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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-18)Premium Content

E Trade Financial Corporation (ETFC)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 140801C00012000 C 08/01/14 12.0 8.75 10.05
ETFC 140801C00013000 C 08/01/14 13.0 7.70 9.05
ETFC 140801C00013500 C 08/01/14 13.5 7.20 8.60
ETFC 140801C00014000 C 08/01/14 14.0 6.60 8.20
ETFC 140801C00014500 C 08/01/14 14.5 6.25 7.55
ETFC 140801C00015000 C 08/01/14 15.0 5.70 7.10
ETFC 140801C00015500 C 08/01/14 15.5 5.30 6.45
ETFC 140801C00016000 C 08/01/14 16.0 4.90 5.80
ETFC 140801C00016500 C 08/01/14 16.5 4.65 5.25
ETFC 140801C00017000 C 08/01/14 17.0 4.15 4.75
ETFC 140801C00017500 C 08/01/14 17.5 3.65 4.25
ETFC 140801C00018000 C 08/01/14 18.0 2.90 3.75
ETFC 140801C00018500 C 08/01/14 18.5 2.56 3.25
ETFC 140801C00019000 C 08/01/14 19.0 2.31 2.96
ETFC 140801C00019500 C 08/01/14 19.5 1.84 2.24
ETFC 140801C00020000 C 08/01/14 20.0 1.37 1.77
ETFC 140801C00020500 C 08/01/14 20.5 1.08 1.26
ETFC 140801C00021000 C 08/01/14 21.0 0.69 0.81
ETFC 140801C00021500 C 08/01/14 21.5 0.38 0.40
ETFC 140801C00022000 C 08/01/14 22.0 0.16 0.19
ETFC 140801C00022500 C 08/01/14 22.5 0.01 0.11
ETFC 140801C00023000 C 08/01/14 23.0 0.00 0.15
ETFC 140801C00023500 C 08/01/14 23.5 0.00 0.15
ETFC 140801C00024000 C 08/01/14 24.0 0.00 0.08
ETFC 140801C00024500 C 08/01/14 24.5 0.00 0.08
ETFC 140801C00025000 C 08/01/14 25.0 0.00 0.08
ETFC 140801C00025500 C 08/01/14 25.5 0.00 0.08
ETFC 140801C00026000 C 08/01/14 26.0 0.00 0.08
ETFC 140801C00026500 C 08/01/14 26.5 0.00 0.09
ETFC 140801C00027000 C 08/01/14 27.0 0.00 0.12
ETFC 140801C00027500 C 08/01/14 27.5 0.00 0.08
ETFC 140801C00028000 C 08/01/14 28.0 0.00 0.09
ETFC 140801C00028500 C 08/01/14 28.5 0.00 0.09
ETFC 140801C00029000 C 08/01/14 29.0 0.00 0.09
ETFC 140801C00029500 C 08/01/14 29.5 0.00 0.09
ETFC 140801C00030000 C 08/01/14 30.0 0.00 0.09
ETFC 140801C00030500 C 08/01/14 30.5 0.00 0.09
ETFC 140801C00031000 C 08/01/14 31.0 0.00 0.09
ETFC 140801C00031500 C 08/01/14 31.5 0.00 0.09
ETFC 140801P00012000 P 08/01/14 12.0 0.00 0.10
ETFC 140801P00013000 P 08/01/14 13.0 0.00 0.10
ETFC 140801P00013500 P 08/01/14 13.5 0.00 0.10
ETFC 140801P00014000 P 08/01/14 14.0 0.00 0.10
ETFC 140801P00014500 P 08/01/14 14.5 0.00 0.10
ETFC 140801P00015000 P 08/01/14 15.0 0.00 0.13
ETFC 140801P00015500 P 08/01/14 15.5 0.00 0.13
ETFC 140801P00016000 P 08/01/14 16.0 0.00 0.13
ETFC 140801P00016500 P 08/01/14 16.5 0.00 0.10
ETFC 140801P00017000 P 08/01/14 17.0 0.00 0.10
ETFC 140801P00017500 P 08/01/14 17.5 0.00 0.10
ETFC 140801P00018000 P 08/01/14 18.0 0.00 0.08
ETFC 140801P00018500 P 08/01/14 18.5 0.00 0.08
ETFC 140801P00019000 P 08/01/14 19.0 0.00 0.06
ETFC 140801P00019500 P 08/01/14 19.5 0.00 0.13
ETFC 140801P00020000 P 08/01/14 20.0 0.00 0.13
ETFC 140801P00020500 P 08/01/14 20.5 0.01 0.14
ETFC 140801P00021000 P 08/01/14 21.0 0.07 0.12
ETFC 140801P00021500 P 08/01/14 21.5 0.19 0.23
ETFC 140801P00022000 P 08/01/14 22.0 0.46 0.55
ETFC 140801P00022500 P 08/01/14 22.5 0.83 1.12
ETFC 140801P00023000 P 08/01/14 23.0 1.31 1.66
ETFC 140801P00023500 P 08/01/14 23.5 1.80 2.32
ETFC 140801P00024000 P 08/01/14 24.0 2.29 2.55
ETFC 140801P00024500 P 08/01/14 24.5 2.78 3.35
ETFC 140801P00025000 P 08/01/14 25.0 3.10 3.95
ETFC 140801P00025500 P 08/01/14 25.5 3.45 4.70
ETFC 140801P00026000 P 08/01/14 26.0 3.85 5.05
ETFC 140801P00026500 P 08/01/14 26.5 4.45 5.55
