.03 0.17
ETFC 150417C00031000 C 04/17/15 31.0 0.02 0.14
ETFC 150417C00031500 C 04/17/15 31.5 0.01 0.13
ETFC 150417C00032000 C 04/17/15 32.0 0.00 0.13
ETFC 150417C00032500 C 04/17/15 32.5 0.00 0.12
ETFC 150417C00033000 C 04/17/15 33.0 0.00 0.11
ETFC 150417C00033500 C 04/17/15 33.5 0.00 0.10
ETFC 150417C00034000 C 04/17/15 34.0 0.00 0.10
ETFC 150417C00034500 C 04/17/15 34.5 0.00 0.10
ETFC 150417C00035000 C 04/17/15 35.0 0.00 0.10
ETFC 150417C00035500 C 04/17/15 35.5 0.00 0.10
ETFC 150417C00036000 C 04/17/15 36.0 0.00 0.09
ETFC 150417C00037000 C 04/17/15 37.0 0.00 0.08
ETFC 150417P00004000 P 04/17/15 4.0 0.00 0.02
ETFC 150417P00005000 P 04/17/15 5.0 0.00 0.02
ETFC 150417P00006000 P 04/17/15 6.0 0.00 0.02
ETFC 150417P00008000 P 04/17/15 8.0 0.00 0.02
ETFC 150417P00009000 P 04/17/15 9.0 0.00 0.02
ETFC 150417P00010000 P 04/17/15 10.0 0.00 0.02
ETFC 150417P00011000 P 04/17/15 11.0 0.00 0.02
ETFC 150417P00012000 P 04/17/15 12.0 0.00 0.02
ETFC 150417P00013000 P 04/17/15 13.0 0.00 0.02
ETFC 150417P00014000 P 04/17/15 14.0 0.00 0.03
ETFC 150417P00015000 P 04/17/15 15.0 0.00 0.03
ETFC 150417P00016000 P 04/17/15 16.0 0.00 0.04
ETFC 150417P00016500 P 04/17/15 16.5 0.00 0.06
ETFC 150417P00017000 P 04/17/15 17.0 0.00 0.09
ETFC 150417P00017500 P 04/17/15 17.5 0.00 0.12
ETFC 150417P00018000 P 04/17/15 18.0 0.00 0.12
ETFC 150417P00018500 P 04/17/15 18.5 0.00 0.12
ETFC 150417P00019000 P 04/17/15 19.0 0.00 0.13
ETFC 150417P00019500 P 04/17/15 19.5 0.00 0.12
ETFC 150417P00020000 P 04/17/15 20.0 0.00 0.13
ETFC 150417P00020500 P 04/17/15 20.5 0.00 0.13
ETFC 150417P00021000 P 04/17/15 21.0 0.00 0.12
ETFC 150417P00021500 P 04/17/15 21.5 0.01 0.13
ETFC 150417P00022000 P 04/17/15 22.0 0.01 0.13
ETFC 150417P00022500 P 04/17/15 22.5 0.02 0.14
ETFC 150417P00023000 P 04/17/15 23.0 0.03 0.15
ETFC 150417P00023500 P 04/17/15 23.5 0.04 0.17
ETFC 150417P00024000 P 04/17/15 24.0 0.06 0.19
ETFC 150417P00024500 P 04/17/15 24.5 0.08 0.22
ETFC 150417P00025000 P 04/17/15 25.0 0.12 0.24
ETFC 150417P00025500 P 04/17/15 25.5 0.18 0.24
ETFC 150417P00026000 P 04/17/15 26.0 0.26 0.30
ETFC 150417P00026500 P 04/17/15 26.5 0.36 0.44
ETFC 150417P00027000 P 04/17/15 27.0 0.52 0.57
ETFC 150417P00027500 P 04/17/15 27.5 0.71 0.80
ETFC 150417P00028000 P 04/17/15 28.0 0.97 1.08
ETFC 150417P00028500 P 04/17/15 28.5 1.28 1.66
ETFC 150417P00029000 P 04/17/15 29.0 1.64 1.99
ETFC 150417P00029500 P 04/17/15 29.5 2.01 2.41
ETFC 150417P00030000 P 04/17/15 30.0 2.46 2.90
ETFC 150417P00030500 P 04/17/15 30.5 2.90 3.40
ETFC 150417P00031000 P 04/17/15 31.0 3.35 3.85
ETFC 150417P00031500 P 04/17/15 31.5 3.85 4.35
ETFC 150417P00032000 P 04/17/15 32.0 4.35 4.80
ETFC 150417P00032500 P 04/17/15 32.5 4.90 5.30
ETFC 150417P00033000 P 04/17/15 33.0 5.30 5.80
ETFC 150417P00033500 P 04/17/15 33.5 5.90 6.30
ETFC 150417P00034000 P 04/17/15 34.0 6.30 6.75
ETFC 150417P00034500 P 04/17/15 34.5 6.90 7.30
ETFC 150417P00035000 P 04/17/15 35.0 7.40 7.85
ETFC 150417P00035500 P 04/17/15 35.5 7.65 8.90
ETFC 150417P00036000 P 04/17/15 36.0 8.20 9.15
