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 (2014-10-17)Premium Content

E Trade Financial Corporation (ETFC)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 141128C00013500 C 11/28/14 13.5 9.10 9.60
ETFC 141128C00014000 C 11/28/14 14.0 8.60 9.10
ETFC 141128C00014500 C 11/28/14 14.5 8.15 8.85
ETFC 141128C00015000 C 11/28/14 15.0 7.65 8.35
ETFC 141128C00015500 C 11/28/14 15.5 7.20 7.75
ETFC 141128C00016000 C 11/28/14 16.0 6.65 7.10
ETFC 141128C00016500 C 11/28/14 16.5 6.20 6.60
ETFC 141128C00017000 C 11/28/14 17.0 5.70 6.10
ETFC 141128C00017500 C 11/28/14 17.5 5.15 5.60
ETFC 141128C00018000 C 11/28/14 18.0 4.70 5.20
ETFC 141128C00018500 C 11/28/14 18.5 4.20 4.70
ETFC 141128C00019000 C 11/28/14 19.0 3.70 4.15
ETFC 141128C00019500 C 11/28/14 19.5 3.20 3.70
ETFC 141128C00020000 C 11/28/14 20.0 2.70 3.20
ETFC 141128C00020500 C 11/28/14 20.5 2.22 2.69
ETFC 141128C00021000 C 11/28/14 21.0 1.72 2.11
ETFC 141128C00021500 C 11/28/14 21.5 1.22 1.55
ETFC 141128C00022000 C 11/28/14 22.0 0.72 1.05
ETFC 141128C00022500 C 11/28/14 22.5 0.33 0.56
ETFC 141128C00023000 C 11/28/14 23.0 0.05 0.10
ETFC 141128C00023500 C 11/28/14 23.5 0.00 0.03
ETFC 141128C00024000 C 11/28/14 24.0 0.00 0.07
ETFC 141128C00024500 C 11/28/14 24.5 0.00 0.11
ETFC 141128C00025000 C 11/28/14 25.0 0.00 0.14
ETFC 141128C00025500 C 11/28/14 25.5 0.00 0.11
ETFC 141128C00026000 C 11/28/14 26.0 0.00 0.11
ETFC 141128C00026500 C 11/28/14 26.5 0.00 0.11
ETFC 141128C00027000 C 11/28/14 27.0 0.00 0.14
ETFC 141128C00027500 C 11/28/14 27.5 0.00 0.11
ETFC 141128C00028000 C 11/28/14 28.0 0.00 0.11
ETFC 141128C00028500 C 11/28/14 28.5 0.00 0.14
ETFC 141128C00029000 C 11/28/14 29.0 0.00 0.11
ETFC 141128C00029500 C 11/28/14 29.5 0.00 0.11
ETFC 141128C00030000 C 11/28/14 30.0 0.00 0.14
ETFC 141128C00030500 C 11/28/14 30.5 0.00 0.11
ETFC 141128C00031000 C 11/28/14 31.0 0.00 0.14
ETFC 141128C00031500 C 11/28/14 31.5 0.00 0.11
ETFC 141128C00032000 C 11/28/14 32.0 0.00 0.11
ETFC 141128P00013500 P 11/28/14 13.5 0.00 0.14
ETFC 141128P00014000 P 11/28/14 14.0 0.00 0.14
ETFC 141128P00014500 P 11/28/14 14.5 0.00 0.11
ETFC 141128P00015000 P 11/28/14 15.0 0.00 0.11
ETFC 141128P00015500 P 11/28/14 15.5 0.00 0.11
ETFC 141128P00016000 P 11/28/14 16.0 0.00 0.14
ETFC 141128P00016500 P 11/28/14 16.5 0.00 0.11
ETFC 141128P00017000 P 11/28/14 17.0 0.00 0.11
ETFC 141128P00017500 P 11/28/14 17.5 0.00 0.11
ETFC 141128P00018000 P 11/28/14 18.0 0.00 0.11
ETFC 141128P00018500 P 11/28/14 18.5 0.00 0.11
ETFC 141128P00019000 P 11/28/14 19.0 0.00 0.11
ETFC 141128P00019500 P 11/28/14 19.5 0.00 0.09
ETFC 141128P00020000 P 11/28/14 20.0 0.00 0.11
ETFC 141128P00020500 P 11/28/14 20.5 0.00 0.11
ETFC 141128P00021000 P 11/28/14 21.0 0.00 0.12
ETFC 141128P00021500 P 11/28/14 21.5 0.00 0.12
ETFC 141128P00022000 P 11/28/14 22.0 0.00 0.13
ETFC 141128P00022500 P 11/28/14 22.5 0.01 0.10
ETFC 141128P00023000 P 11/28/14 23.0 0.15 0.21
ETFC 141128P00023500 P 11/28/14 23.5 0.47 0.80
ETFC 141128P00024000 P 11/28/14 24.0 0.93 1.20
ETFC 141128P00024500 P 11/28/14 24.5 1.43 1.79
ETFC 141128P00025000 P 11/28/14 25.0 1.90 2.29
ETFC 141128P00025500 P 11/28/14 25.5 2.37 2.79
ETFC 141128P00026000 P 11/28/14 26.0 2.85 3.30
ETFC 141128P00026500 P 11/28/14 26.5 3.35 3.80
ETFC 141128P00027000 P 11/28/14 27.0 3.85 4.30
ETFC 141128P00027500 P 11/28/14 27.5 4.35 4.80
ETFC 141128P00028000 P 11/28/14 28.0 4.80 5.35
ETFC 141128P00028500 P 11/28/14 28.5 5.30 5.85
ETFC 141128P00029000 P 11/28/14 29.0 5.80 6.35
ETFC 141128P00029500 P 11/28/14 29.5 6.30 6.85
ETFC 141128P00030000 P 11/28/14 30.0 6.75 7.35
ETFC 141128P00030500 P 11/28/14 30.5 7.25 7.95
ETFC 141128P00031000 P 11/28/14 31.0 7.75 8.45
ETFC 141128P00031500 P 11/28/14 31.5 8.10 8.95
ETFC 141128P00032000 P 11/28/14 32.0 8.85 9.35
ETFC 141205C00013500 C 12/05/14 13.5 9.15 9.65
ETFC 141205C00014000 C 12/05/14 14.0 8.55 9.15
ETFC 141205C00014500 C 12/05/14 14.5 8.20 8.75
ETFC 141205C00015000 C 12/05/14 15.0 7.70 8.25
ETFC 141205C00015500 C 12/05/14 15.5 7.20 7.75
ETFC 141205C00016000 C 12/05/14 16.0 6.70 7.25
ETFC 141205C00016500 C 12/05/14 16.5 6.15 6.65
ETFC 141205C00017000 C 12/05/14 17.0 5.65 6.15
ETFC 141205C00017500 C 12/05/14 17.5 5.20 5.75
ETFC 141205C00018000 C 12/05/14 18.0 4.70 5.15
ETFC 141205C00018500 C 12/05/14 18.5 4.20 4.65
ETFC 141205C00019000 C 12/05/14 19.0 3.70 4.15
ETFC 141205C00019500 C 12/05/14 19.5 3.10 3.65
ETFC 141205C00020000 C 12/05/14 20.0 2.70 3.20
ETFC 141205C00020500 C 12/05/14 20.5 2.25 2.65
