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 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 140725C00012000 C 07/25/14 12.0 8.05 9.20
ETFC 140725C00012500 C 07/25/14 12.5 7.40 8.90
ETFC 140725C00013000 C 07/25/14 13.0 6.95 8.25
ETFC 140725C00013500 C 07/25/14 13.5 7.10 7.70
ETFC 140725C00014000 C 07/25/14 14.0 6.60 7.20
ETFC 140725C00014500 C 07/25/14 14.5 6.10 6.70
ETFC 140725C00015000 C 07/25/14 15.0 5.60 6.20
ETFC 140725C00015500 C 07/25/14 15.5 5.10 5.70
ETFC 140725C00016000 C 07/25/14 16.0 4.60 5.20
ETFC 140725C00016500 C 07/25/14 16.5 4.15 4.70
ETFC 140725C00017000 C 07/25/14 17.0 3.65 4.20
ETFC 140725C00017500 C 07/25/14 17.5 3.15 3.70
ETFC 140725C00018000 C 07/25/14 18.0 2.66 3.20
ETFC 140725C00018500 C 07/25/14 18.5 2.12 2.68
ETFC 140725C00019000 C 07/25/14 19.0 1.66 2.19
ETFC 140725C00019500 C 07/25/14 19.5 1.16 1.69
ETFC 140725C00020000 C 07/25/14 20.0 0.67 1.16
ETFC 140725C00020500 C 07/25/14 20.5 0.27 0.42
ETFC 140725C00021000 C 07/25/14 21.0 0.03 0.10
ETFC 140725C00021500 C 07/25/14 21.5 0.02 0.06
ETFC 140725C00022000 C 07/25/14 22.0 0.01 0.03
ETFC 140725C00022500 C 07/25/14 22.5 0.00 0.05
ETFC 140725C00023000 C 07/25/14 23.0 0.00 0.06
ETFC 140725C00023500 C 07/25/14 23.5 0.00 0.06
ETFC 140725C00024000 C 07/25/14 24.0 0.00 0.06
ETFC 140725C00024500 C 07/25/14 24.5 0.00 0.06
ETFC 140725C00025000 C 07/25/14 25.0 0.00 0.06
ETFC 140725C00025500 C 07/25/14 25.5 0.00 0.06
ETFC 140725C00026000 C 07/25/14 26.0 0.00 0.06
ETFC 140725C00026500 C 07/25/14 26.5 0.00 0.06
ETFC 140725C00027000 C 07/25/14 27.0 0.00 0.06
ETFC 140725C00027500 C 07/25/14 27.5 0.00 0.06
ETFC 140725C00028000 C 07/25/14 28.0 0.00 0.06
ETFC 140725C00028500 C 07/25/14 28.5 0.00 0.06
ETFC 140725C00029000 C 07/25/14 29.0 0.00 0.06
ETFC 140725C00030000 C 07/25/14 30.0 0.00 0.06
ETFC 140725P00012000 P 07/25/14 12.0 0.00 0.06
ETFC 140725P00012500 P 07/25/14 12.5 0.00 0.06
ETFC 140725P00013000 P 07/25/14 13.0 0.00 0.06
ETFC 140725P00013500 P 07/25/14 13.5 0.00 0.06
ETFC 140725P00014000 P 07/25/14 14.0 0.00 0.06
ETFC 140725P00014500 P 07/25/14 14.5 0.00 0.06
ETFC 140725P00015000 P 07/25/14 15.0 0.00 0.06
ETFC 140725P00015500 P 07/25/14 15.5 0.00 0.06
ETFC 140725P00016000 P 07/25/14 16.0 0.00 0.06
ETFC 140725P00016500 P 07/25/14 16.5 0.00 0.06
ETFC 140725P00017000 P 07/25/14 17.0 0.00 0.06
ETFC 140725P00017500 P 07/25/14 17.5 0.00 0.06
ETFC 140725P00018000 P 07/25/14 18.0 0.00 0.06
ETFC 140725P00018500 P 07/25/14 18.5 0.00 0.06
ETFC 140725P00019000 P 07/25/14 19.0 0.00 0.06
ETFC 140725P00019500 P 07/25/14 19.5 0.00 0.07
ETFC 140725P00020000 P 07/25/14 20.0 0.00 0.06
ETFC 140725P00020500 P 07/25/14 20.5 0.05 0.12
ETFC 140725P00021000 P 07/25/14 21.0 0.31 0.40
ETFC 140725P00021500 P 07/25/14 21.5 0.58 0.87
ETFC 140725P00022000 P 07/25/14 22.0 0.87 1.35
ETFC 140725P00022500 P 07/25/14 22.5 1.34 1.86
ETFC 140725P00023000 P 07/25/14 23.0 1.83 2.35
ETFC 140725P00023500 P 07/25/14 23.5 2.31 2.85
ETFC 140725P00024000 P 07/25/14 24.0 2.81 3.35
ETFC 140725P00024500 P 07/25/14 24.5 3.30 3.85
ETFC 140725P00025000 P 07/25/14 25.0 3.80 4.40
ETFC 140725P00025500 P 07/25/14 25.5 4.30 4.90
ETFC 140725P00026000 P 07/25/14 26.0 4.80 5.40
ETFC 140725P00026500 P 07/25/14 26.5 5.30 5.95
ETFC 140725P00027000 P 07/25/14 27.0 5.80 6.40
ETFC 140725P00027500 P 07/25/14 27.5 6.30 6.95
ETFC 140725P00028000 P 07/25/14 28.0 6.75 7.40
ETFC 140725P00028500 P 07/25/14 28.5 7.25 8.75
ETFC 140725P00029000 P 07/25/14 29.0 7.70 9.40
ETFC 140725P00030000 P 07/25/14 30.0 7.90 9.40
ETFC 140801C00012000 C 08/01/14 12.0 8.05 9.20
ETFC 140801C00013000 C 08/01/14 13.0 7.05 8.25
ETFC 140801C00013500 C 08/01/14 13.5 6.75 7.70
ETFC 140801C00014000 C 08/01/14 14.0 6.25 7.20
ETFC 140801C00014500 C 08/01/14 14.5 5.75 6.70
ETFC 140801C00015000 C 08/01/14 15.0 5.25 6.20
ETFC 140801C00015500 C 08/01/14 15.5 4.75 5.70