ETFC 150417P00037000 P 04/17/15 37.0 8.90 10.20
ETFC 150424C00017000 C 04/24/15 17.0 9.95 10.85
ETFC 150424C00018000 C 04/24/15 18.0 8.90 9.90
ETFC 150424C00018500 C 04/24/15 18.5 8.40 9.45
ETFC 150424C00019000 C 04/24/15 19.0 7.90 8.90
ETFC 150424C00019500 C 04/24/15 19.5 7.45 8.40
ETFC 150424C00020000 C 04/24/15 20.0 6.90 7.90
ETFC 150424C00020500 C 04/24/15 20.5 6.40 7.40
ETFC 150424C00021000 C 04/24/15 21.0 5.90 6.90
ETFC 150424C00021500 C 04/24/15 21.5 5.45 6.45
ETFC 150424C00022000 C 04/24/15 22.0 5.05 5.90
ETFC 150424C00022500 C 04/24/15 22.5 4.60 5.45
ETFC 150424C00023000 C 04/24/15 23.0 4.10 4.90
ETFC 150424C00023500 C 04/24/15 23.5 3.65 4.45
ETFC 150424C00024000 C 04/24/15 24.0 3.20 4.00
ETFC 150424C00024500 C 04/24/15 24.5 2.75 3.55
ETFC 150424C00025000 C 04/24/15 25.0 2.30 3.05
ETFC 150424C00025500 C 04/24/15 25.5 2.00 2.54
ETFC 150424C00026000 C 04/24/15 26.0 1.85 2.19
ETFC 150424C00026500 C 04/24/15 26.5 1.48 1.80
ETFC 150424C00027000 C 04/24/15 27.0 1.12 1.46
ETFC 150424C00027500 C 04/24/15 27.5 0.76 1.14
ETFC 150424C00028000 C 04/24/15 28.0 0.53 0.92
ETFC 150424C00028500 C 04/24/15 28.5 0.34 0.73
ETFC 150424C00029000 C 04/24/15 29.0 0.18 0.57
ETFC 150424C00029500 C 04/24/15 29.5 0.17 0.52
ETFC 150424C00030000 C 04/24/15 30.0 0.14 0.50
ETFC 150424C00030500 C 04/24/15 30.5 0.00 0.50
ETFC 150424C00031000 C 04/24/15 31.0 0.02 0.50
ETFC 150424C00031500 C 04/24/15 31.5 0.01 0.38
ETFC 150424C00032000 C 04/24/15 32.0 0.01 0.38
ETFC 150424C00032500 C 04/24/15 32.5 0.00 0.38
ETFC 150424C00033000 C 04/24/15 33.0 0.00 0.38
ETFC 150424C00033500 C 04/24/15 33.5 0.00 0.38
ETFC 150424C00034000 C 04/24/15 34.0 0.00 0.41
ETFC 150424C00034500 C 04/24/15 34.5 0.00 0.40
ETFC 150424C00035000 C 04/24/15 35.0 0.00 0.50
ETFC 150424C00035500 C 04/24/15 35.5 0.00 0.50
ETFC 150424C00036000 C 04/24/15 36.0 0.00 0.50
ETFC 150424C00036500 C 04/24/15 36.5 0.00 0.50
ETFC 150424C00037000 C 04/24/15 37.0 0.00 0.43
ETFC 150424C00037500 C 04/24/15 37.5 0.00 0.40
ETFC 150424P00017000 P 04/24/15 17.0 0.00 0.41
ETFC 150424P00018000 P 04/24/15 18.0 0.00 0.42
ETFC 150424P00018500 P 04/24/15 18.5 0.00 0.39
ETFC 150424P00019000 P 04/24/15 19.0 0.00 0.42
ETFC 150424P00019500 P 04/24/15 19.5 0.00 0.47
ETFC 150424P00020000 P 04/24/15 20.0 0.00 0.47
ETFC 150424P00020500 P 04/24/15 20.5 0.00 0.39
ETFC 150424P00021000 P 04/24/15 21.0 0.01 0.50
ETFC 150424P00021500 P 04/24/15 21.5 0.02 0.50
ETFC 150424P00022000 P 04/24/15 22.0 0.01 0.42
ETFC 150424P00022500 P 04/24/15 22.5 0.04 0.45
ETFC 150424P00023000 P 04/24/15 23.0 0.04 0.43
ETFC 150424P00023500 P 04/24/15 23.5 0.04 0.45
ETFC 150424P00024000 P 04/24/15 24.0 0.13 0.50
ETFC 150424P00024500 P 04/24/15 24.5 0.02 0.50
ETFC 150424P00025000 P 04/24/15 25.0 0.18 0.55
ETFC 150424P00025500 P 04/24/15 25.5 0.24 0.56
ETFC 150424P00026000 P 04/24/15 26.0 0.33 0.65
ETFC 150424P00026500 P 04/24/15 26.5 0.47 0.79
ETFC 150424P00027000 P 04/24/15 27.0 0.65 0.97
ETFC 150424P00027500 P 04/24/15 27.5 0.87 1.18