ETFC 141205C00021000 C 12/05/14 21.0 1.78 2.09
ETFC 141205C00021500 C 12/05/14 21.5 1.34 1.61
ETFC 141205C00022000 C 12/05/14 22.0 0.98 1.04
ETFC 141205C00022500 C 12/05/14 22.5 0.60 0.66
ETFC 141205C00023000 C 12/05/14 23.0 0.30 0.34
ETFC 141205C00023500 C 12/05/14 23.5 0.12 0.16
ETFC 141205C00024000 C 12/05/14 24.0 0.03 0.07
ETFC 141205C00024500 C 12/05/14 24.5 0.00 0.14
ETFC 141205C00025000 C 12/05/14 25.0 0.00 0.10
ETFC 141205C00025500 C 12/05/14 25.5 0.00 0.10
ETFC 141205C00026000 C 12/05/14 26.0 0.00 0.09
ETFC 141205C00026500 C 12/05/14 26.5 0.00 0.09
ETFC 141205C00027000 C 12/05/14 27.0 0.00 0.11
ETFC 141205C00027500 C 12/05/14 27.5 0.00 0.11
ETFC 141205C00028000 C 12/05/14 28.0 0.00 0.11
ETFC 141205C00028500 C 12/05/14 28.5 0.00 0.11
ETFC 141205C00029000 C 12/05/14 29.0 0.00 0.11
ETFC 141205C00029500 C 12/05/14 29.5 0.00 0.11
ETFC 141205C00030000 C 12/05/14 30.0 0.00 0.11
ETFC 141205C00030500 C 12/05/14 30.5 0.00 0.11
ETFC 141205C00031000 C 12/05/14 31.0 0.00 0.11
ETFC 141205C00031500 C 12/05/14 31.5 0.00 0.11
ETFC 141205C00032000 C 12/05/14 32.0 0.00 0.11
ETFC 141205C00032500 C 12/05/14 32.5 0.00 0.14
ETFC 141205C00033000 C 12/05/14 33.0 0.00 0.14
ETFC 141205P00013500 P 12/05/14 13.5 0.00 0.11
ETFC 141205P00014000 P 12/05/14 14.0 0.00 0.11
ETFC 141205P00014500 P 12/05/14 14.5 0.00 0.11
ETFC 141205P00015000 P 12/05/14 15.0 0.00 0.12
ETFC 141205P00015500 P 12/05/14 15.5 0.00 0.12
ETFC 141205P00016000 P 12/05/14 16.0 0.00 0.12
ETFC 141205P00016500 P 12/05/14 16.5 0.00 0.12
ETFC 141205P00017000 P 12/05/14 17.0 0.00 0.19
ETFC 141205P00017500 P 12/05/14 17.5 0.00 0.13
ETFC 141205P00018000 P 12/05/14 18.0 0.00 0.13
ETFC 141205P00018500 P 12/05/14 18.5 0.00 0.13
ETFC 141205P00019000 P 12/05/14 19.0 0.00 0.13
ETFC 141205P00019500 P 12/05/14 19.5 0.00 0.10
ETFC 141205P00020000 P 12/05/14 20.0 0.00 0.12
ETFC 141205P00020500 P 12/05/14 20.5 0.00 0.14
ETFC 141205P00021000 P 12/05/14 21.0 0.02 0.19
ETFC 141205P00021500 P 12/05/14 21.5 0.04 0.09
ETFC 141205P00022000 P 12/05/14 22.0 0.10 0.13
ETFC 141205P00022500 P 12/05/14 22.5 0.20 0.24
ETFC 141205P00023000 P 12/05/14 23.0 0.39 0.44
ETFC 141205P00023500 P 12/05/14 23.5 0.71 0.91
ETFC 141205P00024000 P 12/05/14 24.0 0.99 1.34
ETFC 141205P00024500 P 12/05/14 24.5 1.49 1.81
ETFC 141205P00025000 P 12/05/14 25.0 1.94 2.30
ETFC 141205P00025500 P 12/05/14 25.5 2.43 2.79
ETFC 141205P00026000 P 12/05/14 26.0 2.97 3.35
ETFC 141205P00026500 P 12/05/14 26.5 3.35 3.80
ETFC 141205P00027000 P 12/05/14 27.0 3.85 4.30
ETFC 141205P00027500 P 12/05/14 27.5 4.35 4.80
ETFC 141205P00028000 P 12/05/14 28.0 4.80 5.30
ETFC 141205P00028500 P 12/05/14 28.5 5.25 5.85
ETFC 141205P00029000 P 12/05/14 29.0 5.75 6.30
ETFC 141205P00029500 P 12/05/14 29.5 6.25 6.85
ETFC 141205P00030000 P 12/05/14 30.0 6.75 7.35
ETFC 141205P00030500 P 12/05/14 30.5 7.15 7.95
ETFC 141205P00031000 P 12/05/14 31.0 7.60 8.50
ETFC 141205P00031500 P 12/05/14 31.5 8.15 9.00
ETFC 141205P00032000 P 12/05/14 32.0 8.65 9.35
ETFC 141205P00032500 P 12/05/14 32.5 8.00 11.25
ETFC 141205P00033000 P 12/05/14 33.0 9.80 10.65
ETFC 141212C00014000 C 12/12/14 14.0 8.65 9.15
ETFC 141212C00014500 C 12/12/14 14.5 8.20 8.70
ETFC 141212C00015000 C 12/12/14 15.0 7.70 8.20
ETFC 141212C00015500 C 12/12/14 15.5 7.15 7.65
ETFC 141212C00016000 C 12/12/14 16.0 6.65 7.15
ETFC 141212C00016500 C 12/12/14 16.5 6.15 6.65
ETFC 141212C00017000 C 12/12/14 17.0 5.65 6.15
ETFC 141212C00017500 C 12/12/14 17.5 5.15 5.65
ETFC 141212C00018000 C 12/12/14 18.0 4.70 5.15
ETFC 141212C00018500 C 12/12/14 18.5 4.25 4.65
ETFC 141212C00019000 C 12/12/14 19.0 3.75 4.15
ETFC 141212C00019500 C 12/12/14 19.5 3.25 3.75
ETFC 141212C00020000 C 12/12/14 20.0 2.75 3.15
ETFC 141212C00020500 C 12/12/14 20.5 2.27 2.66
ETFC 141212C00021000 C 12/12/14 21.0 1.87 2.08
ETFC 141212C00021500 C 12/12/14 21.5 1.40 1.73
ETFC 141212C00022000 C 12/12/14 22.0 1.02 1.18
ETFC 141212C00022500 C 12/12/14 22.5 0.71 0.79
ETFC 141212C00023000 C 12/12/14 23.0 0.44 0.49
ETFC 141212C00023500 C 12/12/14 23.5 0.24 0.29
ETFC 141212C00024000 C 12/12/14 24.0 0.11 0.21
ETFC 141212C00024500 C 12/12/14 24.5 0.03 0.21
ETFC 141212C00025000 C 12/12/14 25.0 0.00 0.23
ETFC 141212C00025500 C 12/12/14 25.5 0.00 0.13
ETFC 141212C00026000 C 12/12/14 26.0 0.00 0.12
ETFC 141212C00026500 C 12/12/14 26.5 0.00 0.09
ETFC 141212C00027000 C 12/12/14 27.0 0.00 0.10
ETFC 141212C00027500 C 12/12/14 27.5 0.00 0.11
ETFC 141212C00028000 C 12/12/14 28.0 0.00 0.11
ETFC 141212C00028500 C 12/12/14 28.5 0.00 0.11