ETFC 140801C00016000 C 08/01/14 16.0 4.25 5.20
ETFC 140801C00016500 C 08/01/14 16.5 3.80 4.70
ETFC 140801C00017000 C 08/01/14 17.0 3.25 4.20
ETFC 140801C00017500 C 08/01/14 17.5 2.79 3.70
ETFC 140801C00018000 C 08/01/14 18.0 2.30 3.20
ETFC 140801C00018500 C 08/01/14 18.5 1.81 2.72
ETFC 140801C00019000 C 08/01/14 19.0 1.34 2.25
ETFC 140801C00019500 C 08/01/14 19.5 1.21 1.76
ETFC 140801C00020000 C 08/01/14 20.0 0.83 1.06
ETFC 140801C00020500 C 08/01/14 20.5 0.48 0.53
ETFC 140801C00021000 C 08/01/14 21.0 0.25 0.30
ETFC 140801C00021500 C 08/01/14 21.5 0.12 0.15
ETFC 140801C00022000 C 08/01/14 22.0 0.06 0.15
ETFC 140801C00022500 C 08/01/14 22.5 0.03 0.10
ETFC 140801C00023000 C 08/01/14 23.0 0.00 0.17
ETFC 140801C00023500 C 08/01/14 23.5 0.00 0.16
ETFC 140801C00024000 C 08/01/14 24.0 0.00 0.16
ETFC 140801C00024500 C 08/01/14 24.5 0.00 0.15
ETFC 140801C00025000 C 08/01/14 25.0 0.00 0.16
ETFC 140801C00025500 C 08/01/14 25.5 0.00 0.19
ETFC 140801C00026000 C 08/01/14 26.0 0.00 0.18
ETFC 140801C00026500 C 08/01/14 26.5 0.00 0.17
ETFC 140801C00027000 C 08/01/14 27.0 0.00 0.17
ETFC 140801C00027500 C 08/01/14 27.5 0.00 0.15
ETFC 140801C00028000 C 08/01/14 28.0 0.00 0.16
ETFC 140801C00028500 C 08/01/14 28.5 0.00 0.16
ETFC 140801C00029000 C 08/01/14 29.0 0.00 0.16
ETFC 140801C00029500 C 08/01/14 29.5 0.00 0.16
ETFC 140801C00030000 C 08/01/14 30.0 0.00 0.16
ETFC 140801C00030500 C 08/01/14 30.5 0.00 0.16
ETFC 140801C00031000 C 08/01/14 31.0 0.00 0.16
ETFC 140801C00031500 C 08/01/14 31.5 0.00 0.16
ETFC 140801P00012000 P 08/01/14 12.0 0.00 0.15
ETFC 140801P00013000 P 08/01/14 13.0 0.00 0.15
ETFC 140801P00013500 P 08/01/14 13.5 0.00 0.15
ETFC 140801P00014000 P 08/01/14 14.0 0.00 0.15
ETFC 140801P00014500 P 08/01/14 14.5 0.00 0.15
ETFC 140801P00015000 P 08/01/14 15.0 0.00 0.17
ETFC 140801P00015500 P 08/01/14 15.5 0.00 0.18
ETFC 140801P00016000 P 08/01/14 16.0 0.00 0.18
ETFC 140801P00016500 P 08/01/14 16.5 0.00 0.18
ETFC 140801P00017000 P 08/01/14 17.0 0.00 0.19
ETFC 140801P00017500 P 08/01/14 17.5 0.00 0.19
ETFC 140801P00018000 P 08/01/14 18.0 0.00 0.15
ETFC 140801P00018500 P 08/01/14 18.5 0.01 0.12
ETFC 140801P00019000 P 08/01/14 19.0 0.02 0.10
ETFC 140801P00019500 P 08/01/14 19.5 0.04 0.12
ETFC 140801P00020000 P 08/01/14 20.0 0.13 0.16
ETFC 140801P00020500 P 08/01/14 20.5 0.27 0.31
ETFC 140801P00021000 P 08/01/14 21.0 0.53 0.59
ETFC 140801P00021500 P 08/01/14 21.5 0.81 1.02
ETFC 140801P00022000 P 08/01/14 22.0 1.28 1.43
ETFC 140801P00022500 P 08/01/14 22.5 1.42 1.93
ETFC 140801P00023000 P 08/01/14 23.0 1.90 2.50
ETFC 140801P00023500 P 08/01/14 23.5 2.37 3.15
ETFC 140801P00024000 P 08/01/14 24.0 2.85 3.55
ETFC 140801P00024500 P 08/01/14 24.5 3.35 4.25
ETFC 140801P00025000 P 08/01/14 25.0 3.80 4.75
ETFC 140801P00025500 P 08/01/14 25.5 4.30 5.25
ETFC 140801P00026000 P 08/01/14 26.0 4.80 5.75
ETFC 140801P00026500 P 08/01/14 26.5 5.25 6.25
ETFC 140801P00027000 P 08/01/14 27.0 5.80 6.75
ETFC 140801P00027500 P 08/01/14 27.5 6.30 7.25
ETFC 140801P00028000 P 08/01/14 28.0 6.75 7.75
ETFC 140801P00028500 P 08/01/14 28.5 7.25 8.45
ETFC 140801P00029000 P 08/01/14 29.0 7.80 9.15
ETFC 140801P00029500 P 08/01/14 29.5 8.20 9.55
ETFC 140801P00030000 P 08/01/14 30.0 7.70 11.30
ETFC 140801P00030500 P 08/01/14 30.5 8.40 11.10
ETFC 140801P00031000 P 08/01/14 31.0 8.85 12.05
ETFC 140801P00031500 P 08/01/14 31.5 9.25 12.80
ETFC 140808C00012000 C 08/08/14 12.0 8.05 9.20
ETFC 140808C00013000 C 08/08/14 13.0 7.05 8.20
ETFC 140808C00014000 C 08/08/14 14.0 6.05 7.20
ETFC 140808C00014500 C 08/08/14 14.5 5.60 6.70
ETFC 140808C00015000 C 08/08/14 15.0 5.10 6.20
ETFC 140808C00015500 C 08/08/14 15.5 4.60 5.80
ETFC 140808C00016000 C 08/08/14 16.0 4.10 5.20
ETFC 140808C00016500 C 08/08/14 16.5 3.60 4.70
ETFC 140808C00017000 C 08/08/14 17.0 3.10 4.25
ETFC 140808C00017500 C 08/08/14 17.5 2.62 3.75