ETFC 150424P00028000 P 04/24/15 28.0 1.14 1.44
ETFC 150424P00028500 P 04/24/15 28.5 1.44 1.89
ETFC 150424P00029000 P 04/24/15 29.0 1.79 2.28
ETFC 150424P00029500 P 04/24/15 29.5 2.02 2.80
ETFC 150424P00030000 P 04/24/15 30.0 2.45 3.20
ETFC 150424P00030500 P 04/24/15 30.5 2.90 3.65
ETFC 150424P00031000 P 04/24/15 31.0 3.35 4.10
ETFC 150424P00031500 P 04/24/15 31.5 3.85 4.65
ETFC 150424P00032000 P 04/24/15 32.0 4.20 5.10
ETFC 150424P00032500 P 04/24/15 32.5 4.80 5.60
ETFC 150424P00033000 P 04/24/15 33.0 5.10 6.20
ETFC 150424P00033500 P 04/24/15 33.5 5.65 6.65
ETFC 150424P00034000 P 04/24/15 34.0 6.10 7.20
ETFC 150424P00034500 P 04/24/15 34.5 6.60 7.70
ETFC 150424P00035000 P 04/24/15 35.0 7.05 8.20
ETFC 150424P00035500 P 04/24/15 35.5 7.70 8.60
ETFC 150424P00036000 P 04/24/15 36.0 8.20 9.10
ETFC 150424P00036500 P 04/24/15 36.5 8.70 9.60
ETFC 150424P00037000 P 04/24/15 37.0 7.90 10.15
ETFC 150424P00037500 P 04/24/15 37.5 9.70 10.60
ETFC 150501C00017000 C 05/01/15 17.0 9.95 10.90
ETFC 150501C00018000 C 05/01/15 18.0 8.90 9.90
ETFC 150501C00018500 C 05/01/15 18.5 8.40 9.45
ETFC 150501C00019000 C 05/01/15 19.0 7.90 8.90
ETFC 150501C00019500 C 05/01/15 19.5 7.40 8.45
ETFC 150501C00020000 C 05/01/15 20.0 6.95 7.95
ETFC 150501C00020500 C 05/01/15 20.5 6.45 7.45
ETFC 150501C00021000 C 05/01/15 21.0 5.95 6.95
ETFC 150501C00021500 C 05/01/15 21.5 5.50 6.45
ETFC 150501C00022000 C 05/01/15 22.0 5.05 5.90
ETFC 150501C00022500 C 05/01/15 22.5 4.60 5.45
ETFC 150501C00023000 C 05/01/15 23.0 4.15 4.95
ETFC 150501C00023500 C 05/01/15 23.5 3.65 4.45
ETFC 150501C00024000 C 05/01/15 24.0 3.25 4.00
ETFC 150501C00024500 C 05/01/15 24.5 2.80 3.55
ETFC 150501C00025000 C 05/01/15 25.0 2.40 3.10
ETFC 150501C00025500 C 05/01/15 25.5 2.01 2.80
ETFC 150501C00026000 C 05/01/15 26.0 2.05 2.25
ETFC 150501C00026500 C 05/01/15 26.5 1.68 1.90
ETFC 150501C00027000 C 05/01/15 27.0 1.35 1.52
ETFC 150501C00027500 C 05/01/15 27.5 1.10 1.22
ETFC 150501C00028000 C 05/01/15 28.0 0.81 1.00
ETFC 150501C00028500 C 05/01/15 28.5 0.61 0.79
ETFC 150501C00029000 C 05/01/15 29.0 0.46 0.63
ETFC 150501C00029500 C 05/01/15 29.5 0.33 0.54
ETFC 150501C00030000 C 05/01/15 30.0 0.24 0.45
ETFC 150501C00030500 C 05/01/15 30.5 0.14 0.49
ETFC 150501C00031000 C 05/01/15 31.0 0.08 0.50
ETFC 150501C00031500 C 05/01/15 31.5 0.02 0.40
ETFC 150501C00032000 C 05/01/15 32.0 0.02 0.38
ETFC 150501C00032500 C 05/01/15 32.5 0.01 0.38
ETFC 150501C00033000 C 05/01/15 33.0 0.01 0.38
ETFC 150501C00033500 C 05/01/15 33.5 0.01 0.38
ETFC 150501C00034000 C 05/01/15 34.0 0.00 0.38
ETFC 150501C00034500 C 05/01/15 34.5 0.00 0.38
ETFC 150501C00035000 C 05/01/15 35.0 0.00 0.40
ETFC 150501C00035500 C 05/01/15 35.5 0.00 0.50
ETFC 150501C00036000 C 05/01/15 36.0 0.00 0.41
ETFC 150501C00036500 C 05/01/15 36.5 0.00 0.50
ETFC 150501C00037000 C 05/01/15 37.0 0.00 0.50
ETFC 150501C00037500 C 05/01/15 37.5 0.00 0.50
ETFC 150501P00017000 P 05/01/15 17.0 0.00 0.47
ETFC 150501P00018000 P 05/01/15 18.0 0.00 0.46
ETFC 150501P00018500 P 05/01/15 18.5 0.00 0.46