ETFC 141212C00029000 C 12/12/14 29.0 0.00 0.10
ETFC 141212C00029500 C 12/12/14 29.5 0.00 0.10
ETFC 141212C00030000 C 12/12/14 30.0 0.00 0.10
ETFC 141212C00030500 C 12/12/14 30.5 0.00 0.10
ETFC 141212C00031000 C 12/12/14 31.0 0.00 0.10
ETFC 141212C00031500 C 12/12/14 31.5 0.00 0.11
ETFC 141212C00032000 C 12/12/14 32.0 0.00 0.10
ETFC 141212C00032500 C 12/12/14 32.5 0.00 0.14
ETFC 141212C00033000 C 12/12/14 33.0 0.00 0.11
ETFC 141212P00014000 P 12/12/14 14.0 0.00 0.12
ETFC 141212P00014500 P 12/12/14 14.5 0.00 0.12
ETFC 141212P00015000 P 12/12/14 15.0 0.00 0.13
ETFC 141212P00015500 P 12/12/14 15.5 0.00 0.13
ETFC 141212P00016000 P 12/12/14 16.0 0.00 0.13
ETFC 141212P00016500 P 12/12/14 16.5 0.00 0.13
ETFC 141212P00017000 P 12/12/14 17.0 0.00 0.14
ETFC 141212P00017500 P 12/12/14 17.5 0.00 0.13
ETFC 141212P00018000 P 12/12/14 18.0 0.00 0.12
ETFC 141212P00018500 P 12/12/14 18.5 0.00 0.12
ETFC 141212P00019000 P 12/12/14 19.0 0.00 0.13
ETFC 141212P00019500 P 12/12/14 19.5 0.01 0.14
ETFC 141212P00020000 P 12/12/14 20.0 0.01 0.17
ETFC 141212P00020500 P 12/12/14 20.5 0.04 0.29
ETFC 141212P00021000 P 12/12/14 21.0 0.04 0.29
ETFC 141212P00021500 P 12/12/14 21.5 0.14 0.38
ETFC 141212P00022000 P 12/12/14 22.0 0.21 0.24
ETFC 141212P00022500 P 12/12/14 22.5 0.34 0.41
ETFC 141212P00023000 P 12/12/14 23.0 0.54 0.64
ETFC 141212P00023500 P 12/12/14 23.5 0.83 0.95
ETFC 141212P00024000 P 12/12/14 24.0 1.14 1.41
ETFC 141212P00024500 P 12/12/14 24.5 1.54 1.86
ETFC 141212P00025000 P 12/12/14 25.0 2.00 2.34
ETFC 141212P00025500 P 12/12/14 25.5 2.47 2.86
ETFC 141212P00026000 P 12/12/14 26.0 2.92 3.30
ETFC 141212P00026500 P 12/12/14 26.5 3.40 3.80
ETFC 141212P00027000 P 12/12/14 27.0 3.85 4.30
ETFC 141212P00027500 P 12/12/14 27.5 4.35 4.85
ETFC 141212P00028000 P 12/12/14 28.0 4.85 5.30
ETFC 141212P00028500 P 12/12/14 28.5 5.35 5.85
ETFC 141212P00029000 P 12/12/14 29.0 5.80 6.30
ETFC 141212P00029500 P 12/12/14 29.5 6.30 6.85
ETFC 141212P00030000 P 12/12/14 30.0 6.80 7.35
ETFC 141212P00030500 P 12/12/14 30.5 7.20 8.00
ETFC 141212P00031000 P 12/12/14 31.0 7.75 8.45
ETFC 141212P00031500 P 12/12/14 31.5 8.25 8.95
ETFC 141212P00032000 P 12/12/14 32.0 7.50 10.75
ETFC 141212P00032500 P 12/12/14 32.5 8.00 11.30
ETFC 141212P00033000 P 12/12/14 33.0 9.60 10.65
ETFC 141220C00012000 C 12/20/14 12.0 10.40 11.20
ETFC 141220C00013000 C 12/20/14 13.0 9.30 10.25
ETFC 141220C00013500 C 12/20/14 13.5 9.15 9.65
ETFC 141220C00014000 C 12/20/14 14.0 8.65 9.15
ETFC 141220C00014500 C 12/20/14 14.5 8.15 8.65
ETFC 141220C00015000 C 12/20/14 15.0 7.75 8.30
ETFC 141220C00015500 C 12/20/14 15.5 7.10 7.65
ETFC 141220C00016000 C 12/20/14 16.0 6.75 7.30
ETFC 141220C00016500 C 12/20/14 16.5 6.15 6.65
ETFC 141220C00017000 C 12/20/14 17.0 5.65 6.15
ETFC 141220C00017500 C 12/20/14 17.5 5.15 5.65
ETFC 141220C00018000 C 12/20/14 18.0 4.75 5.15
ETFC 141220C00018500 C 12/20/14 18.5 4.25 4.65
ETFC 141220C00019000 C 12/20/14 19.0 3.75 4.20
ETFC 141220C00019500 C 12/20/14 19.5 3.25 3.65
ETFC 141220C00020000 C 12/20/14 20.0 2.81 3.15
ETFC 141220C00020500 C 12/20/14 20.5 2.34 2.66
ETFC 141220C00021000 C 12/20/14 21.0 1.92 2.09
ETFC 141220C00021500 C 12/20/14 21.5 1.36 1.69
ETFC 141220C00022000 C 12/20/14 22.0 1.19 1.28
ETFC 141220C00022500 C 12/20/14 22.5 0.83 0.92
ETFC 141220C00023000 C 12/20/14 23.0 0.55 0.61
ETFC 141220C00023500 C 12/20/14 23.5 0.35 0.40
ETFC 141220C00024000 C 12/20/14 24.0 0.21 0.25
ETFC 141220C00024500 C 12/20/14 24.5 0.08 0.18
ETFC 141220C00025000 C 12/20/14 25.0 0.05 0.12
ETFC 141220C00025500 C 12/20/14 25.5 0.01 0.23
ETFC 141220C00026000 C 12/20/14 26.0 0.01 0.22
ETFC 141220C00026500 C 12/20/14 26.5 0.00 0.20
ETFC 141220C00027000 C 12/20/14 27.0 0.00 0.12
ETFC 141220C00027500 C 12/20/14 27.5 0.00 0.19
ETFC 141220C00028000 C 12/20/14 28.0 0.00 0.19
ETFC 141220C00028500 C 12/20/14 28.5 0.00 0.19
ETFC 141220C00029000 C 12/20/14 29.0 0.00 0.18
ETFC 141220C00029500 C 12/20/14 29.5 0.00 0.18
ETFC 141220C00030000 C 12/20/14 30.0 0.00 0.18
ETFC 141220C00030500 C 12/20/14 30.5 0.00 0.18
ETFC 141220C00031000 C 12/20/14 31.0 0.00 0.18
ETFC 141220C00031500 C 12/20/14 31.5 0.00 0.18
ETFC 141220C00032000 C 12/20/14 32.0 0.00 0.15
ETFC 141220C00032500 C 12/20/14 32.5 0.00 0.14
ETFC 141220C00033000 C 12/20/14 33.0 0.00 0.12
ETFC 141220P00012000 P 12/20/14 12.0 0.00 0.03
ETFC 141220P00013000 P 12/20/14 13.0 0.00 0.05
ETFC 141220P00013500 P 12/20/14 13.5 0.00 0.05
ETFC 141220P00014000 P 12/20/14 14.0 0.00 0.10