ETFC 140808C00018000 C 08/08/14 18.0 2.15 3.25
ETFC 140808C00018500 C 08/08/14 18.5 1.69 2.75
ETFC 140808C00019000 C 08/08/14 19.0 1.42 2.30
ETFC 140808C00019500 C 08/08/14 19.5 1.15 1.88
ETFC 140808C00020000 C 08/08/14 20.0 0.96 1.09
ETFC 140808C00020500 C 08/08/14 20.5 0.64 0.72
ETFC 140808C00021000 C 08/08/14 21.0 0.41 0.45
ETFC 140808C00021500 C 08/08/14 21.5 0.25 0.29
ETFC 140808C00022000 C 08/08/14 22.0 0.15 0.19
ETFC 140808C00022500 C 08/08/14 22.5 0.08 0.18
ETFC 140808C00023000 C 08/08/14 23.0 0.05 0.17
ETFC 140808C00023500 C 08/08/14 23.5 0.01 0.18
ETFC 140808C00024000 C 08/08/14 24.0 0.00 0.16
ETFC 140808C00024500 C 08/08/14 24.5 0.00 0.18
ETFC 140808C00025000 C 08/08/14 25.0 0.00 0.17
ETFC 140808C00025500 C 08/08/14 25.5 0.00 0.15
ETFC 140808C00026000 C 08/08/14 26.0 0.00 0.16
ETFC 140808C00026500 C 08/08/14 26.5 0.00 0.19
ETFC 140808C00027000 C 08/08/14 27.0 0.00 0.19
ETFC 140808C00027500 C 08/08/14 27.5 0.00 0.19
ETFC 140808C00028000 C 08/08/14 28.0 0.00 0.19
ETFC 140808C00028500 C 08/08/14 28.5 0.00 0.19
ETFC 140808C00029000 C 08/08/14 29.0 0.00 0.17
ETFC 140808P00012000 P 08/08/14 12.0 0.00 0.16
ETFC 140808P00013000 P 08/08/14 13.0 0.00 0.15
ETFC 140808P00014000 P 08/08/14 14.0 0.00 0.15
ETFC 140808P00014500 P 08/08/14 14.5 0.00 0.19
ETFC 140808P00015000 P 08/08/14 15.0 0.00 0.19
ETFC 140808P00015500 P 08/08/14 15.5 0.00 0.20
ETFC 140808P00016000 P 08/08/14 16.0 0.00 0.20
ETFC 140808P00016500 P 08/08/14 16.5 0.00 0.20
ETFC 140808P00017000 P 08/08/14 17.0 0.00 0.21
ETFC 140808P00017500 P 08/08/14 17.5 0.00 0.21
ETFC 140808P00018000 P 08/08/14 18.0 0.01 0.17
ETFC 140808P00018500 P 08/08/14 18.5 0.00 0.23
ETFC 140808P00019000 P 08/08/14 19.0 0.07 0.15
ETFC 140808P00019500 P 08/08/14 19.5 0.11 0.20
ETFC 140808P00020000 P 08/08/14 20.0 0.26 0.30
ETFC 140808P00020500 P 08/08/14 20.5 0.44 0.48
ETFC 140808P00021000 P 08/08/14 21.0 0.69 0.73
ETFC 140808P00021500 P 08/08/14 21.5 0.90 1.11
ETFC 140808P00022000 P 08/08/14 22.0 1.15 1.53
ETFC 140808P00022500 P 08/08/14 22.5 1.47 2.24
ETFC 140808P00023000 P 08/08/14 23.0 1.92 2.44
ETFC 140808P00023500 P 08/08/14 23.5 2.40 3.25
ETFC 140808P00024000 P 08/08/14 24.0 2.88 3.55
ETFC 140808P00024500 P 08/08/14 24.5 3.35 3.90
ETFC 140808P00025000 P 08/08/14 25.0 3.85 4.95
ETFC 140808P00025500 P 08/08/14 25.5 4.35 5.45
ETFC 140808P00026000 P 08/08/14 26.0 4.85 5.95
ETFC 140808P00026500 P 08/08/14 26.5 5.15 6.45
ETFC 140808P00027000 P 08/08/14 27.0 5.70 6.95
ETFC 140808P00027500 P 08/08/14 27.5 6.20 7.45
ETFC 140808P00028000 P 08/08/14 28.0 6.65 7.95
ETFC 140808P00028500 P 08/08/14 28.5 7.00 8.70
ETFC 140808P00029000 P 08/08/14 29.0 7.65 9.00
ETFC 140816C00014000 C 08/16/14 14.0 6.20 7.20
ETFC 140816C00015000 C 08/16/14 15.0 5.40 6.20
ETFC 140816C00016000 C 08/16/14 16.0 4.20 5.25
ETFC 140816C00016500 C 08/16/14 16.5 3.75 4.75
ETFC 140816C00017000 C 08/16/14 17.0 3.25 4.25
ETFC 140816C00017500 C 08/16/14 17.5 3.20 3.60
ETFC 140816C00018000 C 08/16/14 18.0 2.78 3.15
ETFC 140816C00018500 C 08/16/14 18.5 2.29 2.73
ETFC 140816C00019000 C 08/16/14 19.0 1.86 2.28
ETFC 140816C00019500 C 08/16/14 19.5 1.41 1.58
ETFC 140816C00020000 C 08/16/14 20.0 1.06 1.19
ETFC 140816C00020500 C 08/16/14 20.5 0.74 0.82
ETFC 140816C00021000 C 08/16/14 21.0 0.51 0.59
ETFC 140816C00021500 C 08/16/14 21.5 0.33 0.41
ETFC 140816C00022000 C 08/16/14 22.0 0.21 0.27
ETFC 140816C00022500 C 08/16/14 22.5 0.13 0.18
ETFC 140816C00023000 C 08/16/14 23.0 0.09 0.17
ETFC 140816C00023500 C 08/16/14 23.5 0.06 0.16
ETFC 140816C00024000 C 08/16/14 24.0 0.01 0.17
ETFC 140816C00024500 C 08/16/14 24.5 0.01 0.16
ETFC 140816C00025000 C 08/16/14 25.0 0.00 0.10
ETFC 140816C00025500 C 08/16/14 25.5 0.00 0.13
ETFC 140816C00026000 C 08/16/14 26.0 0.00 0.13
ETFC 140816C00027000 C 08/16/14 27.0 0.00 0.09
ETFC 140816C00028000 C 08/16/14 28.0 0.00 0.08