ETFC 150501P00019000 P 05/01/15 19.0 0.00 0.48
ETFC 150501P00019500 P 05/01/15 19.5 0.00 0.44
ETFC 150501P00020000 P 05/01/15 20.0 0.01 0.43
ETFC 150501P00020500 P 05/01/15 20.5 0.02 0.42
ETFC 150501P00021000 P 05/01/15 21.0 0.02 0.50
ETFC 150501P00021500 P 05/01/15 21.5 0.04 0.50
ETFC 150501P00022000 P 05/01/15 22.0 0.02 0.41
ETFC 150501P00022500 P 05/01/15 22.5 0.05 0.45
ETFC 150501P00023000 P 05/01/15 23.0 0.04 0.43
ETFC 150501P00023500 P 05/01/15 23.5 0.12 0.50
ETFC 150501P00024000 P 05/01/15 24.0 0.02 0.50
ETFC 150501P00024500 P 05/01/15 24.5 0.08 0.55
ETFC 150501P00025000 P 05/01/15 25.0 0.30 0.60
ETFC 150501P00025500 P 05/01/15 25.5 0.38 0.60
ETFC 150501P00026000 P 05/01/15 26.0 0.49 0.72
ETFC 150501P00026500 P 05/01/15 26.5 0.62 0.89
ETFC 150501P00027000 P 05/01/15 27.0 0.80 1.07
ETFC 150501P00027500 P 05/01/15 27.5 1.03 1.23
ETFC 150501P00028000 P 05/01/15 28.0 1.30 1.54
ETFC 150501P00028500 P 05/01/15 28.5 1.57 1.97
ETFC 150501P00029000 P 05/01/15 29.0 1.91 2.35
ETFC 150501P00029500 P 05/01/15 29.5 2.10 2.84
ETFC 150501P00030000 P 05/01/15 30.0 2.50 3.25
ETFC 150501P00030500 P 05/01/15 30.5 2.95 3.70
ETFC 150501P00031000 P 05/01/15 31.0 3.40 4.15
ETFC 150501P00031500 P 05/01/15 31.5 3.85 4.65
ETFC 150501P00032000 P 05/01/15 32.0 4.35 5.10
ETFC 150501P00032500 P 05/01/15 32.5 4.80 5.60
ETFC 150501P00033000 P 05/01/15 33.0 5.20 6.15
ETFC 150501P00033500 P 05/01/15 33.5 5.70 6.65
ETFC 150501P00034000 P 05/01/15 34.0 6.20 7.10
ETFC 150501P00034500 P 05/01/15 34.5 6.70 7.60
ETFC 150501P00035000 P 05/01/15 35.0 7.20 8.10
ETFC 150501P00035500 P 05/01/15 35.5 7.70 8.60
ETFC 150501P00036000 P 05/01/15 36.0 8.20 9.10
ETFC 150501P00036500 P 05/01/15 36.5 8.70 9.60
ETFC 150501P00037000 P 05/01/15 37.0 7.90 10.10
ETFC 150501P00037500 P 05/01/15 37.5 9.70 10.60
ETFC 150508C00017000 C 05/08/15 17.0 10.00 10.90
ETFC 150508C00018000 C 05/08/15 18.0 8.90 9.90
ETFC 150508C00018500 C 05/08/15 18.5 8.45 9.45
ETFC 150508C00019000 C 05/08/15 19.0 7.95 8.95
ETFC 150508C00019500 C 05/08/15 19.5 7.45 8.45
ETFC 150508C00020000 C 05/08/15 20.0 7.00 7.95
ETFC 150508C00020500 C 05/08/15 20.5 6.50 7.45
ETFC 150508C00021000 C 05/08/15 21.0 5.95 6.95
ETFC 150508C00021500 C 05/08/15 21.5 5.50 6.50
ETFC 150508C00022000 C 05/08/15 22.0 5.05 6.05
ETFC 150508C00022500 C 05/08/15 22.5 4.60 5.45
ETFC 150508C00023000 C 05/08/15 23.0 4.15 4.95
ETFC 150508C00023500 C 05/08/15 23.5 3.70 4.50
ETFC 150508C00024000 C 05/08/15 24.0 3.25 4.05
ETFC 150508C00024500 C 05/08/15 24.5 2.80 3.60
ETFC 150508C00025000 C 05/08/15 25.0 2.41 3.20
ETFC 150508C00025500 C 05/08/15 25.5 2.04 2.80
ETFC 150508C00026000 C 05/08/15 26.0 2.06 2.33
ETFC 150508C00026500 C 05/08/15 26.5 1.70 1.95
ETFC 150508C00027000 C 05/08/15 27.0 1.37 1.65
ETFC 150508C00027500 C 05/08/15 27.5 1.16 1.33
ETFC 150508C00028000 C 05/08/15 28.0 0.83 1.10
ETFC 150508C00028500 C 05/08/15 28.5 0.63 0.90
ETFC 150508C00029000 C 05/08/15 29.0 0.47 0.73
ETFC 150508C00029500 C 05/08/15 29.5 0.35 0.59