ETFC 141220P00014500 P 12/20/14 14.5 0.00 0.16
ETFC 141220P00015000 P 12/20/14 15.0 0.00 0.20
ETFC 141220P00015500 P 12/20/14 15.5 0.00 0.20
ETFC 141220P00016000 P 12/20/14 16.0 0.00 0.21
ETFC 141220P00016500 P 12/20/14 16.5 0.00 0.21
ETFC 141220P00017000 P 12/20/14 17.0 0.00 0.22
ETFC 141220P00017500 P 12/20/14 17.5 0.01 0.22
ETFC 141220P00018000 P 12/20/14 18.0 0.01 0.12
ETFC 141220P00018500 P 12/20/14 18.5 0.01 0.24
ETFC 141220P00019000 P 12/20/14 19.0 0.02 0.25
ETFC 141220P00019500 P 12/20/14 19.5 0.04 0.26
ETFC 141220P00020000 P 12/20/14 20.0 0.05 0.24
ETFC 141220P00020500 P 12/20/14 20.5 0.09 0.27
ETFC 141220P00021000 P 12/20/14 21.0 0.14 0.19
ETFC 141220P00021500 P 12/20/14 21.5 0.20 0.28
ETFC 141220P00022000 P 12/20/14 22.0 0.30 0.35
ETFC 141220P00022500 P 12/20/14 22.5 0.46 0.56
ETFC 141220P00023000 P 12/20/14 23.0 0.67 0.72
ETFC 141220P00023500 P 12/20/14 23.5 0.95 1.05
ETFC 141220P00024000 P 12/20/14 24.0 1.31 1.43
ETFC 141220P00024500 P 12/20/14 24.5 1.63 1.95
ETFC 141220P00025000 P 12/20/14 25.0 2.00 2.39
ETFC 141220P00025500 P 12/20/14 25.5 2.52 2.89
ETFC 141220P00026000 P 12/20/14 26.0 2.90 3.35
ETFC 141220P00026500 P 12/20/14 26.5 3.40 3.85
ETFC 141220P00027000 P 12/20/14 27.0 3.90 4.30
ETFC 141220P00027500 P 12/20/14 27.5 4.45 4.85
ETFC 141220P00028000 P 12/20/14 28.0 4.95 5.35
ETFC 141220P00028500 P 12/20/14 28.5 5.35 5.85
ETFC 141220P00029000 P 12/20/14 29.0 5.85 6.35
ETFC 141220P00029500 P 12/20/14 29.5 6.40 6.90
ETFC 141220P00030000 P 12/20/14 30.0 6.85 7.35
ETFC 141220P00030500 P 12/20/14 30.5 7.35 7.85
ETFC 141220P00031000 P 12/20/14 31.0 7.70 8.40
ETFC 141220P00031500 P 12/20/14 31.5 8.10 8.90
ETFC 141220P00032000 P 12/20/14 32.0 8.70 9.40
ETFC 141220P00032500 P 12/20/14 32.5 7.95 11.25
ETFC 141220P00033000 P 12/20/14 33.0 9.65 10.65
ETFC 141226C00014000 C 12/26/14 14.0 8.65 9.15
ETFC 141226C00015000 C 12/26/14 15.0 7.70 8.20
ETFC 141226C00015500 C 12/26/14 15.5 7.20 7.70
ETFC 141226C00016000 C 12/26/14 16.0 6.70 7.20
ETFC 141226C00016500 C 12/26/14 16.5 6.15 6.65
ETFC 141226C00017000 C 12/26/14 17.0 5.75 6.25
ETFC 141226C00017500 C 12/26/14 17.5 5.25 5.75
ETFC 141226C00018000 C 12/26/14 18.0 4.70 5.25
ETFC 141226C00018500 C 12/26/14 18.5 4.20 4.70
ETFC 141226C00019000 C 12/26/14 19.0 3.75 4.20
ETFC 141226C00019500 C 12/26/14 19.5 3.25 3.75
ETFC 141226C00020000 C 12/26/14 20.0 2.83 3.20
ETFC 141226C00020500 C 12/26/14 20.5 2.38 2.69
ETFC 141226C00021000 C 12/26/14 21.0 1.93 2.25
ETFC 141226C00021500 C 12/26/14 21.5 1.52 1.83
ETFC 141226C00022000 C 12/26/14 22.0 1.12 1.34
ETFC 141226C00022500 C 12/26/14 22.5 0.82 1.00
ETFC 141226C00023000 C 12/26/14 23.0 0.58 0.70
ETFC 141226C00023500 C 12/26/14 23.5 0.37 0.49
ETFC 141226C00024000 C 12/26/14 24.0 0.24 0.32
ETFC 141226C00024500 C 12/26/14 24.5 0.13 0.22
ETFC 141226C00025000 C 12/26/14 25.0 0.06 0.19
ETFC 141226C00025500 C 12/26/14 25.5 0.02 0.16
ETFC 141226C00026000 C 12/26/14 26.0 0.01 0.26
ETFC 141226C00026500 C 12/26/14 26.5 0.00 0.14
ETFC 141226C00027000 C 12/26/14 27.0 0.00 0.13
ETFC 141226C00027500 C 12/26/14 27.5 0.00 0.10
ETFC 141226C00028000 C 12/26/14 28.0 0.00 0.09
ETFC 141226C00028500 C 12/26/14 28.5 0.00 0.09
ETFC 141226C00029000 C 12/26/14 29.0 0.00 0.08
ETFC 141226C00029500 C 12/26/14 29.5 0.00 0.11
ETFC 141226C00030000 C 12/26/14 30.0 0.00 0.11
ETFC 141226C00030500 C 12/26/14 30.5 0.00 0.11
ETFC 141226C00031000 C 12/26/14 31.0 0.00 0.11
ETFC 141226C00031500 C 12/26/14 31.5 0.00 0.11
ETFC 141226C00032000 C 12/26/14 32.0 0.00 0.11
ETFC 141226C00032500 C 12/26/14 32.5 0.00 0.10
ETFC 141226C00033000 C 12/26/14 33.0 0.00 0.10
ETFC 141226P00014000 P 12/26/14 14.0 0.00 0.14
ETFC 141226P00015000 P 12/26/14 15.0 0.00 0.15
ETFC 141226P00015500 P 12/26/14 15.5 0.00 0.15
ETFC 141226P00016000 P 12/26/14 16.0 0.00 0.14
ETFC 141226P00016500 P 12/26/14 16.5 0.00 0.11
ETFC 141226P00017000 P 12/26/14 17.0 0.00 0.12
ETFC 141226P00017500 P 12/26/14 17.5 0.00 0.13
ETFC 141226P00018000 P 12/26/14 18.0 0.01 0.14
ETFC 141226P00018500 P 12/26/14 18.5 0.01 0.16
ETFC 141226P00019000 P 12/26/14 19.0 0.03 0.19
ETFC 141226P00019500 P 12/26/14 19.5 0.03 0.28
ETFC 141226P00020000 P 12/26/14 20.0 0.07 0.32
ETFC 141226P00020500 P 12/26/14 20.5 0.11 0.22
ETFC 141226P00021000 P 12/26/14 21.0 0.16 0.30
ETFC 141226P00021500 P 12/26/14 21.5 0.24 0.40
ETFC 141226P00022000 P 12/26/14 22.0 0.35 0.46
ETFC 141226P00022500 P 12/26/14 22.5 0.51 0.64
ETFC 141226P00023000 P 12/26/14 23.0 0.73 0.88
ETFC 141226P00023500 P 12/26/14 23.5 0.98 1.18