ETFC 140816C00029000 C 08/16/14 29.0 0.00 0.07
ETFC 140816C00030000 C 08/16/14 30.0 0.00 0.06
ETFC 140816P00014000 P 08/16/14 14.0 0.00 0.07
ETFC 140816P00015000 P 08/16/14 15.0 0.00 0.12
ETFC 140816P00016000 P 08/16/14 16.0 0.00 0.17
ETFC 140816P00016500 P 08/16/14 16.5 0.00 0.18
ETFC 140816P00017000 P 08/16/14 17.0 0.01 0.19
ETFC 140816P00017500 P 08/16/14 17.5 0.01 0.18
ETFC 140816P00018000 P 08/16/14 18.0 0.02 0.20
ETFC 140816P00018500 P 08/16/14 18.5 0.03 0.23
ETFC 140816P00019000 P 08/16/14 19.0 0.15 0.20
ETFC 140816P00019500 P 08/16/14 19.5 0.22 0.27
ETFC 140816P00020000 P 08/16/14 20.0 0.34 0.40
ETFC 140816P00020500 P 08/16/14 20.5 0.53 0.59
ETFC 140816P00021000 P 08/16/14 21.0 0.79 0.85
ETFC 140816P00021500 P 08/16/14 21.5 1.11 1.17
ETFC 140816P00022000 P 08/16/14 22.0 1.37 1.58
ETFC 140816P00022500 P 08/16/14 22.5 1.61 2.00
ETFC 140816P00023000 P 08/16/14 23.0 2.01 2.40
ETFC 140816P00023500 P 08/16/14 23.5 2.49 2.93
ETFC 140816P00024000 P 08/16/14 24.0 3.05 3.45
ETFC 140816P00024500 P 08/16/14 24.5 3.35 4.00
ETFC 140816P00025000 P 08/16/14 25.0 3.85 4.60
ETFC 140816P00025500 P 08/16/14 25.5 4.35 5.35
ETFC 140816P00026000 P 08/16/14 26.0 4.85 5.85
ETFC 140816P00027000 P 08/16/14 27.0 5.80 6.85
ETFC 140816P00028000 P 08/16/14 28.0 6.80 7.85
ETFC 140816P00029000 P 08/16/14 29.0 7.70 9.30
ETFC 140816P00030000 P 08/16/14 30.0 8.80 9.45
ETFC 140822C00012000 C 08/22/14 12.0 8.10 9.20
ETFC 140822C00013000 C 08/22/14 13.0 7.10 8.20
ETFC 140822C00014000 C 08/22/14 14.0 6.10 7.25
ETFC 140822C00015000 C 08/22/14 15.0 5.10 6.30
ETFC 140822C00015500 C 08/22/14 15.5 4.60 5.75
ETFC 140822C00016000 C 08/22/14 16.0 4.05 5.25
ETFC 140822C00016500 C 08/22/14 16.5 3.65 4.75
ETFC 140822C00017000 C 08/22/14 17.0 3.15 4.30
ETFC 140822C00017500 C 08/22/14 17.5 2.71 3.80
ETFC 140822C00018000 C 08/22/14 18.0 2.51 3.35
ETFC 140822C00018500 C 08/22/14 18.5 1.83 2.85
ETFC 140822C00019000 C 08/22/14 19.0 1.63 2.40
ETFC 140822C00019500 C 08/22/14 19.5 1.47 1.99
ETFC 140822C00020000 C 08/22/14 20.0 1.14 1.31
ETFC 140822C00020500 C 08/22/14 20.5 0.83 0.96
ETFC 140822C00021000 C 08/22/14 21.0 0.60 0.66
ETFC 140822C00021500 C 08/22/14 21.5 0.41 0.47
ETFC 140822C00022000 C 08/22/14 22.0 0.28 0.37
ETFC 140822C00022500 C 08/22/14 22.5 0.20 0.28
ETFC 140822C00023000 C 08/22/14 23.0 0.06 0.29
ETFC 140822C00023500 C 08/22/14 23.5 0.10 0.25
ETFC 140822C00024000 C 08/22/14 24.0 0.02 0.25
ETFC 140822C00024500 C 08/22/14 24.5 0.02 0.25
ETFC 140822C00025000 C 08/22/14 25.0 0.01 0.14
ETFC 140822C00025500 C 08/22/14 25.5 0.02 0.22
ETFC 140822C00026000 C 08/22/14 26.0 0.00 0.19
ETFC 140822C00026500 C 08/22/14 26.5 0.00 0.19
ETFC 140822C00027000 C 08/22/14 27.0 0.00 0.19
ETFC 140822C00027500 C 08/22/14 27.5 0.00 0.19
ETFC 140822C00028000 C 08/22/14 28.0 0.00 0.19
ETFC 140822C00028500 C 08/22/14 28.5 0.00 0.19
ETFC 140822C00029000 C 08/22/14 29.0 0.00 0.19
ETFC 140822C00029500 C 08/22/14 29.5 0.00 0.19
ETFC 140822C00030000 C 08/22/14 30.0 0.00 0.19
ETFC 140822C00030500 C 08/22/14 30.5 0.00 0.19
ETFC 140822C00031000 C 08/22/14 31.0 0.00 0.25
ETFC 140822C00031500 C 08/22/14 31.5 0.00 0.25
ETFC 140822C00032000 C 08/22/14 32.0 0.00 0.18
ETFC 140822C00032500 C 08/22/14 32.5 0.00 0.19
ETFC 140822P00012000 P 08/22/14 12.0 0.00 0.15
ETFC 140822P00013000 P 08/22/14 13.0 0.00 0.15
ETFC 140822P00014000 P 08/22/14 14.0 0.00 0.25
ETFC 140822P00015000 P 08/22/14 15.0 0.00 0.20
ETFC 140822P00015500 P 08/22/14 15.5 0.00 0.20
ETFC 140822P00016000 P 08/22/14 16.0 0.01 0.20
ETFC 140822P00016500 P 08/22/14 16.5 0.02 0.21
ETFC 140822P00017000 P 08/22/14 17.0 0.03 0.25
ETFC 140822P00017500 P 08/22/14 17.5 0.04 0.24
ETFC 140822P00018000 P 08/22/14 18.0 0.08 0.25
ETFC 140822P00018500 P 08/22/14 18.5 0.12 0.31
ETFC 140822P00019000 P 08/22/14 19.0 0.16 0.40
ETFC 140822P00019500 P 08/22/14 19.5 0.29 0.43