ETFC 150508C00030000 C 05/08/15 30.0 0.26 0.52
ETFC 150508C00030500 C 05/08/15 30.5 0.14 0.50
ETFC 150508C00031000 C 05/08/15 31.0 0.09 0.49
ETFC 150508C00031500 C 05/08/15 31.5 0.06 0.50
ETFC 150508C00032000 C 05/08/15 32.0 0.03 0.38
ETFC 150508C00032500 C 05/08/15 32.5 0.01 0.40
ETFC 150508C00033000 C 05/08/15 33.0 0.01 0.38
ETFC 150508C00033500 C 05/08/15 33.5 0.02 0.38
ETFC 150508C00034000 C 05/08/15 34.0 0.01 0.38
ETFC 150508C00034500 C 05/08/15 34.5 0.00 0.38
ETFC 150508C00035000 C 05/08/15 35.0 0.00 0.38
ETFC 150508C00035500 C 05/08/15 35.5 0.00 0.39
ETFC 150508C00036000 C 05/08/15 36.0 0.00 0.38
ETFC 150508C00037000 C 05/08/15 37.0 0.00 0.39
ETFC 150508P00017000 P 05/08/15 17.0 0.00 0.38
ETFC 150508P00018000 P 05/08/15 18.0 0.00 0.38
ETFC 150508P00018500 P 05/08/15 18.5 0.00 0.39
ETFC 150508P00019000 P 05/08/15 19.0 0.00 0.38
ETFC 150508P00019500 P 05/08/15 19.5 0.00 0.38
ETFC 150508P00020000 P 05/08/15 20.0 0.01 0.38
ETFC 150508P00020500 P 05/08/15 20.5 0.02 0.38
ETFC 150508P00021000 P 05/08/15 21.0 0.03 0.39
ETFC 150508P00021500 P 05/08/15 21.5 0.02 0.40
ETFC 150508P00022000 P 05/08/15 22.0 0.04 0.39
ETFC 150508P00022500 P 05/08/15 22.5 0.02 0.43
ETFC 150508P00023000 P 05/08/15 23.0 0.09 0.50
ETFC 150508P00023500 P 05/08/15 23.5 0.01 0.50
ETFC 150508P00024000 P 05/08/15 24.0 0.06 0.53
ETFC 150508P00024500 P 05/08/15 24.5 0.27 0.59
ETFC 150508P00025000 P 05/08/15 25.0 0.34 0.68
ETFC 150508P00025500 P 05/08/15 25.5 0.43 0.68
ETFC 150508P00026000 P 05/08/15 26.0 0.55 0.81
ETFC 150508P00026500 P 05/08/15 26.5 0.70 0.97
ETFC 150508P00027000 P 05/08/15 27.0 0.88 1.16
ETFC 150508P00027500 P 05/08/15 27.5 1.12 1.26
ETFC 150508P00028000 P 05/08/15 28.0 1.34 1.59
ETFC 150508P00028500 P 05/08/15 28.5 1.64 1.92
ETFC 150508P00029000 P 05/08/15 29.0 1.96 2.42
ETFC 150508P00029500 P 05/08/15 29.5 2.16 2.92
ETFC 150508P00030000 P 05/08/15 30.0 2.55 3.35
ETFC 150508P00030500 P 05/08/15 30.5 3.00 3.75
ETFC 150508P00031000 P 05/08/15 31.0 3.45 4.25
ETFC 150508P00031500 P 05/08/15 31.5 3.90 4.65
ETFC 150508P00032000 P 05/08/15 32.0 4.35 5.15
ETFC 150508P00032500 P 05/08/15 32.5 4.80 5.60
ETFC 150508P00033000 P 05/08/15 33.0 5.20 6.20
ETFC 150508P00033500 P 05/08/15 33.5 5.70 6.70
ETFC 150508P00034000 P 05/08/15 34.0 6.20 7.20
ETFC 150508P00034500 P 05/08/15 34.5 6.70 7.65
ETFC 150508P00035000 P 05/08/15 35.0 7.15 8.15
ETFC 150508P00035500 P 05/08/15 35.5 7.65 8.75
ETFC 150508P00036000 P 05/08/15 36.0 8.15 9.25
ETFC 150508P00037000 P 05/08/15 37.0 9.20 11.20
ETFC 150515C00018000 C 05/15/15 18.0 9.20 9.75
ETFC 150515C00019000 C 05/15/15 19.0 8.25 8.80
ETFC 150515C00020000 C 05/15/15 20.0 7.30 7.75
ETFC 150515C00021000 C 05/15/15 21.0 6.35 6.85
ETFC 150515C00022000 C 05/15/15 22.0 5.40 5.80
ETFC 150515C00023000 C 05/15/15 23.0 4.45 4.85
ETFC 150515C00024000 C 05/15/15 24.0 3.55 3.95
ETFC 150515C00025000 C 05/15/15 25.0 2.76 3.10
ETFC 150515C00026000 C 05/15/15 26.0 2.18 2.35
ETFC 150515C00027000 C 05/15/15 27.0 1.50 1.69
ETFC 150515C00028000 C 05/15/15 28.0 0.99 1.15