ETFC 140801P00027000 P 08/01/14 27.0 4.95 6.25
ETFC 140801P00027500 P 08/01/14 27.5 5.50 6.65
ETFC 140801P00028000 P 08/01/14 28.0 6.00 7.20
ETFC 140801P00028500 P 08/01/14 28.5 6.55 7.70
ETFC 140801P00029000 P 08/01/14 29.0 6.95 8.10
ETFC 140801P00029500 P 08/01/14 29.5 7.25 8.70
ETFC 140801P00030000 P 08/01/14 30.0 7.50 9.30
ETFC 140801P00030500 P 08/01/14 30.5 8.15 9.70
ETFC 140801P00031000 P 08/01/14 31.0 8.90 10.45
ETFC 140801P00031500 P 08/01/14 31.5 9.50 10.50
ETFC 140808C00012000 C 08/08/14 12.0 8.75 10.10
ETFC 140808C00013000 C 08/08/14 13.0 8.20 8.85
ETFC 140808C00014000 C 08/08/14 14.0 7.15 7.85
ETFC 140808C00014500 C 08/08/14 14.5 6.70 7.25
ETFC 140808C00015000 C 08/08/14 15.0 6.25 6.75
ETFC 140808C00015500 C 08/08/14 15.5 5.65 6.25
ETFC 140808C00016000 C 08/08/14 16.0 5.25 5.75
ETFC 140808C00016500 C 08/08/14 16.5 4.70 5.25
ETFC 140808C00017000 C 08/08/14 17.0 4.20 4.75
ETFC 140808C00017500 C 08/08/14 17.5 3.75 4.25
ETFC 140808C00018000 C 08/08/14 18.0 3.15 3.75
ETFC 140808C00018500 C 08/08/14 18.5 2.85 3.25
ETFC 140808C00019000 C 08/08/14 19.0 2.41 2.76
ETFC 140808C00019500 C 08/08/14 19.5 1.59 2.28
ETFC 140808C00020000 C 08/08/14 20.0 1.44 1.81
ETFC 140808C00020500 C 08/08/14 20.5 1.05 1.35
ETFC 140808C00021000 C 08/08/14 21.0 0.86 0.95
ETFC 140808C00021500 C 08/08/14 21.5 0.52 0.64
ETFC 140808C00022000 C 08/08/14 22.0 0.27 0.38
ETFC 140808C00022500 C 08/08/14 22.5 0.17 0.24
ETFC 140808C00023000 C 08/08/14 23.0 0.08 0.13
ETFC 140808C00023500 C 08/08/14 23.5 0.03 0.19
ETFC 140808C00024000 C 08/08/14 24.0 0.01 0.17
ETFC 140808C00024500 C 08/08/14 24.5 0.00 0.19
ETFC 140808C00025000 C 08/08/14 25.0 0.00 0.19
ETFC 140808C00025500 C 08/08/14 25.5 0.00 0.19
ETFC 140808C00026000 C 08/08/14 26.0 0.00 0.10
ETFC 140808C00026500 C 08/08/14 26.5 0.00 0.10
ETFC 140808C00027000 C 08/08/14 27.0 0.00 0.10
ETFC 140808C00027500 C 08/08/14 27.5 0.00 0.10
ETFC 140808C00028000 C 08/08/14 28.0 0.00 0.10
ETFC 140808C00028500 C 08/08/14 28.5 0.00 0.10
ETFC 140808C00029000 C 08/08/14 29.0 0.00 0.10
ETFC 140808P00012000 P 08/08/14 12.0 0.00 0.10
ETFC 140808P00013000 P 08/08/14 13.0 0.00 0.10
ETFC 140808P00014000 P 08/08/14 14.0 0.00 0.10
ETFC 140808P00014500 P 08/08/14 14.5 0.00 0.10
ETFC 140808P00015000 P 08/08/14 15.0 0.00 0.08
ETFC 140808P00015500 P 08/08/14 15.5 0.00 0.10
ETFC 140808P00016000 P 08/08/14 16.0 0.00 0.09
ETFC 140808P00016500 P 08/08/14 16.5 0.00 0.10
ETFC 140808P00017000 P 08/08/14 17.0 0.00 0.19
ETFC 140808P00017500 P 08/08/14 17.5 0.00 0.10
ETFC 140808P00018000 P 08/08/14 18.0 0.00 0.10
ETFC 140808P00018500 P 08/08/14 18.5 0.00 0.14
ETFC 140808P00019000 P 08/08/14 19.0 0.01 0.14
ETFC 140808P00019500 P 08/08/14 19.5 0.04 0.14
ETFC 140808P00020000 P 08/08/14 20.0 0.04 0.16
ETFC 140808P00020500 P 08/08/14 20.5 0.12 0.17
ETFC 140808P00021000 P 08/08/14 21.0 0.21 0.28
ETFC 140808P00021500 P 08/08/14 21.5 0.38 0.50
ETFC 140808P00022000 P 08/08/14 22.0 0.65 0.83
ETFC 140808P00022500 P 08/08/14 22.5 0.99 1.06
ETFC 140808P00023000 P 08/08/14 23.0 1.40 1.62
ETFC 140808P00023500 P 08/08/14 23.5 1.86 2.21
ETFC 140808P00024000 P 08/08/14 24.0 2.32 2.77
ETFC 140808P00024500 P 08/08/14 24.5 2.79 3.30
ETFC 140808P00025000 P 08/08/14 25.0 3.30 4.15
ETFC 140808P00025500 P 08/08/14 25.5 3.80 4.50
ETFC 140808P00026000 P 08/08/14 26.0 4.30 4.85
ETFC 140808P00026500 P 08/08/14 26.5 4.80 5.35
ETFC 140808P00027000 P 08/08/14 27.0 5.25 5.85