ETFC 140822P00020000 P 08/22/14 20.0 0.39 0.61
ETFC 140822P00020500 P 08/22/14 20.5 0.53 0.70
ETFC 140822P00021000 P 08/22/14 21.0 0.80 0.95
ETFC 140822P00021500 P 08/22/14 21.5 1.04 1.29
ETFC 140822P00022000 P 08/22/14 22.0 1.34 1.65
ETFC 140822P00022500 P 08/22/14 22.5 1.65 2.15
ETFC 140822P00023000 P 08/22/14 23.0 2.05 3.05
ETFC 140822P00023500 P 08/22/14 23.5 2.49 3.60
ETFC 140822P00024000 P 08/22/14 24.0 2.92 4.05
ETFC 140822P00024500 P 08/22/14 24.5 3.40 4.55
ETFC 140822P00025000 P 08/22/14 25.0 3.90 5.05
ETFC 140822P00025500 P 08/22/14 25.5 4.40 5.50
ETFC 140822P00026000 P 08/22/14 26.0 4.90 6.00
ETFC 140822P00026500 P 08/22/14 26.5 5.35 6.45
ETFC 140822P00027000 P 08/22/14 27.0 5.80 7.00
ETFC 140822P00027500 P 08/22/14 27.5 6.30 7.45
ETFC 140822P00028000 P 08/22/14 28.0 6.80 7.95
ETFC 140822P00028500 P 08/22/14 28.5 7.30 8.50
ETFC 140822P00029000 P 08/22/14 29.0 7.80 9.00
ETFC 140822P00029500 P 08/22/14 29.5 8.30 9.50
ETFC 140822P00030000 P 08/22/14 30.0 8.80 9.95
ETFC 140822P00030500 P 08/22/14 30.5 9.30 10.60
ETFC 140822P00031000 P 08/22/14 31.0 9.80 11.10
ETFC 140822P00031500 P 08/22/14 31.5 10.30 12.65
ETFC 140822P00032000 P 08/22/14 32.0 10.80 13.15
ETFC 140822P00032500 P 08/22/14 32.5 11.30 12.60
ETFC 140829C00014000 C 08/29/14 14.0 6.10 7.30
ETFC 140829C00014500 C 08/29/14 14.5 5.60 6.75
ETFC 140829C00015000 C 08/29/14 15.0 5.10 6.25
ETFC 140829C00015500 C 08/29/14 15.5 4.60 5.75
ETFC 140829C00016000 C 08/29/14 16.0 4.15 5.30
ETFC 140829C00016500 C 08/29/14 16.5 3.65 4.80
ETFC 140829C00017000 C 08/29/14 17.0 3.20 4.30
ETFC 140829C00017500 C 08/29/14 17.5 2.75 3.80
ETFC 140829C00018000 C 08/29/14 18.0 2.53 3.35
ETFC 140829C00018500 C 08/29/14 18.5 1.90 2.90
ETFC 140829C00019000 C 08/29/14 19.0 1.67 2.45
ETFC 140829C00019500 C 08/29/14 19.5 1.40 2.05
ETFC 140829C00020000 C 08/29/14 20.0 1.20 1.47
ETFC 140829C00020500 C 08/29/14 20.5 0.92 1.12
ETFC 140829C00021000 C 08/29/14 21.0 0.66 0.75
ETFC 140829C00021500 C 08/29/14 21.5 0.47 0.63
ETFC 140829C00022000 C 08/29/14 22.0 0.33 0.51
ETFC 140829C00022500 C 08/29/14 22.5 0.24 0.36
ETFC 140829C00023000 C 08/29/14 23.0 0.18 0.28
ETFC 140829C00023500 C 08/29/14 23.5 0.10 0.27
ETFC 140829C00024000 C 08/29/14 24.0 0.09 0.23
ETFC 140829C00024500 C 08/29/14 24.5 0.04 0.25
ETFC 140829C00025000 C 08/29/14 25.0 0.03 0.15
ETFC 140829C00025500 C 08/29/14 25.5 0.03 0.23
ETFC 140829C00026000 C 08/29/14 26.0 0.01 0.22
ETFC 140829C00026500 C 08/29/14 26.5 0.00 0.19
ETFC 140829C00027000 C 08/29/14 27.0 0.00 0.19
ETFC 140829C00027500 C 08/29/14 27.5 0.00 0.19
ETFC 140829C00028000 C 08/29/14 28.0 0.00 0.19
ETFC 140829C00028500 C 08/29/14 28.5 0.00 0.19
ETFC 140829C00029000 C 08/29/14 29.0 0.00 0.19
ETFC 140829C00030000 C 08/29/14 30.0 0.00 0.19
ETFC 140829C00031000 C 08/29/14 31.0 0.00 0.19
ETFC 140829P00014000 P 08/29/14 14.0 0.00 0.20
ETFC 140829P00014500 P 08/29/14 14.5 0.00 0.20
ETFC 140829P00015000 P 08/29/14 15.0 0.00 0.20
ETFC 140829P00015500 P 08/29/14 15.5 0.01 0.20
ETFC 140829P00016000 P 08/29/14 16.0 0.02 0.21
ETFC 140829P00016500 P 08/29/14 16.5 0.03 0.23
ETFC 140829P00017000 P 08/29/14 17.0 0.04 0.24
ETFC 140829P00017500 P 08/29/14 17.5 0.06 0.25
ETFC 140829P00018000 P 08/29/14 18.0 0.11 0.29
ETFC 140829P00018500 P 08/29/14 18.5 0.15 0.34
ETFC 140829P00019000 P 08/29/14 19.0 0.23 0.41
ETFC 140829P00019500 P 08/29/14 19.5 0.33 0.53
ETFC 140829P00020000 P 08/29/14 20.0 0.44 0.58
ETFC 140829P00020500 P 08/29/14 20.5 0.60 0.80
ETFC 140829P00021000 P 08/29/14 21.0 0.93 1.02
ETFC 140829P00021500 P 08/29/14 21.5 1.10 1.34
ETFC 140829P00022000 P 08/29/14 22.0 1.48 1.81
ETFC 140829P00022500 P 08/29/14 22.5 1.72 2.41
ETFC 140829P00023000 P 08/29/14 23.0 2.11 3.10
ETFC 140829P00023500 P 08/29/14 23.5 2.51 3.60
ETFC 140829P00024000 P 08/29/14 24.0 2.97 4.05
ETFC 140829P00024500 P 08/29/14 24.5 3.45 4.60