ETFC 150515C00029000 C 05/15/15 29.0 0.63 0.74
ETFC 150515C00030000 C 05/15/15 30.0 0.36 0.46
ETFC 150515C00031000 C 05/15/15 31.0 0.21 0.28
ETFC 150515C00032000 C 05/15/15 32.0 0.10 0.22
ETFC 150515C00033000 C 05/15/15 33.0 0.05 0.17
ETFC 150515C00034000 C 05/15/15 34.0 0.02 0.14
ETFC 150515C00035000 C 05/15/15 35.0 0.00 0.13
ETFC 150515C00036000 C 05/15/15 36.0 0.00 0.11
ETFC 150515P00018000 P 05/15/15 18.0 0.03 0.15
ETFC 150515P00019000 P 05/15/15 19.0 0.04 0.17
ETFC 150515P00020000 P 05/15/15 20.0 0.05 0.19
ETFC 150515P00021000 P 05/15/15 21.0 0.08 0.21
ETFC 150515P00022000 P 05/15/15 22.0 0.11 0.25
ETFC 150515P00023000 P 05/15/15 23.0 0.17 0.33
ETFC 150515P00024000 P 05/15/15 24.0 0.28 0.38
ETFC 150515P00025000 P 05/15/15 25.0 0.43 0.53
ETFC 150515P00026000 P 05/15/15 26.0 0.66 0.78
ETFC 150515P00027000 P 05/15/15 27.0 1.01 1.12
ETFC 150515P00028000 P 05/15/15 28.0 1.48 1.61
ETFC 150515P00029000 P 05/15/15 29.0 2.06 2.36
ETFC 150515P00030000 P 05/15/15 30.0 2.80 3.15
ETFC 150515P00031000 P 05/15/15 31.0 3.55 3.95
ETFC 150515P00032000 P 05/15/15 32.0 4.45 4.90
ETFC 150515P00033000 P 05/15/15 33.0 5.40 5.90
ETFC 150515P00034000 P 05/15/15 34.0 6.35 6.85
ETFC 150515P00035000 P 05/15/15 35.0 7.35 7.85
ETFC 150515P00036000 P 05/15/15 36.0 8.35 8.90
ETFC 150717C00012000 C 07/17/15 12.0 14.95 16.30
ETFC 150717C00013000 C 07/17/15 13.0 13.65 15.30
ETFC 150717C00014000 C 07/17/15 14.0 12.75 14.25
ETFC 150717C00015000 C 07/17/15 15.0 11.70 13.30
ETFC 150717C00016000 C 07/17/15 16.0 10.80 12.30
ETFC 150717C00017000 C 07/17/15 17.0 10.05 11.05
ETFC 150717C00018000 C 07/17/15 18.0 9.10 10.05
ETFC 150717C00019000 C 07/17/15 19.0 8.45 9.00
ETFC 150717C00020000 C 07/17/15 20.0 7.50 7.95
ETFC 150717C00021000 C 07/17/15 21.0 6.55 7.10
ETFC 150717C00022000 C 07/17/15 22.0 5.65 6.10
ETFC 150717C00023000 C 07/17/15 23.0 4.80 5.15
ETFC 150717C00024000 C 07/17/15 24.0 4.00 4.35
ETFC 150717C00025000 C 07/17/15 25.0 3.40 3.65
ETFC 150717C00026000 C 07/17/15 26.0 2.69 2.92
ETFC 150717C00027000 C 07/17/15 27.0 2.06 2.26
ETFC 150717C00028000 C 07/17/15 28.0 1.63 1.72
ETFC 150717C00029000 C 07/17/15 29.0 1.11 1.31
ETFC 150717C00030000 C 07/17/15 30.0 0.79 0.97
ETFC 150717C00031000 C 07/17/15 31.0 0.55 0.70
ETFC 150717C00032000 C 07/17/15 32.0 0.38 0.51
ETFC 150717C00033000 C 07/17/15 33.0 0.24 0.37
ETFC 150717C00034000 C 07/17/15 34.0 0.16 0.34
ETFC 150717C00035000 C 07/17/15 35.0 0.09 0.27
ETFC 150717C00036000 C 07/17/15 36.0 0.06 0.22
ETFC 150717C00037000 C 07/17/15 37.0 0.04 0.19
ETFC 150717P00012000 P 07/17/15 12.0 0.01 0.19
ETFC 150717P00013000 P 07/17/15 13.0 0.02 0.20
ETFC 150717P00014000 P 07/17/15 14.0 0.04 0.20
ETFC 150717P00015000 P 07/17/15 15.0 0.04 0.21
ETFC 150717P00016000 P 07/17/15 16.0 0.05 0.22
ETFC 150717P00017000 P 07/17/15 17.0 0.06 0.25
ETFC 150717P00018000 P 07/17/15 18.0 0.10 0.27
ETFC 150717P00019000 P 07/17/15 19.0 0.14 0.30
ETFC 150717P00020000 P 07/17/15 20.0 0.18 0.35
ETFC 150717P00021000 P 07/17/15 21.0 0.24 0.43