ETFC 140808P00027500 P 08/08/14 27.5 5.75 6.35
ETFC 140808P00028000 P 08/08/14 28.0 6.25 6.80
ETFC 140808P00028500 P 08/08/14 28.5 6.75 7.35
ETFC 140808P00029000 P 08/08/14 29.0 7.25 7.85
ETFC 140816C00014000 C 08/16/14 14.0 7.25 7.80
ETFC 140816C00015000 C 08/16/14 15.0 6.25 6.75
ETFC 140816C00016000 C 08/16/14 16.0 5.15 5.75
ETFC 140816C00016500 C 08/16/14 16.5 4.70 5.25
ETFC 140816C00017000 C 08/16/14 17.0 4.30 4.75
ETFC 140816C00017500 C 08/16/14 17.5 3.50 4.30
ETFC 140816C00018000 C 08/16/14 18.0 3.35 3.80
ETFC 140816C00018500 C 08/16/14 18.5 3.15 3.30
ETFC 140816C00019000 C 08/16/14 19.0 2.47 2.80
ETFC 140816C00019500 C 08/16/14 19.5 2.00 2.33
ETFC 140816C00020000 C 08/16/14 20.0 1.78 1.88
ETFC 140816C00020500 C 08/16/14 20.5 1.33 1.46
ETFC 140816C00021000 C 08/16/14 21.0 0.97 1.09
ETFC 140816C00021500 C 08/16/14 21.5 0.71 0.78
ETFC 140816C00022000 C 08/16/14 22.0 0.51 0.55
ETFC 140816C00022500 C 08/16/14 22.5 0.34 0.38
ETFC 140816C00023000 C 08/16/14 23.0 0.22 0.23
ETFC 140816C00023500 C 08/16/14 23.5 0.06 0.20
ETFC 140816C00024000 C 08/16/14 24.0 0.07 0.14
ETFC 140816C00024500 C 08/16/14 24.5 0.01 0.17
ETFC 140816C00025000 C 08/16/14 25.0 0.01 0.19
ETFC 140816C00025500 C 08/16/14 25.5 0.00 0.22
ETFC 140816C00026000 C 08/16/14 26.0 0.00 0.19
ETFC 140816C00027000 C 08/16/14 27.0 0.00 0.11
ETFC 140816C00028000 C 08/16/14 28.0 0.00 0.10
ETFC 140816C00029000 C 08/16/14 29.0 0.00 0.14
ETFC 140816C00030000 C 08/16/14 30.0 0.00 0.12
ETFC 140816P00014000 P 08/16/14 14.0 0.00 0.04
ETFC 140816P00015000 P 08/16/14 15.0 0.00 0.09
ETFC 140816P00016000 P 08/16/14 16.0 0.00 0.14
ETFC 140816P00016500 P 08/16/14 16.5 0.00 0.14
ETFC 140816P00017000 P 08/16/14 17.0 0.00 0.16
ETFC 140816P00017500 P 08/16/14 17.5 0.01 0.05
ETFC 140816P00018000 P 08/16/14 18.0 0.02 0.11
ETFC 140816P00018500 P 08/16/14 18.5 0.03 0.21
ETFC 140816P00019000 P 08/16/14 19.0 0.06 0.17
ETFC 140816P00019500 P 08/16/14 19.5 0.05 0.19
ETFC 140816P00020000 P 08/16/14 20.0 0.14 0.18
ETFC 140816P00020500 P 08/16/14 20.5 0.22 0.26
ETFC 140816P00021000 P 08/16/14 21.0 0.36 0.40
ETFC 140816P00021500 P 08/16/14 21.5 0.55 0.59
ETFC 140816P00022000 P 08/16/14 22.0 0.81 0.86
ETFC 140816P00022500 P 08/16/14 22.5 1.14 1.20
ETFC 140816P00023000 P 08/16/14 23.0 1.52 1.58
ETFC 140816P00023500 P 08/16/14 23.5 1.91 2.09
ETFC 140816P00024000 P 08/16/14 24.0 2.40 2.59
ETFC 140816P00024500 P 08/16/14 24.5 2.86 3.15
ETFC 140816P00025000 P 08/16/14 25.0 3.30 3.75
ETFC 140816P00025500 P 08/16/14 25.5 3.80 4.35
ETFC 140816P00026000 P 08/16/14 26.0 4.30 4.75
ETFC 140816P00027000 P 08/16/14 27.0 5.30 6.10
ETFC 140816P00028000 P 08/16/14 28.0 6.25 6.95
ETFC 140816P00029000 P 08/16/14 29.0 7.25 7.95
ETFC 140816P00030000 P 08/16/14 30.0 7.85 8.80
ETFC 140822C00012000 C 08/22/14 12.0 9.20 9.80
ETFC 140822C00013000 C 08/22/14 13.0 8.30 9.85
ETFC 140822C00014000 C 08/22/14 14.0 7.10 7.85
ETFC 140822C00015000 C 08/22/14 15.0 5.90 6.90
ETFC 140822C00015500 C 08/22/14 15.5 5.50 6.30
ETFC 140822C00016000 C 08/22/14 16.0 4.90 5.80
ETFC 140822C00016500 C 08/22/14 16.5 4.40 5.30
ETFC 140822C00017000 C 08/22/14 17.0 3.90 4.80
ETFC 140822C00017500 C 08/22/14 17.5 3.80 4.30
ETFC 140822C00018000 C 08/22/14 18.0 3.30 3.80
ETFC 140822C00018500 C 08/22/14 18.5 2.89 3.35
ETFC 140822C00019000 C 08/22/14 19.0 2.19 2.84
ETFC 140822C00019500 C 08/22/14 19.5 2.06 2.38
ETFC 140822C00020000 C 08/22/14 20.0 1.78 1.95