ETFC 140829P00025000 P 08/29/14 25.0 3.90 5.05
ETFC 140829P00025500 P 08/29/14 25.5 4.40 5.55
ETFC 140829P00026000 P 08/29/14 26.0 4.90 5.65
ETFC 140829P00026500 P 08/29/14 26.5 5.35 6.45
ETFC 140829P00027000 P 08/29/14 27.0 5.85 6.95
ETFC 140829P00027500 P 08/29/14 27.5 6.30 7.50
ETFC 140829P00028000 P 08/29/14 28.0 6.80 7.95
ETFC 140829P00028500 P 08/29/14 28.5 7.30 8.45
ETFC 140829P00029000 P 08/29/14 29.0 7.80 8.95
ETFC 140829P00030000 P 08/29/14 30.0 8.80 9.95
ETFC 140829P00031000 P 08/29/14 31.0 9.30 11.00
ETFC 140905C00014000 C 09/05/14 14.0 5.75 7.30
ETFC 140905C00014500 C 09/05/14 14.5 5.40 6.80
ETFC 140905C00015000 C 09/05/14 15.0 5.00 6.30
ETFC 140905C00015500 C 09/05/14 15.5 4.55 5.80
ETFC 140905C00016000 C 09/05/14 16.0 4.05 5.30
ETFC 140905C00016500 C 09/05/14 16.5 3.60 4.85
ETFC 140905C00017000 C 09/05/14 17.0 3.15 4.35
ETFC 140905C00017500 C 09/05/14 17.5 2.73 3.90
ETFC 140905C00018000 C 09/05/14 18.0 2.52 3.40
ETFC 140905C00018500 C 09/05/14 18.5 1.80 2.95
ETFC 140905C00019000 C 09/05/14 19.0 1.65 2.51
ETFC 140905C00019500 C 09/05/14 19.5 1.42 2.11
ETFC 140905C00020000 C 09/05/14 20.0 1.25 1.74
ETFC 140905C00020500 C 09/05/14 20.5 0.95 1.28
ETFC 140905C00021000 C 09/05/14 21.0 0.73 0.95
ETFC 140905C00021500 C 09/05/14 21.5 0.55 0.66
ETFC 140905C00022000 C 09/05/14 22.0 0.42 0.63
ETFC 140905C00022500 C 09/05/14 22.5 0.24 0.48
ETFC 140905C00023000 C 09/05/14 23.0 0.19 0.39
ETFC 140905C00023500 C 09/05/14 23.5 0.05 0.32
ETFC 140905C00024000 C 09/05/14 24.0 0.09 0.26
ETFC 140905C00024500 C 09/05/14 24.5 0.01 0.25
ETFC 140905C00025000 C 09/05/14 25.0 0.01 0.15
ETFC 140905C00025500 C 09/05/14 25.5 0.01 0.23
ETFC 140905C00026000 C 09/05/14 26.0 0.01 0.22
ETFC 140905C00026500 C 09/05/14 26.5 0.00 0.20
ETFC 140905C00027000 C 09/05/14 27.0 0.00 0.19
ETFC 140905C00027500 C 09/05/14 27.5 0.00 0.25
ETFC 140905C00028000 C 09/05/14 28.0 0.00 0.25
ETFC 140905C00028500 C 09/05/14 28.5 0.00 0.20
ETFC 140905C00029000 C 09/05/14 29.0 0.00 0.22
ETFC 140905C00030000 C 09/05/14 30.0 0.00 0.20
ETFC 140905P00014000 P 09/05/14 14.0 0.00 0.25
ETFC 140905P00014500 P 09/05/14 14.5 0.00 0.21
ETFC 140905P00015000 P 09/05/14 15.0 0.00 0.23
ETFC 140905P00015500 P 09/05/14 15.5 0.01 0.22
ETFC 140905P00016000 P 09/05/14 16.0 0.02 0.23
ETFC 140905P00016500 P 09/05/14 16.5 0.02 0.25
ETFC 140905P00017000 P 09/05/14 17.0 0.01 0.26
ETFC 140905P00017500 P 09/05/14 17.5 0.07 0.30
ETFC 140905P00018000 P 09/05/14 18.0 0.11 0.34
ETFC 140905P00018500 P 09/05/14 18.5 0.17 0.37
ETFC 140905P00019000 P 09/05/14 19.0 0.25 0.60
ETFC 140905P00019500 P 09/05/14 19.5 0.34 0.57
ETFC 140905P00020000 P 09/05/14 20.0 0.48 0.72
ETFC 140905P00020500 P 09/05/14 20.5 0.64 0.85
ETFC 140905P00021000 P 09/05/14 21.0 0.95 1.07
ETFC 140905P00021500 P 09/05/14 21.5 1.18 1.44
ETFC 140905P00022000 P 09/05/14 22.0 1.55 1.89
ETFC 140905P00022500 P 09/05/14 22.5 1.71 2.82
ETFC 140905P00023000 P 09/05/14 23.0 2.10 3.35
ETFC 140905P00023500 P 09/05/14 23.5 2.51 3.75
ETFC 140905P00024000 P 09/05/14 24.0 2.98 4.20
ETFC 140905P00024500 P 09/05/14 24.5 3.40 4.75
ETFC 140905P00025000 P 09/05/14 25.0 3.90 4.85
ETFC 140905P00025500 P 09/05/14 25.5 4.40 5.70
ETFC 140905P00026000 P 09/05/14 26.0 4.85 6.20
ETFC 140905P00026500 P 09/05/14 26.5 5.30 6.70
ETFC 140905P00027000 P 09/05/14 27.0 5.80 7.20
ETFC 140905P00027500 P 09/05/14 27.5 6.30 7.70
ETFC 140905P00028000 P 09/05/14 28.0 6.80 8.10
ETFC 140905P00028500 P 09/05/14 28.5 7.25 8.60
ETFC 140905P00029000 P 09/05/14 29.0 7.75 9.15
ETFC 140905P00030000 P 09/05/14 30.0 7.60 10.60
ETFC 140920C00013000 C 09/20/14 13.0 7.10 8.25
ETFC 140920C00014000 C 09/20/14 14.0 6.10 7.25
ETFC 140920C00015000 C 09/20/14 15.0 5.15 6.30
ETFC 140920C00016000 C 09/20/14 16.0 4.75 5.25
ETFC 140920C00017000 C 09/20/14 17.0 3.80 4.35