ETFC 141226P00024000 P 12/26/14 24.0 1.30 1.55
ETFC 141226P00024500 P 12/26/14 24.5 1.67 1.95
ETFC 141226P00025000 P 12/26/14 25.0 2.11 2.41
ETFC 141226P00025500 P 12/26/14 25.5 2.54 2.86
ETFC 141226P00026000 P 12/26/14 26.0 2.90 3.35
ETFC 141226P00026500 P 12/26/14 26.5 3.35 3.85
ETFC 141226P00027000 P 12/26/14 27.0 3.90 4.35
ETFC 141226P00027500 P 12/26/14 27.5 4.45 4.85
ETFC 141226P00028000 P 12/26/14 28.0 4.95 5.35
ETFC 141226P00028500 P 12/26/14 28.5 5.40 5.90
ETFC 141226P00029000 P 12/26/14 29.0 5.80 6.35
ETFC 141226P00029500 P 12/26/14 29.5 6.30 6.80
ETFC 141226P00030000 P 12/26/14 30.0 6.80 7.30
ETFC 141226P00030500 P 12/26/14 30.5 7.25 7.95
ETFC 141226P00031000 P 12/26/14 31.0 7.75 8.45
ETFC 141226P00031500 P 12/26/14 31.5 8.25 8.95
ETFC 141226P00032000 P 12/26/14 32.0 7.50 10.80
ETFC 141226P00032500 P 12/26/14 32.5 7.95 11.30
ETFC 141226P00033000 P 12/26/14 33.0 9.05 10.85
ETFC 150102C00014000 C 01/02/15 14.0 8.70 9.30
ETFC 150102C00015000 C 01/02/15 15.0 7.70 8.20
ETFC 150102C00015500 C 01/02/15 15.5 7.20 7.70
ETFC 150102C00016000 C 01/02/15 16.0 6.75 7.25
ETFC 150102C00016500 C 01/02/15 16.5 6.20 6.70
ETFC 150102C00017000 C 01/02/15 17.0 5.70 6.20
ETFC 150102C00017500 C 01/02/15 17.5 5.05 5.70
ETFC 150102C00018000 C 01/02/15 18.0 4.75 5.20
ETFC 150102C00018500 C 01/02/15 18.5 4.30 4.65
ETFC 150102C00019000 C 01/02/15 19.0 3.75 4.30
ETFC 150102C00019500 C 01/02/15 19.5 3.30 3.75
ETFC 150102C00020000 C 01/02/15 20.0 2.86 3.15
ETFC 150102C00020500 C 01/02/15 20.5 2.42 2.77
ETFC 150102C00021000 C 01/02/15 21.0 2.00 2.36
ETFC 150102C00021500 C 01/02/15 21.5 1.58 1.78
ETFC 150102C00022000 C 01/02/15 22.0 1.28 1.40
ETFC 150102C00022500 C 01/02/15 22.5 0.95 1.06
ETFC 150102C00023000 C 01/02/15 23.0 0.71 0.78
ETFC 150102C00023500 C 01/02/15 23.5 0.49 0.55
ETFC 150102C00024000 C 01/02/15 24.0 0.32 0.38
ETFC 150102C00024500 C 01/02/15 24.5 0.16 0.27
ETFC 150102C00025000 C 01/02/15 25.0 0.10 0.20
ETFC 150102C00025500 C 01/02/15 25.5 0.05 0.22
ETFC 150102C00026000 C 01/02/15 26.0 0.01 0.18
ETFC 150102C00026500 C 01/02/15 26.5 0.00 0.25
ETFC 150102C00027000 C 01/02/15 27.0 0.00 0.14
ETFC 150102C00027500 C 01/02/15 27.5 0.00 0.13
ETFC 150102C00028000 C 01/02/15 28.0 0.00 0.10
ETFC 150102C00028500 C 01/02/15 28.5 0.00 0.10
ETFC 150102C00029000 C 01/02/15 29.0 0.00 0.09
ETFC 150102C00029500 C 01/02/15 29.5 0.00 0.09
ETFC 150102C00030000 C 01/02/15 30.0 0.00 0.11
ETFC 150102C00030500 C 01/02/15 30.5 0.00 0.11
ETFC 150102C00031000 C 01/02/15 31.0 0.00 0.11
ETFC 150102C00031500 C 01/02/15 31.5 0.00 0.11
ETFC 150102C00032000 C 01/02/15 32.0 0.00 0.11
ETFC 150102C00032500 C 01/02/15 32.5 0.00 0.11
ETFC 150102C00033000 C 01/02/15 33.0 0.00 0.11
ETFC 150102P00014000 P 01/02/15 14.0 0.00 0.14
ETFC 150102P00015000 P 01/02/15 15.0 0.00 0.14
ETFC 150102P00015500 P 01/02/15 15.5 0.00 0.14
ETFC 150102P00016000 P 01/02/15 16.0 0.00 0.14
ETFC 150102P00016500 P 01/02/15 16.5 0.00 0.12
ETFC 150102P00017000 P 01/02/15 17.0 0.01 0.13
ETFC 150102P00017500 P 01/02/15 17.5 0.01 0.14
ETFC 150102P00018000 P 01/02/15 18.0 0.02 0.16
ETFC 150102P00018500 P 01/02/15 18.5 0.02 0.19
ETFC 150102P00019000 P 01/02/15 19.0 0.05 0.30
ETFC 150102P00019500 P 01/02/15 19.5 0.07 0.32
ETFC 150102P00020000 P 01/02/15 20.0 0.11 0.36
ETFC 150102P00020500 P 01/02/15 20.5 0.14 0.27
ETFC 150102P00021000 P 01/02/15 21.0 0.21 0.36
ETFC 150102P00021500 P 01/02/15 21.5 0.32 0.41
ETFC 150102P00022000 P 01/02/15 22.0 0.44 0.51
ETFC 150102P00022500 P 01/02/15 22.5 0.60 0.67
ETFC 150102P00023000 P 01/02/15 23.0 0.82 0.90
ETFC 150102P00023500 P 01/02/15 23.5 1.09 1.27
ETFC 150102P00024000 P 01/02/15 24.0 1.40 1.55
ETFC 150102P00024500 P 01/02/15 24.5 1.72 2.03
ETFC 150102P00025000 P 01/02/15 25.0 2.12 2.47
ETFC 150102P00025500 P 01/02/15 25.5 2.57 2.91
ETFC 150102P00026000 P 01/02/15 26.0 3.00 3.40
ETFC 150102P00026500 P 01/02/15 26.5 3.45 3.85
ETFC 150102P00027000 P 01/02/15 27.0 3.85 4.35
ETFC 150102P00027500 P 01/02/15 27.5 4.35 4.85
ETFC 150102P00028000 P 01/02/15 28.0 4.90 5.30
ETFC 150102P00028500 P 01/02/15 28.5 5.40 5.90
ETFC 150102P00029000 P 01/02/15 29.0 5.80 6.35
ETFC 150102P00029500 P 01/02/15 29.5 6.30 6.85
ETFC 150102P00030000 P 01/02/15 30.0 6.80 7.35
ETFC 150102P00030500 P 01/02/15 30.5 7.25 7.90
ETFC 150102P00031000 P 01/02/15 31.0 7.75 8.45
ETFC 150102P00031500 P 01/02/15 31.5 8.25 8.90
ETFC 150102P00032000 P 01/02/15 32.0 8.75 9.40
ETFC 150102P00032500 P 01/02/15 32.5 8.00 11.30
ETFC 150102P00033000 P 01/02/15 33.0 9.10 11.05