ETFC 140822C00020500 C 08/22/14 20.5 1.26 1.53
ETFC 140822C00021000 C 08/22/14 21.0 1.07 1.17
ETFC 140822C00021500 C 08/22/14 21.5 0.77 0.87
ETFC 140822C00022000 C 08/22/14 22.0 0.53 0.64
ETFC 140822C00022500 C 08/22/14 22.5 0.36 0.46
ETFC 140822C00023000 C 08/22/14 23.0 0.29 0.33
ETFC 140822C00023500 C 08/22/14 23.5 0.11 0.27
ETFC 140822C00024000 C 08/22/14 24.0 0.09 0.18
ETFC 140822C00024500 C 08/22/14 24.5 0.06 0.18
ETFC 140822C00025000 C 08/22/14 25.0 0.02 0.17
ETFC 140822C00025500 C 08/22/14 25.5 0.02 0.15
ETFC 140822C00026000 C 08/22/14 26.0 0.01 0.14
ETFC 140822C00026500 C 08/22/14 26.5 0.01 0.13
ETFC 140822C00027000 C 08/22/14 27.0 0.00 0.13
ETFC 140822C00027500 C 08/22/14 27.5 0.00 0.13
ETFC 140822C00028000 C 08/22/14 28.0 0.00 0.12
ETFC 140822C00028500 C 08/22/14 28.5 0.00 0.12
ETFC 140822C00029000 C 08/22/14 29.0 0.00 0.12
ETFC 140822C00029500 C 08/22/14 29.5 0.00 0.12
ETFC 140822C00030000 C 08/22/14 30.0 0.00 0.12
ETFC 140822C00030500 C 08/22/14 30.5 0.00 0.12
ETFC 140822C00031000 C 08/22/14 31.0 0.00 0.12
ETFC 140822C00031500 C 08/22/14 31.5 0.00 0.12
ETFC 140822C00032000 C 08/22/14 32.0 0.00 0.12
ETFC 140822C00032500 C 08/22/14 32.5 0.00 0.13
ETFC 140822P00012000 P 08/22/14 12.0 0.00 0.10
ETFC 140822P00013000 P 08/22/14 13.0 0.00 0.10
ETFC 140822P00014000 P 08/22/14 14.0 0.00 0.10
ETFC 140822P00015000 P 08/22/14 15.0 0.00 0.10
ETFC 140822P00015500 P 08/22/14 15.5 0.00 0.10
ETFC 140822P00016000 P 08/22/14 16.0 0.00 0.10
ETFC 140822P00016500 P 08/22/14 16.5 0.00 0.14
ETFC 140822P00017000 P 08/22/14 17.0 0.00 0.14
ETFC 140822P00017500 P 08/22/14 17.5 0.02 0.14
ETFC 140822P00018000 P 08/22/14 18.0 0.04 0.24
ETFC 140822P00018500 P 08/22/14 18.5 0.06 0.17
ETFC 140822P00019000 P 08/22/14 19.0 0.05 0.20
ETFC 140822P00019500 P 08/22/14 19.5 0.11 0.25
ETFC 140822P00020000 P 08/22/14 20.0 0.19 0.29
ETFC 140822P00020500 P 08/22/14 20.5 0.30 0.43
ETFC 140822P00021000 P 08/22/14 21.0 0.44 0.55
ETFC 140822P00021500 P 08/22/14 21.5 0.64 0.68
ETFC 140822P00022000 P 08/22/14 22.0 0.89 0.95
ETFC 140822P00022500 P 08/22/14 22.5 1.21 1.44
ETFC 140822P00023000 P 08/22/14 23.0 1.57 1.81
ETFC 140822P00023500 P 08/22/14 23.5 1.96 2.38
ETFC 140822P00024000 P 08/22/14 24.0 2.40 2.91
ETFC 140822P00024500 P 08/22/14 24.5 2.88 3.65
ETFC 140822P00025000 P 08/22/14 25.0 3.30 4.10
ETFC 140822P00025500 P 08/22/14 25.5 3.85 4.35
ETFC 140822P00026000 P 08/22/14 26.0 4.30 5.05
ETFC 140822P00026500 P 08/22/14 26.5 4.80 5.65
ETFC 140822P00027000 P 08/22/14 27.0 5.30 6.15
ETFC 140822P00027500 P 08/22/14 27.5 5.80 6.45
ETFC 140822P00028000 P 08/22/14 28.0 6.30 6.90
ETFC 140822P00028500 P 08/22/14 28.5 6.80 7.40
ETFC 140822P00029000 P 08/22/14 29.0 6.35 8.45
ETFC 140822P00029500 P 08/22/14 29.5 7.70 8.35
ETFC 140822P00030000 P 08/22/14 30.0 8.20 8.85
ETFC 140822P00030500 P 08/22/14 30.5 8.30 9.55
ETFC 140822P00031000 P 08/22/14 31.0 7.80 9.90
ETFC 140822P00031500 P 08/22/14 31.5 8.30 11.65
ETFC 140822P00032000 P 08/22/14 32.0 9.10 12.15
ETFC 140822P00032500 P 08/22/14 32.5 10.50 11.70
ETFC 140829C00014000 C 08/29/14 14.0 6.90 7.80
ETFC 140829C00014500 C 08/29/14 14.5 6.65 7.30
ETFC 140829C00015000 C 08/29/14 15.0 6.20 6.80
ETFC 140829C00015500 C 08/29/14 15.5 5.50 6.30
ETFC 140829C00016000 C 08/29/14 16.0 5.00 5.80
ETFC 140829C00016500 C 08/29/14 16.5 4.70 5.30
ETFC 140829C00017000 C 08/29/14 17.0 4.00 4.80
ETFC 140829C00017500 C 08/29/14 17.5 3.90 4.30