ETFC 140920C00018000 C 09/20/14 18.0 2.85 3.45
ETFC 140920C00019000 C 09/20/14 19.0 2.02 2.60
ETFC 140920C00020000 C 09/20/14 20.0 1.43 1.57
ETFC 140920C00021000 C 09/20/14 21.0 0.90 0.98
ETFC 140920C00022000 C 09/20/14 22.0 0.54 0.69
ETFC 140920C00023000 C 09/20/14 23.0 0.32 0.47
ETFC 140920C00024000 C 09/20/14 24.0 0.17 0.31
ETFC 140920C00025000 C 09/20/14 25.0 0.11 0.16
ETFC 140920C00026000 C 09/20/14 26.0 0.06 0.19
ETFC 140920C00027000 C 09/20/14 27.0 0.02 0.18
ETFC 140920C00028000 C 09/20/14 28.0 0.00 0.18
ETFC 140920C00029000 C 09/20/14 29.0 0.00 0.15
ETFC 140920P00013000 P 09/20/14 13.0 0.00 0.16
ETFC 140920P00014000 P 09/20/14 14.0 0.01 0.21
ETFC 140920P00015000 P 09/20/14 15.0 0.02 0.23
ETFC 140920P00016000 P 09/20/14 16.0 0.07 0.20
ETFC 140920P00017000 P 09/20/14 17.0 0.13 0.29
ETFC 140920P00018000 P 09/20/14 18.0 0.22 0.42
ETFC 140920P00019000 P 09/20/14 19.0 0.39 0.62
ETFC 140920P00020000 P 09/20/14 20.0 0.64 0.77
ETFC 140920P00021000 P 09/20/14 21.0 1.17 1.26
ETFC 140920P00022000 P 09/20/14 22.0 1.73 1.92
ETFC 140920P00023000 P 09/20/14 23.0 2.27 2.76
ETFC 140920P00024000 P 09/20/14 24.0 3.05 3.60
ETFC 140920P00025000 P 09/20/14 25.0 4.00 4.50
ETFC 140920P00026000 P 09/20/14 26.0 5.00 5.45
ETFC 140920P00027000 P 09/20/14 27.0 5.85 6.75
ETFC 140920P00028000 P 09/20/14 28.0 6.85 7.95
ETFC 140920P00029000 P 09/20/14 29.0 7.85 8.95
ETFC 141018C00011000 C 10/18/14 11.0 9.05 10.25
ETFC 141018C00013000 C 10/18/14 13.0 7.10 8.25
ETFC 141018C00014000 C 10/18/14 14.0 6.15 7.30
ETFC 141018C00015000 C 10/18/14 15.0 5.20 6.30
ETFC 141018C00016000 C 10/18/14 16.0 4.80 5.35
ETFC 141018C00017000 C 10/18/14 17.0 3.85 4.45
ETFC 141018C00018000 C 10/18/14 18.0 3.00 3.60
ETFC 141018C00019000 C 10/18/14 19.0 2.26 2.74
ETFC 141018C00020000 C 10/18/14 20.0 1.67 1.79
ETFC 141018C00021000 C 10/18/14 21.0 1.16 1.23
ETFC 141018C00022000 C 10/18/14 22.0 0.77 0.85
ETFC 141018C00023000 C 10/18/14 23.0 0.52 0.66
ETFC 141018C00024000 C 10/18/14 24.0 0.33 0.40
ETFC 141018C00025000 C 10/18/14 25.0 0.18 0.30
ETFC 141018C00026000 C 10/18/14 26.0 0.14 0.26
ETFC 141018C00027000 C 10/18/14 27.0 0.05 0.25
ETFC 141018C00028000 C 10/18/14 28.0 0.03 0.21
ETFC 141018C00029000 C 10/18/14 29.0 0.02 0.19
ETFC 141018C00030000 C 10/18/14 30.0 0.01 0.14
ETFC 141018C00031000 C 10/18/14 31.0 0.00 0.14
ETFC 141018C00032000 C 10/18/14 32.0 0.00 0.12
ETFC 141018C00033000 C 10/18/14 33.0 0.00 0.10
ETFC 141018C00034000 C 10/18/14 34.0 0.00 0.08
ETFC 141018C00035000 C 10/18/14 35.0 0.00 0.09
ETFC 141018P00011000 P 10/18/14 11.0 0.00 0.14
ETFC 141018P00013000 P 10/18/14 13.0 0.01 0.20
ETFC 141018P00014000 P 10/18/14 14.0 0.04 0.23
ETFC 141018P00015000 P 10/18/14 15.0 0.08 0.20
ETFC 141018P00016000 P 10/18/14 16.0 0.14 0.21
ETFC 141018P00017000 P 10/18/14 17.0 0.22 0.37
ETFC 141018P00018000 P 10/18/14 18.0 0.35 0.54
ETFC 141018P00019000 P 10/18/14 19.0 0.61 0.68
ETFC 141018P00020000 P 10/18/14 20.0 0.96 1.00
ETFC 141018P00021000 P 10/18/14 21.0 1.43 1.49
ETFC 141018P00022000 P 10/18/14 22.0 1.93 2.13
ETFC 141018P00023000 P 10/18/14 23.0 2.70 2.86
ETFC 141018P00024000 P 10/18/14 24.0 3.20 3.70
ETFC 141018P00025000 P 10/18/14 25.0 4.05 4.65
ETFC 141018P00026000 P 10/18/14 26.0 4.95 5.50
ETFC 141018P00027000 P 10/18/14 27.0 5.95 6.45
ETFC 141018P00028000 P 10/18/14 28.0 6.85 8.00
ETFC 141018P00029000 P 10/18/14 29.0 7.85 9.10
ETFC 141018P00030000 P 10/18/14 30.0 8.85 9.95
ETFC 141018P00031000 P 10/18/14 31.0 9.80 11.20
ETFC 141018P00032000 P 10/18/14 32.0 10.80 12.20
ETFC 141018P00033000 P 10/18/14 33.0 11.70 12.40
ETFC 141018P00034000 P 10/18/14 34.0 12.70 13.40
ETFC 141018P00035000 P 10/18/14 35.0 13.80 14.40
ETFC 150117C00002000 C 01/17/15 2.0 17.20 19.70
ETFC 150117C00003000 C 01/17/15 3.0 15.70 19.40
ETFC 150117C00004000 C 01/17/15 4.0 15.30 17.30
ETFC 150117C00005000 C 01/17/15 5.0 14.90 16.30