ETFC 150109C00015000 C 01/09/15 15.0 5.70 10.20
ETFC 150109C00015500 C 01/09/15 15.5 5.20 9.50
ETFC 150109C00016000 C 01/09/15 16.0 4.60 9.20
ETFC 150109C00016500 C 01/09/15 16.5 4.10 8.45
ETFC 150109C00017000 C 01/09/15 17.0 3.60 8.15
ETFC 150109C00017500 C 01/09/15 17.5 5.05 5.90
ETFC 150109C00018000 C 01/09/15 18.0 4.60 5.35
ETFC 150109C00018500 C 01/09/15 18.5 4.10 4.85
ETFC 150109C00019000 C 01/09/15 19.0 3.65 4.40
ETFC 150109C00019500 C 01/09/15 19.5 3.25 3.65
ETFC 150109C00020000 C 01/09/15 20.0 2.71 3.40
ETFC 150109C00020500 C 01/09/15 20.5 2.36 2.93
ETFC 150109C00021000 C 01/09/15 21.0 1.93 2.40
ETFC 150109C00021500 C 01/09/15 21.5 1.59 2.03
ETFC 150109C00022000 C 01/09/15 22.0 1.29 1.66
ETFC 150109C00022500 C 01/09/15 22.5 0.99 1.33
ETFC 150109C00023000 C 01/09/15 23.0 0.73 0.89
ETFC 150109C00023500 C 01/09/15 23.5 0.51 0.70
ETFC 150109C00024000 C 01/09/15 24.0 0.36 0.52
ETFC 150109C00024500 C 01/09/15 24.5 0.22 0.48
ETFC 150109C00025000 C 01/09/15 25.0 0.10 0.37
ETFC 150109C00025500 C 01/09/15 25.5 0.03 0.30
ETFC 150109C00026000 C 01/09/15 26.0 0.00 0.25
ETFC 150109C00026500 C 01/09/15 26.5 0.00 0.25
ETFC 150109C00027000 C 01/09/15 27.0 0.00 0.25
ETFC 150109C00027500 C 01/09/15 27.5 0.00 0.25
ETFC 150109C00028000 C 01/09/15 28.0 0.00 0.25
ETFC 150109C00028500 C 01/09/15 28.5 0.00 0.25
ETFC 150109C00029000 C 01/09/15 29.0 0.00 0.25
ETFC 150109C00029500 C 01/09/15 29.5 0.00 0.25
ETFC 150109C00030000 C 01/09/15 30.0 0.00 0.25
ETFC 150109C00030500 C 01/09/15 30.5 0.00 0.25
ETFC 150109C00031000 C 01/09/15 31.0 0.00 0.25
ETFC 150109C00031500 C 01/09/15 31.5 0.00 0.25
ETFC 150109C00032000 C 01/09/15 32.0 0.00 0.25
ETFC 150109C00032500 C 01/09/15 32.5 0.00 0.46
ETFC 150109C00033000 C 01/09/15 33.0 0.00 0.45
ETFC 150109P00015000 P 01/09/15 15.0 0.00 0.49
ETFC 150109P00015500 P 01/09/15 15.5 0.00 0.52
ETFC 150109P00016000 P 01/09/15 16.0 0.00 0.53
ETFC 150109P00016500 P 01/09/15 16.5 0.00 0.53
ETFC 150109P00017000 P 01/09/15 17.0 0.00 0.55
ETFC 150109P00017500 P 01/09/15 17.5 0.00 0.25
ETFC 150109P00018000 P 01/09/15 18.0 0.00 0.25
ETFC 150109P00018500 P 01/09/15 18.5 0.00 0.25
ETFC 150109P00019000 P 01/09/15 19.0 0.00 0.25
ETFC 150109P00019500 P 01/09/15 19.5 0.02 0.27
ETFC 150109P00020000 P 01/09/15 20.0 0.06 0.31
ETFC 150109P00020500 P 01/09/15 20.5 0.11 0.36
ETFC 150109P00021000 P 01/09/15 21.0 0.18 0.43
ETFC 150109P00021500 P 01/09/15 21.5 0.28 0.53
ETFC 150109P00022000 P 01/09/15 22.0 0.41 0.69
ETFC 150109P00022500 P 01/09/15 22.5 0.58 0.88
ETFC 150109P00023000 P 01/09/15 23.0 0.91 1.07
ETFC 150109P00023500 P 01/09/15 23.5 1.06 1.41
ETFC 150109P00024000 P 01/09/15 24.0 1.37 1.78
ETFC 150109P00024500 P 01/09/15 24.5 1.71 2.17
ETFC 150109P00025000 P 01/09/15 25.0 2.02 2.62
ETFC 150109P00025500 P 01/09/15 25.5 2.48 3.05
ETFC 150109P00026000 P 01/09/15 26.0 2.95 3.55
ETFC 150109P00026500 P 01/09/15 26.5 3.35 4.05
ETFC 150109P00027000 P 01/09/15 27.0 3.60 4.60
ETFC 150109P00027500 P 01/09/15 27.5 4.10 5.10
ETFC 150109P00028000 P 01/09/15 28.0 4.35 5.75
ETFC 150109P00028500 P 01/09/15 28.5 5.10 6.00
ETFC 150109P00029000 P 01/09/15 29.0 5.45 6.70
ETFC 150109P00029500 P 01/09/15 29.5 5.90 7.15
ETFC 150109P00030000 P 01/09/15 30.0 6.55 7.80
ETFC 150109P00030500 P 01/09/15 30.5 6.10 9.40
ETFC 150109P00031000 P 01/09/15 31.0 6.35 9.90
ETFC 150109P00031500 P 01/09/15 31.5 6.85 10.40
ETFC 150109P00032000 P 01/09/15 32.0 7.35 10.90
ETFC 150109P00032500 P 01/09/15 32.5 7.30 12.00
ETFC 150109P00033000 P 01/09/15 33.0 7.80 12.40
ETFC 150117C00002000 C 01/17/15 2.0 20.50 21.50
ETFC 150117C00003000 C 01/17/15 3.0 18.20 21.55
ETFC 150117C00004000 C 01/17/15 4.0 18.60 19.40
ETFC 150117C00005000 C 01/17/15 5.0 17.45 18.25
ETFC 150117C00006000 C 01/17/15 6.0 15.20 18.50
ETFC 150117C00007000 C 01/17/15 7.0 15.45 16.25
ETFC 150117C00009000 C 01/17/15 9.0 13.20 14.45
ETFC 150117C00010000 C 01/17/15 10.0 12.65 13.15
ETFC 150117C00011000 C 01/17/15 11.0 10.25 12.45
ETFC 150117C00012000 C 01/17/15 12.0 10.65 11.15
ETFC 150117C00013000 C 01/17/15 13.0 9.55 10.30
ETFC 150117C00014000 C 01/17/15 14.0 8.65 9.25
ETFC 150117C00015000 C 01/17/15 15.0 7.70 8.25
ETFC 150117C00016000 C 01/17/15 16.0 6.70 7.20
ETFC 150117C00017000 C 01/17/15 17.0 5.70 6.20
ETFC 150117C00018000 C 01/17/15 18.0 4.75 5.30
ETFC 150117C00019000 C 01/17/15 19.0 3.85 4.20
ETFC 150117C00020000 C 01/17/15 20.0 2.97 3.20
ETFC 150117C00021000 C 01/17/15 21.0 2.07 2.40
ETFC 150117C00022000 C 01/17/15 22.0 1.42 1.58