ETFC 140829C00018000 C 08/29/14 18.0 3.40 3.85
ETFC 140829C00018500 C 08/29/14 18.5 3.10 3.35
ETFC 140829C00019000 C 08/29/14 19.0 2.65 2.88
ETFC 140829C00019500 C 08/29/14 19.5 2.21 2.43
ETFC 140829C00020000 C 08/29/14 20.0 1.66 2.01
ETFC 140829C00020500 C 08/29/14 20.5 1.41 1.61
ETFC 140829C00021000 C 08/29/14 21.0 1.12 1.26
ETFC 140829C00021500 C 08/29/14 21.5 0.82 0.96
ETFC 140829C00022000 C 08/29/14 22.0 0.64 0.73
ETFC 140829C00022500 C 08/29/14 22.5 0.39 0.53
ETFC 140829C00023000 C 08/29/14 23.0 0.29 0.39
ETFC 140829C00023500 C 08/29/14 23.5 0.18 0.30
ETFC 140829C00024000 C 08/29/14 24.0 0.10 0.25
ETFC 140829C00024500 C 08/29/14 24.5 0.06 0.25
ETFC 140829C00025000 C 08/29/14 25.0 0.04 0.18
ETFC 140829C00025500 C 08/29/14 25.5 0.03 0.15
ETFC 140829C00026000 C 08/29/14 26.0 0.02 0.25
ETFC 140829C00026500 C 08/29/14 26.5 0.01 0.25
ETFC 140829C00027000 C 08/29/14 27.0 0.00 0.13
ETFC 140829C00027500 C 08/29/14 27.5 0.00 0.12
ETFC 140829C00028000 C 08/29/14 28.0 0.00 0.12
ETFC 140829C00028500 C 08/29/14 28.5 0.00 0.11
ETFC 140829C00029000 C 08/29/14 29.0 0.00 0.11
ETFC 140829C00030000 C 08/29/14 30.0 0.00 0.11
ETFC 140829C00031000 C 08/29/14 31.0 0.00 0.10
ETFC 140829P00014000 P 08/29/14 14.0 0.00 0.10
ETFC 140829P00014500 P 08/29/14 14.5 0.00 0.10
ETFC 140829P00015000 P 08/29/14 15.0 0.00 0.14
ETFC 140829P00015500 P 08/29/14 15.5 0.00 0.14
ETFC 140829P00016000 P 08/29/14 16.0 0.00 0.14
ETFC 140829P00016500 P 08/29/14 16.5 0.01 0.14
ETFC 140829P00017000 P 08/29/14 17.0 0.02 0.25
ETFC 140829P00017500 P 08/29/14 17.5 0.04 0.25
ETFC 140829P00018000 P 08/29/14 18.0 0.06 0.24
ETFC 140829P00018500 P 08/29/14 18.5 0.05 0.19
ETFC 140829P00019000 P 08/29/14 19.0 0.09 0.24
ETFC 140829P00019500 P 08/29/14 19.5 0.17 0.32
ETFC 140829P00020000 P 08/29/14 20.0 0.25 0.38
ETFC 140829P00020500 P 08/29/14 20.5 0.35 0.51
ETFC 140829P00021000 P 08/29/14 21.0 0.50 0.64
ETFC 140829P00021500 P 08/29/14 21.5 0.72 0.80
ETFC 140829P00022000 P 08/29/14 22.0 0.96 1.05
ETFC 140829P00022500 P 08/29/14 22.5 1.29 1.62
ETFC 140829P00023000 P 08/29/14 23.0 1.65 2.00
ETFC 140829P00023500 P 08/29/14 23.5 2.03 2.70
ETFC 140829P00024000 P 08/29/14 24.0 2.45 2.86
ETFC 140829P00024500 P 08/29/14 24.5 2.92 3.55
ETFC 140829P00025000 P 08/29/14 25.0 3.35 4.00
ETFC 140829P00025500 P 08/29/14 25.5 3.85 4.50
ETFC 140829P00026000 P 08/29/14 26.0 4.30 4.90
ETFC 140829P00026500 P 08/29/14 26.5 4.80 5.60
ETFC 140829P00027000 P 08/29/14 27.0 5.10 6.15
ETFC 140829P00027500 P 08/29/14 27.5 5.80 6.30
ETFC 140829P00028000 P 08/29/14 28.0 6.30 7.15
ETFC 140829P00028500 P 08/29/14 28.5 6.80 7.65
ETFC 140829P00029000 P 08/29/14 29.0 7.10 7.90
ETFC 140829P00030000 P 08/29/14 30.0 8.05 8.80
ETFC 140829P00031000 P 08/29/14 31.0 9.10 10.00
ETFC 140905C00014000 C 09/05/14 14.0 7.30 7.80
ETFC 140905C00014500 C 09/05/14 14.5 6.70 7.35
ETFC 140905C00015000 C 09/05/14 15.0 6.30 6.80
ETFC 140905C00015500 C 09/05/14 15.5 5.80 6.30
ETFC 140905C00016000 C 09/05/14 16.0 5.30 5.90
ETFC 140905C00016500 C 09/05/14 16.5 4.80 5.50
ETFC 140905C00017000 C 09/05/14 17.0 4.40 4.90
ETFC 140905C00017500 C 09/05/14 17.5 3.90 4.40
ETFC 140905C00018000 C 09/05/14 18.0 3.45 3.95
ETFC 140905C00018500 C 09/05/14 18.5 2.83 3.40
ETFC 140905C00019000 C 09/05/14 19.0 2.54 2.91
ETFC 140905C00019500 C 09/05/14 19.5 2.15 2.47
ETFC 140905C00020000 C 09/05/14 20.0 1.78 2.06
ETFC 140905C00020500 C 09/05/14 20.5 1.52 1.68
ETFC 140905C00021000 C 09/05/14 21.0 1.18 1.33