ETFC 150717P00022000 P 07/17/15 22.0 0.34 0.52
ETFC 150717P00023000 P 07/17/15 23.0 0.46 0.60
ETFC 150717P00024000 P 07/17/15 24.0 0.64 0.78
ETFC 150717P00025000 P 07/17/15 25.0 0.88 1.03
ETFC 150717P00026000 P 07/17/15 26.0 1.18 1.35
ETFC 150717P00027000 P 07/17/15 27.0 1.56 1.77
ETFC 150717P00028000 P 07/17/15 28.0 2.02 2.29
ETFC 150717P00029000 P 07/17/15 29.0 2.63 2.88
ETFC 150717P00030000 P 07/17/15 30.0 3.25 3.60
ETFC 150717P00031000 P 07/17/15 31.0 3.95 4.35
ETFC 150717P00032000 P 07/17/15 32.0 4.70 5.20
ETFC 150717P00033000 P 07/17/15 33.0 5.65 6.00
ETFC 150717P00034000 P 07/17/15 34.0 6.50 6.95
ETFC 150717P00035000 P 07/17/15 35.0 7.40 8.05
ETFC 150717P00036000 P 07/17/15 36.0 8.40 8.90
ETFC 150717P00037000 P 07/17/15 37.0 9.20 10.15
ETFC 151016C00014000 C 10/16/15 14.0 12.90 14.40
ETFC 151016C00015000 C 10/16/15 15.0 11.90 13.50
ETFC 151016C00016000 C 10/16/15 16.0 10.95 12.55
ETFC 151016C00017000 C 10/16/15 17.0 10.30 11.55
ETFC 151016C00018000 C 10/16/15 18.0 9.35 11.40
ETFC 151016C00019000 C 10/16/15 19.0 8.60 9.30
ETFC 151016C00020000 C 10/16/15 20.0 7.75 8.25
ETFC 151016C00021000 C 10/16/15 21.0 6.90 7.40
ETFC 151016C00022000 C 10/16/15 22.0 6.05 6.45
ETFC 151016C00023000 C 10/16/15 23.0 5.25 5.70
ETFC 151016C00024000 C 10/16/15 24.0 4.50 4.95
ETFC 151016C00025000 C 10/16/15 25.0 3.80 4.20
ETFC 151016C00026000 C 10/16/15 26.0 3.20 3.60
ETFC 151016C00027000 C 10/16/15 27.0 2.66 2.97
ETFC 151016C00028000 C 10/16/15 28.0 2.28 2.45
ETFC 151016C00029000 C 10/16/15 29.0 1.74 2.01
ETFC 151016C00030000 C 10/16/15 30.0 1.36 1.64
ETFC 151016C00031000 C 10/16/15 31.0 0.96 1.41
ETFC 151016C00032000 C 10/16/15 32.0 0.71 1.17
ETFC 151016C00033000 C 10/16/15 33.0 0.62 0.85
ETFC 151016C00034000 C 10/16/15 34.0 0.46 0.68
ETFC 151016C00035000 C 10/16/15 35.0 0.34 0.54
ETFC 151016C00036000 C 10/16/15 36.0 0.24 0.43
ETFC 151016C00037000 C 10/16/15 37.0 0.17 0.43
ETFC 151016C00038000 C 10/16/15 38.0 0.16 0.36
ETFC 151016C00039000 C 10/16/15 39.0 0.10 0.32
ETFC 151016C00040000 C 10/16/15 40.0 0.08 0.28
ETFC 151016C00041000 C 10/16/15 41.0 0.06 0.26
ETFC 151016P00014000 P 10/16/15 14.0 0.11 0.32
ETFC 151016P00015000 P 10/16/15 15.0 0.13 0.35
ETFC 151016P00016000 P 10/16/15 16.0 0.15 0.39
ETFC 151016P00017000 P 10/16/15 17.0 0.20 0.42
ETFC 151016P00018000 P 10/16/15 18.0 0.23 0.49
ETFC 151016P00019000 P 10/16/15 19.0 0.32 0.56
ETFC 151016P00020000 P 10/16/15 20.0 0.41 0.65
ETFC 151016P00021000 P 10/16/15 21.0 0.53 0.68
ETFC 151016P00022000 P 10/16/15 22.0 0.68 0.85
ETFC 151016P00023000 P 10/16/15 23.0 0.88 1.05
ETFC 151016P00024000 P 10/16/15 24.0 1.12 1.32
ETFC 151016P00025000 P 10/16/15 25.0 1.42 1.62
ETFC 151016P00026000 P 10/16/15 26.0 1.78 2.00
ETFC 151016P00027000 P 10/16/15 27.0 2.21 2.44
ETFC 151016P00028000 P 10/16/15 28.0 2.70 2.84
ETFC 151016P00029000 P 10/16/15 29.0 3.20 3.55
ETFC 151016P00030000 P 10/16/15 30.0 3.85 4.20
ETFC 151016P00031000 P 10/16/15 31.0 4.50 4.90
ETFC 151016P00032000 P 10/16/15 32.0 5.20 5.70
ETFC 151016P00033000 P 10/16/15 33.0 6.00 6.50