ETFC 150117C00023000 C 01/17/15 23.0 0.89 0.97
ETFC 150117C00024000 C 01/17/15 24.0 0.46 0.60
ETFC 150117C00025000 C 01/17/15 25.0 0.21 0.43
ETFC 150117C00026000 C 01/17/15 26.0 0.11 0.17
ETFC 150117C00027000 C 01/17/15 27.0 0.06 0.31
ETFC 150117C00028000 C 01/17/15 28.0 0.01 0.20
ETFC 150117C00029000 C 01/17/15 29.0 0.00 0.11
ETFC 150117C00030000 C 01/17/15 30.0 0.00 0.10
ETFC 150117C00031000 C 01/17/15 31.0 0.00 0.09
ETFC 150117C00032000 C 01/17/15 32.0 0.00 0.12
ETFC 150117C00033000 C 01/17/15 33.0 0.00 0.11
ETFC 150117C00034000 C 01/17/15 34.0 0.00 0.11
ETFC 150117C00035000 C 01/17/15 35.0 0.00 0.11
ETFC 150117P00002000 P 01/17/15 2.0 0.00 0.02
ETFC 150117P00003000 P 01/17/15 3.0 0.00 0.02
ETFC 150117P00004000 P 01/17/15 4.0 0.00 0.02
ETFC 150117P00005000 P 01/17/15 5.0 0.00 0.03
ETFC 150117P00006000 P 01/17/15 6.0 0.00 0.03
ETFC 150117P00007000 P 01/17/15 7.0 0.00 0.03
ETFC 150117P00009000 P 01/17/15 9.0 0.00 0.05
ETFC 150117P00010000 P 01/17/15 10.0 0.00 0.07
ETFC 150117P00011000 P 01/17/15 11.0 0.00 0.15
ETFC 150117P00012000 P 01/17/15 12.0 0.02 0.27
ETFC 150117P00013000 P 01/17/15 13.0 0.00 0.15
ETFC 150117P00014000 P 01/17/15 14.0 0.02 0.16
ETFC 150117P00015000 P 01/17/15 15.0 0.05 0.17
ETFC 150117P00016000 P 01/17/15 16.0 0.05 0.17
ETFC 150117P00017000 P 01/17/15 17.0 0.05 0.19
ETFC 150117P00018000 P 01/17/15 18.0 0.08 0.33
ETFC 150117P00019000 P 01/17/15 19.0 0.12 0.37
ETFC 150117P00020000 P 01/17/15 20.0 0.20 0.27
ETFC 150117P00021000 P 01/17/15 21.0 0.35 0.44
ETFC 150117P00022000 P 01/17/15 22.0 0.61 0.63
ETFC 150117P00023000 P 01/17/15 23.0 1.01 1.09
ETFC 150117P00024000 P 01/17/15 24.0 1.54 1.79
ETFC 150117P00025000 P 01/17/15 25.0 2.27 2.67
ETFC 150117P00026000 P 01/17/15 26.0 3.05 3.45
ETFC 150117P00027000 P 01/17/15 27.0 3.95 4.45
ETFC 150117P00028000 P 01/17/15 28.0 4.95 5.35
ETFC 150117P00029000 P 01/17/15 29.0 5.85 6.35
ETFC 150117P00030000 P 01/17/15 30.0 6.80 7.30
ETFC 150117P00031000 P 01/17/15 31.0 7.95 8.45
ETFC 150117P00032000 P 01/17/15 32.0 8.90 9.40
ETFC 150117P00033000 P 01/17/15 33.0 9.80 10.30
ETFC 150117P00034000 P 01/17/15 34.0 9.50 12.80
ETFC 150117P00035000 P 01/17/15 35.0 11.65 12.45
ETFC 150417C00004000 C 04/17/15 4.0 17.05 20.75
ETFC 150417C00005000 C 04/17/15 5.0 17.20 18.70
ETFC 150417C00006000 C 04/17/15 6.0 14.85 18.80
ETFC 150417C00008000 C 04/17/15 8.0 14.55 15.70
ETFC 150417C00009000 C 04/17/15 9.0 12.15 15.75
ETFC 150417C00010000 C 04/17/15 10.0 12.55 14.00
ETFC 150417C00011000 C 04/17/15 11.0 11.75 12.75
ETFC 150417C00013000 C 04/17/15 13.0 8.95 11.20
ETFC 150417C00014000 C 04/17/15 14.0 8.70 9.75
ETFC 150417C00015000 C 04/17/15 15.0 7.85 8.70
ETFC 150417C00016000 C 04/17/15 16.0 6.90 7.50
ETFC 150417C00017000 C 04/17/15 17.0 6.00 6.50
ETFC 150417C00018000 C 04/17/15 18.0 5.15 5.65
ETFC 150417C00019000 C 04/17/15 19.0 4.15 4.80
ETFC 150417C00020000 C 04/17/15 20.0 3.50 3.80
ETFC 150417C00021000 C 04/17/15 21.0 2.77 3.20
ETFC 150417C00022000 C 04/17/15 22.0 2.15 2.38
ETFC 150417C00023000 C 04/17/15 23.0 1.67 1.77
ETFC 150417C00024000 C 04/17/15 24.0 1.18 1.39
ETFC 150417C00025000 C 04/17/15 25.0 0.83 0.97
ETFC 150417C00026000 C 04/17/15 26.0 0.56 0.80
ETFC 150417C00027000 C 04/17/15 27.0 0.35 0.60
ETFC 150417C00028000 C 04/17/15 28.0 0.21 0.46
ETFC 150417C00029000 C 04/17/15 29.0 0.11 0.35
ETFC 150417C00030000 C 04/17/15 30.0 0.04 0.29
ETFC 150417C00031000 C 04/17/15 31.0 0.00 0.25
ETFC 150417C00032000 C 04/17/15 32.0 0.00 0.25
ETFC 150417C00033000 C 04/17/15 33.0 0.00 0.25
ETFC 150417C00034000 C 04/17/15 34.0 0.00 0.25
ETFC 150417P00004000 P 04/17/15 4.0 0.00 0.12
ETFC 150417P00005000 P 04/17/15 5.0 0.00 0.15
ETFC 150417P00006000 P 04/17/15 6.0 0.00 0.09
ETFC 150417P00008000 P 04/17/15 8.0 0.00 0.25
ETFC 150417P00009000 P 04/17/15 9.0 0.00 0.25
ETFC 150417P00010000 P 04/17/15 10.0 0.00 0.25
ETFC 150417P00011000 P 04/17/15 11.0 0.00 0.25
ETFC 150417P00013000 P 04/17/15 13.0 0.04 0.29
ETFC 150417P00014000 P 04/17/15 14.0 0.07 0.32
ETFC 150417P00015000 P 04/17/15 15.0 0.04 0.29
ETFC 150417P00016000 P 04/17/15 16.0 0.16 0.41
ETFC 150417P00017000 P 04/17/15 17.0 0.23 0.48
ETFC 150417P00018000 P 04/17/15 18.0 0.24 0.49
ETFC 150417P00019000 P 04/17/15 19.0 0.39 0.64
ETFC 150417P00020000 P 04/17/15 20.0 0.58 0.75
ETFC 150417P00021000 P 04/17/15 21.0 0.85 1.10
ETFC 150417P00022000 P 04/17/15 22.0 1.26 1.37
ETFC 150417P00023000 P 04/17/15 23.0 1.71 1.80
ETFC 150417P00024000 P 04/17/15 24.0 2.25 2.48
ETFC 150417P00025000 P 04/17/15 25.0 2.89 3.15