ETFC 140905C00021500 C 09/05/14 21.5 0.92 1.04
ETFC 140905C00022000 C 09/05/14 22.0 0.66 0.79
ETFC 140905C00022500 C 09/05/14 22.5 0.47 0.59
ETFC 140905C00023000 C 09/05/14 23.0 0.31 0.44
ETFC 140905C00023500 C 09/05/14 23.5 0.27 0.33
ETFC 140905C00024000 C 09/05/14 24.0 0.05 0.26
ETFC 140905C00024500 C 09/05/14 24.5 0.03 0.25
ETFC 140905C00025000 C 09/05/14 25.0 0.05 0.21
ETFC 140905C00025500 C 09/05/14 25.5 0.04 0.25
ETFC 140905C00026000 C 09/05/14 26.0 0.02 0.25
ETFC 140905C00026500 C 09/05/14 26.5 0.01 0.15
ETFC 140905C00027000 C 09/05/14 27.0 0.01 0.14
ETFC 140905C00027500 C 09/05/14 27.5 0.01 0.13
ETFC 140905C00028000 C 09/05/14 28.0 0.00 0.12
ETFC 140905C00028500 C 09/05/14 28.5 0.00 0.11
ETFC 140905C00029000 C 09/05/14 29.0 0.00 0.11
ETFC 140905C00030000 C 09/05/14 30.0 0.00 0.25
ETFC 140905P00014000 P 09/05/14 14.0 0.00 0.10
ETFC 140905P00014500 P 09/05/14 14.5 0.00 0.14
ETFC 140905P00015000 P 09/05/14 15.0 0.00 0.14
ETFC 140905P00015500 P 09/05/14 15.5 0.01 0.14
ETFC 140905P00016000 P 09/05/14 16.0 0.01 0.25
ETFC 140905P00016500 P 09/05/14 16.5 0.02 0.24
ETFC 140905P00017000 P 09/05/14 17.0 0.04 0.14
ETFC 140905P00017500 P 09/05/14 17.5 0.06 0.16
ETFC 140905P00018000 P 09/05/14 18.0 0.08 0.19
ETFC 140905P00018500 P 09/05/14 18.5 0.06 0.30
ETFC 140905P00019000 P 09/05/14 19.0 0.12 0.37
ETFC 140905P00019500 P 09/05/14 19.5 0.20 0.36
ETFC 140905P00020000 P 09/05/14 20.0 0.30 0.59
ETFC 140905P00020500 P 09/05/14 20.5 0.43 0.67
ETFC 140905P00021000 P 09/05/14 21.0 0.58 0.68
ETFC 140905P00021500 P 09/05/14 21.5 0.78 0.88
ETFC 140905P00022000 P 09/05/14 22.0 1.04 1.13
ETFC 140905P00022500 P 09/05/14 22.5 1.35 1.63
ETFC 140905P00023000 P 09/05/14 23.0 1.69 2.02
ETFC 140905P00023500 P 09/05/14 23.5 2.05 2.80
ETFC 140905P00024000 P 09/05/14 24.0 2.49 2.89
ETFC 140905P00024500 P 09/05/14 24.5 2.90 3.50
ETFC 140905P00025000 P 09/05/14 25.0 3.35 4.00
ETFC 140905P00025500 P 09/05/14 25.5 3.80 4.35
ETFC 140905P00026000 P 09/05/14 26.0 4.30 4.85
ETFC 140905P00026500 P 09/05/14 26.5 4.75 5.35
ETFC 140905P00027000 P 09/05/14 27.0 5.10 5.75
ETFC 140905P00027500 P 09/05/14 27.5 5.70 6.25
ETFC 140905P00028000 P 09/05/14 28.0 6.20 6.80
ETFC 140905P00028500 P 09/05/14 28.5 6.70 7.40
ETFC 140905P00029000 P 09/05/14 29.0 7.10 7.90
ETFC 140905P00030000 P 09/05/14 30.0 8.15 8.90
ETFC 140920C00013000 C 09/20/14 13.0 8.30 8.95
ETFC 140920C00014000 C 09/20/14 14.0 7.20 8.00
ETFC 140920C00015000 C 09/20/14 15.0 6.30 6.85
ETFC 140920C00016000 C 09/20/14 16.0 5.50 5.95
ETFC 140920C00017000 C 09/20/14 17.0 4.50 4.85
ETFC 140920C00018000 C 09/20/14 18.0 3.50 3.95
ETFC 140920C00019000 C 09/20/14 19.0 2.70 3.05
ETFC 140920C00020000 C 09/20/14 20.0 2.12 2.18
ETFC 140920C00021000 C 09/20/14 21.0 1.45 1.49
ETFC 140920C00022000 C 09/20/14 22.0 0.90 0.96
ETFC 140920C00023000 C 09/20/14 23.0 0.50 0.59
ETFC 140920C00024000 C 09/20/14 24.0 0.30 0.36
ETFC 140920C00025000 C 09/20/14 25.0 0.05 0.21
ETFC 140920C00026000 C 09/20/14 26.0 0.07 0.19
ETFC 140920C00027000 C 09/20/14 27.0 0.03 0.24
ETFC 140920C00028000 C 09/20/14 28.0 0.02 0.13
ETFC 140920C00029000 C 09/20/14 29.0 0.01 0.11
ETFC 140920P00013000 P 09/20/14 13.0 0.00 0.10
ETFC 140920P00014000 P 09/20/14 14.0 0.01 0.18
ETFC 140920P00015000 P 09/20/14 15.0 0.02 0.22
ETFC 140920P00016000 P 09/20/14 16.0 0.04 0.23
ETFC 140920P00017000 P 09/20/14 17.0 0.08 0.25
ETFC 140920P00018000 P 09/20/14 18.0 0.08 0.20