ETFC 150117C00007000 C 01/17/15 7.0 13.70 14.50
ETFC 150117C00010000 C 01/17/15 10.0 10.10 11.35
ETFC 150117C00011000 C 01/17/15 11.0 9.15 10.35
ETFC 150117C00012000 C 01/17/15 12.0 8.80 9.35
ETFC 150117C00013000 C 01/17/15 13.0 7.25 8.45
ETFC 150117C00014000 C 01/17/15 14.0 6.30 7.50
ETFC 150117C00015000 C 01/17/15 15.0 5.45 6.55
ETFC 150117C00016000 C 01/17/15 16.0 4.60 5.70
ETFC 150117C00017000 C 01/17/15 17.0 3.80 4.80
ETFC 150117C00018000 C 01/17/15 18.0 3.30 4.00
ETFC 150117C00019000 C 01/17/15 19.0 2.87 3.30
ETFC 150117C00020000 C 01/17/15 20.0 2.27 2.42
ETFC 150117C00021000 C 01/17/15 21.0 1.75 2.02
ETFC 150117C00022000 C 01/17/15 22.0 1.33 1.46
ETFC 150117C00023000 C 01/17/15 23.0 1.02 1.10
ETFC 150117C00024000 C 01/17/15 24.0 0.76 0.83
ETFC 150117C00025000 C 01/17/15 25.0 0.46 0.69
ETFC 150117C00026000 C 01/17/15 26.0 0.35 0.55
ETFC 150117C00027000 C 01/17/15 27.0 0.25 0.43
ETFC 150117C00028000 C 01/17/15 28.0 0.18 0.36
ETFC 150117C00029000 C 01/17/15 29.0 0.14 0.30
ETFC 150117C00030000 C 01/17/15 30.0 0.10 0.27
ETFC 150117C00031000 C 01/17/15 31.0 0.08 0.25
ETFC 150117C00032000 C 01/17/15 32.0 0.01 0.19
ETFC 150117C00033000 C 01/17/15 33.0 0.04 0.25
ETFC 150117C00035000 C 01/17/15 35.0 0.03 0.19
ETFC 150117P00002000 P 01/17/15 2.0 0.00 0.03
ETFC 150117P00003000 P 01/17/15 3.0 0.00 0.03
ETFC 150117P00004000 P 01/17/15 4.0 0.00 0.03
ETFC 150117P00005000 P 01/17/15 5.0 0.00 0.05
ETFC 150117P00007000 P 01/17/15 7.0 0.02 0.16
ETFC 150117P00010000 P 01/17/15 10.0 0.05 0.20
ETFC 150117P00011000 P 01/17/15 11.0 0.06 0.24
ETFC 150117P00012000 P 01/17/15 12.0 0.15 0.17
ETFC 150117P00013000 P 01/17/15 13.0 0.16 0.28
ETFC 150117P00014000 P 01/17/15 14.0 0.22 0.34
ETFC 150117P00015000 P 01/17/15 15.0 0.30 0.44
ETFC 150117P00016000 P 01/17/15 16.0 0.41 0.55
ETFC 150117P00017000 P 01/17/15 17.0 0.56 0.76
ETFC 150117P00018000 P 01/17/15 18.0 0.76 0.95
ETFC 150117P00019000 P 01/17/15 19.0 1.11 1.20
ETFC 150117P00020000 P 01/17/15 20.0 1.47 1.59
ETFC 150117P00021000 P 01/17/15 21.0 1.94 2.14
ETFC 150117P00022000 P 01/17/15 22.0 2.51 2.66
ETFC 150117P00023000 P 01/17/15 23.0 2.99 3.35
ETFC 150117P00024000 P 01/17/15 24.0 3.65 4.10
ETFC 150117P00025000 P 01/17/15 25.0 4.45 5.15
ETFC 150117P00026000 P 01/17/15 26.0 5.25 6.30
ETFC 150117P00027000 P 01/17/15 27.0 6.10 7.20
ETFC 150117P00028000 P 01/17/15 28.0 7.05 8.15
ETFC 150117P00029000 P 01/17/15 29.0 7.95 9.15
ETFC 150117P00030000 P 01/17/15 30.0 8.90 10.05
ETFC 150117P00031000 P 01/17/15 31.0 9.85 11.05
ETFC 150117P00032000 P 01/17/15 32.0 10.85 12.05
ETFC 150117P00033000 P 01/17/15 33.0 11.65 12.45
ETFC 150117P00035000 P 01/17/15 35.0 13.80 14.40
ETFC 160115C00005000 C 01/15/16 5.0 15.45 16.85
ETFC 160115C00008000 C 01/15/16 8.0 11.15 14.40
ETFC 160115C00010000 C 01/15/16 10.0 10.05 11.95
ETFC 160115C00013000 C 01/15/16 13.0 7.70 9.20
ETFC 160115C00015000 C 01/15/16 15.0 6.80 7.50
ETFC 160115C00017000 C 01/15/16 17.0 4.95 6.10
ETFC 160115C00020000 C 01/15/16 20.0 3.50 4.30
ETFC 160115C00022000 C 01/15/16 22.0 2.81 3.30
ETFC 160115C00025000 C 01/15/16 25.0 1.49 2.20
ETFC 160115C00027000 C 01/15/16 27.0 1.40 1.68
ETFC 160115C00030000 C 01/15/16 30.0 0.85 1.14
ETFC 160115C00035000 C 01/15/16 35.0 0.17 0.67
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.24
ETFC 160115P00008000 P 01/15/16 8.0 0.00 0.50
ETFC 160115P00010000 P 01/15/16 10.0 0.32 0.60
ETFC 160115P00013000 P 01/15/16 13.0 0.51 1.01
ETFC 160115P00015000 P 01/15/16 15.0 0.97 1.20
ETFC 160115P00017000 P 01/15/16 17.0 1.57 2.04
ETFC 160115P00020000 P 01/15/16 20.0 2.74 3.40
ETFC 160115P00022000 P 01/15/16 22.0 3.80 4.25
ETFC 160115P00025000 P 01/15/16 25.0 5.60 6.50
ETFC 160115P00027000 P 01/15/16 27.0 7.10 8.30
ETFC 160115P00030000 P 01/15/16 30.0 9.50 10.65
ETFC 160115P00035000 P 01/15/16 35.0 13.80 15.30

OPRA data is delayed 15 minutes.