ETFC 150417P00026000 P 04/17/15 26.0 3.45 3.85
ETFC 150417P00027000 P 04/17/15 27.0 4.25 4.80
ETFC 150417P00028000 P 04/17/15 28.0 5.05 5.55
ETFC 150417P00029000 P 04/17/15 29.0 5.95 6.45
ETFC 150417P00030000 P 04/17/15 30.0 6.90 7.40
ETFC 150417P00031000 P 04/17/15 31.0 7.85 8.40
ETFC 150417P00032000 P 04/17/15 32.0 8.40 9.50
ETFC 150417P00033000 P 04/17/15 33.0 9.80 10.75
ETFC 150417P00034000 P 04/17/15 34.0 10.65 11.45
ETFC 150717C00015000 C 07/17/15 15.0 8.10 9.25
ETFC 150717C00016000 C 07/17/15 16.0 7.05 7.80
ETFC 150717C00017000 C 07/17/15 17.0 6.20 6.90
ETFC 150717C00018000 C 07/17/15 18.0 5.35 6.05
ETFC 150717C00019000 C 07/17/15 19.0 4.60 5.25
ETFC 150717C00020000 C 07/17/15 20.0 3.85 4.50
ETFC 150717C00021000 C 07/17/15 21.0 3.25 3.75
ETFC 150717C00022000 C 07/17/15 22.0 2.65 3.10
ETFC 150717C00023000 C 07/17/15 23.0 2.11 2.54
ETFC 150717C00024000 C 07/17/15 24.0 1.75 1.97
ETFC 150717C00025000 C 07/17/15 25.0 1.33 1.62
ETFC 150717C00026000 C 07/17/15 26.0 1.01 1.26
ETFC 150717C00027000 C 07/17/15 27.0 0.76 1.01
ETFC 150717C00028000 C 07/17/15 28.0 0.56 0.80
ETFC 150717C00029000 C 07/17/15 29.0 0.40 0.65
ETFC 150717C00030000 C 07/17/15 30.0 0.28 0.52
ETFC 150717C00031000 C 07/17/15 31.0 0.18 0.43
ETFC 150717P00015000 P 07/17/15 15.0 0.23 0.48
ETFC 150717P00016000 P 07/17/15 16.0 0.32 0.57
ETFC 150717P00017000 P 07/17/15 17.0 0.36 0.61
ETFC 150717P00018000 P 07/17/15 18.0 0.57 0.80
ETFC 150717P00019000 P 07/17/15 19.0 0.77 1.02
ETFC 150717P00020000 P 07/17/15 20.0 1.01 1.26
ETFC 150717P00021000 P 07/17/15 21.0 1.34 1.59
ETFC 150717P00022000 P 07/17/15 22.0 1.67 1.92
ETFC 150717P00023000 P 07/17/15 23.0 2.19 2.53
ETFC 150717P00024000 P 07/17/15 24.0 2.73 3.10
ETFC 150717P00025000 P 07/17/15 25.0 3.20 3.60
ETFC 150717P00026000 P 07/17/15 26.0 3.90 4.30
ETFC 150717P00027000 P 07/17/15 27.0 4.60 5.05
ETFC 150717P00028000 P 07/17/15 28.0 5.45 5.95
ETFC 150717P00029000 P 07/17/15 29.0 6.30 6.80
ETFC 150717P00030000 P 07/17/15 30.0 7.20 7.70
ETFC 150717P00031000 P 07/17/15 31.0 8.10 8.60
ETFC 160115C00005000 C 01/15/16 5.0 17.05 18.95
ETFC 160115C00008000 C 01/15/16 8.0 14.30 15.90
ETFC 160115C00010000 C 01/15/16 10.0 11.65 14.20
ETFC 160115C00013000 C 01/15/16 13.0 10.05 11.10
ETFC 160115C00015000 C 01/15/16 15.0 8.30 9.25
ETFC 160115C00017000 C 01/15/16 17.0 6.80 7.60
ETFC 160115C00020000 C 01/15/16 20.0 4.60 5.35
ETFC 160115C00022000 C 01/15/16 22.0 3.30 4.10
ETFC 160115C00025000 C 01/15/16 25.0 2.10 2.65
ETFC 160115C00027000 C 01/15/16 27.0 1.38 1.88
ETFC 160115C00030000 C 01/15/16 30.0 0.69 1.19
ETFC 160115C00035000 C 01/15/16 35.0 0.19 0.69
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.37
ETFC 160115P00008000 P 01/15/16 8.0 0.10 0.50
ETFC 160115P00010000 P 01/15/16 10.0 0.02 0.52
ETFC 160115P00013000 P 01/15/16 13.0 0.14 0.64
ETFC 160115P00015000 P 01/15/16 15.0 0.45 0.95
ETFC 160115P00017000 P 01/15/16 17.0 0.66 1.17
ETFC 160115P00020000 P 01/15/16 20.0 1.44 2.02
ETFC 160115P00022000 P 01/15/16 22.0 2.35 3.15
ETFC 160115P00025000 P 01/15/16 25.0 3.70 4.50
ETFC 160115P00027000 P 01/15/16 27.0 5.10 6.10
ETFC 160115P00030000 P 01/15/16 30.0 7.35 8.35
ETFC 160115P00035000 P 01/15/16 35.0 11.45 13.05
ETFC 170120C00005000 C 01/20/17 5.0 16.10 20.15
ETFC 170120C00008000 C 01/20/17 8.0 13.10 17.85
ETFC 170120C00010000 C 01/20/17 10.0 11.30 16.00
ETFC 170120C00013000 C 01/20/17 13.0 10.25 12.95
ETFC 170120C00015000 C 01/20/17 15.0 8.10 11.40
ETFC 170120C00018000 C 01/20/17 18.0 7.05 8.40
ETFC 170120C00020000 C 01/20/17 20.0 5.75 7.05
ETFC 170120C00022000 C 01/20/17 22.0 4.80 5.85
ETFC 170120C00025000 C 01/20/17 25.0 3.45 4.00
ETFC 170120C00027000 C 01/20/17 27.0 2.70 3.60
ETFC 170120C00030000 C 01/20/17 30.0 1.97 2.59
ETFC 170120C00032000 C 01/20/17 32.0 1.53 2.16
ETFC 170120C00035000 C 01/20/17 35.0 1.03 1.65
ETFC 170120P00005000 P 01/20/17 5.0 0.03 0.53
ETFC 170120P00008000 P 01/20/17 8.0 0.16 0.66
ETFC 170120P00010000 P 01/20/17 10.0 0.31 0.81
ETFC 170120P00013000 P 01/20/17 13.0 0.67 1.17
ETFC 170120P00015000 P 01/20/17 15.0 0.99 1.49
ETFC 170120P00018000 P 01/20/17 18.0 1.76 2.53
ETFC 170120P00020000 P 01/20/17 20.0 2.49 3.25
ETFC 170120P00022000 P 01/20/17 22.0 3.35 4.15
ETFC 170120P00025000 P 01/20/17 25.0 4.90 5.80
ETFC 170120P00027000 P 01/20/17 27.0 5.95 7.35
ETFC 170120P00030000 P 01/20/17 30.0 8.25 9.00
ETFC 170120P00032000 P 01/20/17 32.0 9.70 11.35
ETFC 170120P00035000 P 01/20/17 35.0 12.35 13.60

OPRA data is delayed 15 minutes.