ETFC 140920P00019000 P 09/20/14 19.0 0.23 0.36
ETFC 140920P00020000 P 09/20/14 20.0 0.42 0.52
ETFC 140920P00021000 P 09/20/14 21.0 0.72 0.85
ETFC 140920P00022000 P 09/20/14 22.0 1.20 1.30
ETFC 140920P00023000 P 09/20/14 23.0 1.83 2.26
ETFC 140920P00024000 P 09/20/14 24.0 2.58 3.15
ETFC 140920P00025000 P 09/20/14 25.0 3.45 3.95
ETFC 140920P00026000 P 09/20/14 26.0 4.35 4.80
ETFC 140920P00027000 P 09/20/14 27.0 5.25 5.80
ETFC 140920P00028000 P 09/20/14 28.0 6.20 7.15
ETFC 140920P00029000 P 09/20/14 29.0 7.15 7.80
ETFC 141018C00011000 C 10/18/14 11.0 10.35 10.95
ETFC 141018C00013000 C 10/18/14 13.0 8.15 9.05
ETFC 141018C00014000 C 10/18/14 14.0 6.95 7.90
ETFC 141018C00015000 C 10/18/14 15.0 5.95 6.85
ETFC 141018C00016000 C 10/18/14 16.0 5.45 5.90
ETFC 141018C00017000 C 10/18/14 17.0 4.50 4.95
ETFC 141018C00018000 C 10/18/14 18.0 3.45 4.05
ETFC 141018C00019000 C 10/18/14 19.0 2.85 3.20
ETFC 141018C00020000 C 10/18/14 20.0 2.17 2.41
ETFC 141018C00021000 C 10/18/14 21.0 1.70 1.75
ETFC 141018C00022000 C 10/18/14 22.0 1.15 1.23
ETFC 141018C00023000 C 10/18/14 23.0 0.55 0.84
ETFC 141018C00024000 C 10/18/14 24.0 0.53 0.56
ETFC 141018C00025000 C 10/18/14 25.0 0.15 0.37
ETFC 141018C00026000 C 10/18/14 26.0 0.16 0.25
ETFC 141018C00027000 C 10/18/14 27.0 0.11 0.23
ETFC 141018C00028000 C 10/18/14 28.0 0.07 0.25
ETFC 141018C00029000 C 10/18/14 29.0 0.06 0.15
ETFC 141018C00030000 C 10/18/14 30.0 0.04 0.07
ETFC 141018C00031000 C 10/18/14 31.0 0.02 0.12
ETFC 141018C00032000 C 10/18/14 32.0 0.01 0.10
ETFC 141018C00033000 C 10/18/14 33.0 0.01 0.10
ETFC 141018C00034000 C 10/18/14 34.0 0.00 0.09
ETFC 141018C00035000 C 10/18/14 35.0 0.00 0.09
ETFC 141018P00011000 P 10/18/14 11.0 0.00 0.11
ETFC 141018P00013000 P 10/18/14 13.0 0.00 0.19
ETFC 141018P00014000 P 10/18/14 14.0 0.04 0.14
ETFC 141018P00015000 P 10/18/14 15.0 0.06 0.17
ETFC 141018P00016000 P 10/18/14 16.0 0.08 0.21
ETFC 141018P00017000 P 10/18/14 17.0 0.10 0.34
ETFC 141018P00018000 P 10/18/14 18.0 0.24 0.44
ETFC 141018P00019000 P 10/18/14 19.0 0.41 0.47
ETFC 141018P00020000 P 10/18/14 20.0 0.65 0.71
ETFC 141018P00021000 P 10/18/14 21.0 1.00 1.02
ETFC 141018P00022000 P 10/18/14 22.0 1.47 1.53
ETFC 141018P00023000 P 10/18/14 23.0 2.05 2.35
ETFC 141018P00024000 P 10/18/14 24.0 2.79 3.15
ETFC 141018P00025000 P 10/18/14 25.0 3.55 4.15
ETFC 141018P00026000 P 10/18/14 26.0 4.45 5.00
ETFC 141018P00027000 P 10/18/14 27.0 5.40 5.85
ETFC 141018P00028000 P 10/18/14 28.0 6.25 6.90
ETFC 141018P00029000 P 10/18/14 29.0 7.30 7.85
ETFC 141018P00030000 P 10/18/14 30.0 8.20 8.85
ETFC 141018P00031000 P 10/18/14 31.0 8.70 10.25
ETFC 141018P00032000 P 10/18/14 32.0 8.85 12.15
ETFC 141018P00033000 P 10/18/14 33.0 9.85 13.15
ETFC 141018P00034000 P 10/18/14 34.0 12.00 13.00
ETFC 141018P00035000 P 10/18/14 35.0 11.85 14.00
ETFC 150117C00002000 C 01/17/15 2.0 17.90 21.15
ETFC 150117C00003000 C 01/17/15 3.0 16.95 20.15
ETFC 150117C00004000 C 01/17/15 4.0 17.00 18.50
ETFC 150117C00005000 C 01/17/15 5.0 16.00 18.15
ETFC 150117C00007000 C 01/17/15 7.0 14.20 14.90
ETFC 150117C00010000 C 01/17/15 10.0 11.10 12.20
ETFC 150117C00011000 C 01/17/15 11.0 10.30 11.05
ETFC 150117C00012000 C 01/17/15 12.0 9.60 9.90
ETFC 150117C00013000 C 01/17/15 13.0 8.15 9.10
ETFC 150117C00014000 C 01/17/15 14.0 7.45 8.05
ETFC 150117C00015000 C 01/17/15 15.0 6.60 7.05
ETFC 150117C00016000 C 01/17/15 16.0 5.45 6.15
ETFC 150117C00017000 C 01/17/15 17.0 4.50 5.30