ETFC 151016P00034000 P 10/16/15 34.0 6.90 7.25
ETFC 151016P00035000 P 10/16/15 35.0 7.70 8.15
ETFC 151016P00036000 P 10/16/15 36.0 8.55 9.05
ETFC 151016P00037000 P 10/16/15 37.0 9.40 10.30
ETFC 151016P00038000 P 10/16/15 38.0 10.05 11.60
ETFC 151016P00039000 P 10/16/15 39.0 11.00 12.50
ETFC 151016P00040000 P 10/16/15 40.0 11.90 13.50
ETFC 151016P00041000 P 10/16/15 41.0 12.90 14.45
ETFC 160115C00005000 C 01/15/16 5.0 20.75 24.45
ETFC 160115C00008000 C 01/15/16 8.0 18.05 21.10
ETFC 160115C00010000 C 01/15/16 10.0 16.10 19.15
ETFC 160115C00013000 C 01/15/16 13.0 13.20 16.30
ETFC 160115C00015000 C 01/15/16 15.0 11.30 14.40
ETFC 160115C00017000 C 01/15/16 17.0 10.05 11.85
ETFC 160115C00020000 C 01/15/16 20.0 8.05 8.65
ETFC 160115C00022000 C 01/15/16 22.0 6.45 7.00
ETFC 160115C00025000 C 01/15/16 25.0 4.45 4.85
ETFC 160115C00027000 C 01/15/16 27.0 3.15 3.65
ETFC 160115C00030000 C 01/15/16 30.0 1.87 2.25
ETFC 160115C00035000 C 01/15/16 35.0 0.64 0.93
ETFC 160115C00040000 C 01/15/16 40.0 0.17 0.48
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.14
ETFC 160115P00008000 P 01/15/16 8.0 0.08 0.35
ETFC 160115P00010000 P 01/15/16 10.0 0.10 0.36
ETFC 160115P00013000 P 01/15/16 13.0 0.15 0.41
ETFC 160115P00015000 P 01/15/16 15.0 0.22 0.49
ETFC 160115P00017000 P 01/15/16 17.0 0.36 0.63
ETFC 160115P00020000 P 01/15/16 20.0 0.65 0.86
ETFC 160115P00022000 P 01/15/16 22.0 1.00 1.23
ETFC 160115P00025000 P 01/15/16 25.0 1.86 2.08
ETFC 160115P00027000 P 01/15/16 27.0 2.70 2.98
ETFC 160115P00030000 P 01/15/16 30.0 4.30 4.75
ETFC 160115P00035000 P 01/15/16 35.0 7.95 8.50
ETFC 160115P00040000 P 01/15/16 40.0 11.25 14.35
ETFC 170120C00005000 C 01/20/17 5.0 20.80 24.80
ETFC 170120C00008000 C 01/20/17 8.0 17.50 22.35
ETFC 170120C00010000 C 01/20/17 10.0 15.65 20.45
ETFC 170120C00013000 C 01/20/17 13.0 13.75 16.95
ETFC 170120C00015000 C 01/20/17 15.0 12.00 15.20
ETFC 170120C00018000 C 01/20/17 18.0 10.10 11.85
ETFC 170120C00020000 C 01/20/17 20.0 8.95 10.00
ETFC 170120C00022000 C 01/20/17 22.0 7.60 8.50
ETFC 170120C00025000 C 01/20/17 25.0 5.25 6.60
ETFC 170120C00027000 C 01/20/17 27.0 4.65 5.45
ETFC 170120C00030000 C 01/20/17 30.0 3.25 4.05
ETFC 170120C00032000 C 01/20/17 32.0 2.69 3.35
ETFC 170120C00035000 C 01/20/17 35.0 1.85 2.45
ETFC 170120C00040000 C 01/20/17 40.0 0.88 1.45
ETFC 170120P00005000 P 01/20/17 5.0 0.04 0.42
ETFC 170120P00008000 P 01/20/17 8.0 0.11 0.64
ETFC 170120P00010000 P 01/20/17 10.0 0.18 0.72
ETFC 170120P00013000 P 01/20/17 13.0 0.40 0.93
ETFC 170120P00015000 P 01/20/17 15.0 0.59 0.95
ETFC 170120P00018000 P 01/20/17 18.0 1.00 1.38
ETFC 170120P00020000 P 01/20/17 20.0 1.41 1.88
ETFC 170120P00022000 P 01/20/17 22.0 1.95 2.68
ETFC 170120P00025000 P 01/20/17 25.0 2.82 4.00
ETFC 170120P00027000 P 01/20/17 27.0 3.85 4.85
ETFC 170120P00030000 P 01/20/17 30.0 5.40 6.15
ETFC 170120P00032000 P 01/20/17 32.0 6.65 8.00
ETFC 170120P00035000 P 01/20/17 35.0 8.75 9.75
ETFC 170120P00040000 P 01/20/17 40.0 12.85 14.80

OPRA data is delayed 15 minutes.