ETFC 150117C00018000 C 01/17/15 18.0 4.00 4.45
ETFC 150117C00019000 C 01/17/15 19.0 3.30 3.65
ETFC 150117C00020000 C 01/17/15 20.0 2.55 2.97
ETFC 150117C00021000 C 01/17/15 21.0 2.30 2.39
ETFC 150117C00022000 C 01/17/15 22.0 1.80 1.89
ETFC 150117C00023000 C 01/17/15 23.0 1.39 1.45
ETFC 150117C00024000 C 01/17/15 24.0 1.05 1.10
ETFC 150117C00025000 C 01/17/15 25.0 0.79 0.85
ETFC 150117C00026000 C 01/17/15 26.0 0.45 0.70
ETFC 150117C00027000 C 01/17/15 27.0 0.28 0.50
ETFC 150117C00028000 C 01/17/15 28.0 0.18 0.40
ETFC 150117C00029000 C 01/17/15 29.0 0.10 0.30
ETFC 150117C00030000 C 01/17/15 30.0 0.13 0.25
ETFC 150117C00031000 C 01/17/15 31.0 0.08 0.25
ETFC 150117C00032000 C 01/17/15 32.0 0.10 0.23
ETFC 150117C00033000 C 01/17/15 33.0 0.08 0.20
ETFC 150117C00035000 C 01/17/15 35.0 0.05 0.17
ETFC 150117P00002000 P 01/17/15 2.0 0.00 0.03
ETFC 150117P00003000 P 01/17/15 3.0 0.00 0.05
ETFC 150117P00004000 P 01/17/15 4.0 0.00 0.06
ETFC 150117P00005000 P 01/17/15 5.0 0.00 0.06
ETFC 150117P00007000 P 01/17/15 7.0 0.02 0.14
ETFC 150117P00010000 P 01/17/15 10.0 0.05 0.25
ETFC 150117P00011000 P 01/17/15 11.0 0.06 0.25
ETFC 150117P00012000 P 01/17/15 12.0 0.15 0.16
ETFC 150117P00013000 P 01/17/15 13.0 0.08 0.24
ETFC 150117P00014000 P 01/17/15 14.0 0.10 0.31
ETFC 150117P00015000 P 01/17/15 15.0 0.26 0.35
ETFC 150117P00016000 P 01/17/15 16.0 0.28 0.50
ETFC 150117P00017000 P 01/17/15 17.0 0.43 0.66
ETFC 150117P00018000 P 01/17/15 18.0 0.64 0.75
ETFC 150117P00019000 P 01/17/15 19.0 0.88 0.95
ETFC 150117P00020000 P 01/17/15 20.0 1.20 1.26
ETFC 150117P00021000 P 01/17/15 21.0 1.60 1.79
ETFC 150117P00022000 P 01/17/15 22.0 2.09 2.22
ETFC 150117P00023000 P 01/17/15 23.0 2.66 2.74
ETFC 150117P00024000 P 01/17/15 24.0 3.30 3.55
ETFC 150117P00025000 P 01/17/15 25.0 4.05 4.40
ETFC 150117P00026000 P 01/17/15 26.0 4.80 5.25
ETFC 150117P00027000 P 01/17/15 27.0 5.70 6.45
ETFC 150117P00028000 P 01/17/15 28.0 6.55 7.30
ETFC 150117P00029000 P 01/17/15 29.0 7.50 7.95
ETFC 150117P00030000 P 01/17/15 30.0 8.40 8.95
ETFC 150117P00031000 P 01/17/15 31.0 9.30 9.90
ETFC 150117P00032000 P 01/17/15 32.0 10.25 10.90
ETFC 150117P00033000 P 01/17/15 33.0 11.25 11.90
ETFC 150117P00035000 P 01/17/15 35.0 13.20 14.00
ETFC 160115C00005000 C 01/15/16 5.0 14.40 17.90
ETFC 160115C00008000 C 01/15/16 8.0 13.20 15.80
ETFC 160115C00010000 C 01/15/16 10.0 11.50 12.35
ETFC 160115C00013000 C 01/15/16 13.0 8.85 9.90
ETFC 160115C00015000 C 01/15/16 15.0 7.30 8.10
ETFC 160115C00017000 C 01/15/16 17.0 5.75 6.65
ETFC 160115C00020000 C 01/15/16 20.0 4.00 4.60
ETFC 160115C00022000 C 01/15/16 22.0 3.20 3.70
ETFC 160115C00025000 C 01/15/16 25.0 1.93 2.51
ETFC 160115C00027000 C 01/15/16 27.0 1.40 1.75
ETFC 160115C00030000 C 01/15/16 30.0 0.84 1.20
ETFC 160115C00035000 C 01/15/16 35.0 0.32 0.73
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.23
ETFC 160115P00008000 P 01/15/16 8.0 0.10 0.47
ETFC 160115P00010000 P 01/15/16 10.0 0.32 0.57
ETFC 160115P00013000 P 01/15/16 13.0 0.48 0.90
ETFC 160115P00015000 P 01/15/16 15.0 0.88 1.35
ETFC 160115P00017000 P 01/15/16 17.0 1.45 1.92
ETFC 160115P00020000 P 01/15/16 20.0 2.50 3.25
ETFC 160115P00022000 P 01/15/16 22.0 3.45 4.05
ETFC 160115P00025000 P 01/15/16 25.0 5.20 6.00
ETFC 160115P00027000 P 01/15/16 27.0 6.60 7.45
ETFC 160115P00030000 P 01/15/16 30.0 8.90 9.80
ETFC 160115P00035000 P 01/15/16 35.0 13.30 14.30

OPRA data is delayed 15 minutes.