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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-17)Premium Content

E Trade Financial Corporation (ETFC)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 150828C00020000 C 08/28/15 20.0 5.95 6.70
ETFC 150828C00020500 C 08/28/15 20.5 5.35 6.20
ETFC 150828C00021000 C 08/28/15 21.0 4.90 5.70
ETFC 150828C00021500 C 08/28/15 21.5 4.50 5.20
ETFC 150828C00022000 C 08/28/15 22.0 3.90 4.65
ETFC 150828C00022500 C 08/28/15 22.5 3.40 4.20
ETFC 150828C00023000 C 08/28/15 23.0 2.95 3.70
ETFC 150828C00023500 C 08/28/15 23.5 2.43 3.20
ETFC 150828C00024000 C 08/28/15 24.0 1.93 2.66
ETFC 150828C00024500 C 08/28/15 24.5 1.45 2.19
ETFC 150828C00025000 C 08/28/15 25.0 1.01 1.70
ETFC 150828C00025500 C 08/28/15 25.5 1.04 1.18
ETFC 150828C00026000 C 08/28/15 26.0 0.32 0.74
ETFC 150828C00026500 C 08/28/15 26.5 0.28 0.39
ETFC 150828C00027000 C 08/28/15 27.0 0.00 0.26
ETFC 150828C00027500 C 08/28/15 27.5 0.01 0.10
ETFC 150828C00028000 C 08/28/15 28.0 0.00 0.17
ETFC 150828C00028500 C 08/28/15 28.5 0.00 0.17
ETFC 150828C00029000 C 08/28/15 29.0 0.00 0.17
ETFC 150828C00029500 C 08/28/15 29.5 0.00 0.17
ETFC 150828C00030000 C 08/28/15 30.0 0.00 0.17
ETFC 150828C00030500 C 08/28/15 30.5 0.00 0.17
ETFC 150828C00031000 C 08/28/15 31.0 0.00 0.17
ETFC 150828C00031500 C 08/28/15 31.5 0.00 0.16
ETFC 150828C00032000 C 08/28/15 32.0 0.00 0.16
ETFC 150828C00032500 C 08/28/15 32.5 0.00 0.16
ETFC 150828C00033000 C 08/28/15 33.0 0.00 0.16
ETFC 150828C00033500 C 08/28/15 33.5 0.00 0.16
ETFC 150828C00034000 C 08/28/15 34.0 0.00 0.16
ETFC 150828C00034500 C 08/28/15 34.5 0.00 0.16
ETFC 150828C00035000 C 08/28/15 35.0 0.00 0.16
ETFC 150828C00035500 C 08/28/15 35.5 0.00 0.16
ETFC 150828C00036000 C 08/28/15 36.0 0.00 0.16
ETFC 150828C00036500 C 08/28/15 36.5 0.00 0.16
ETFC 150828C00037000 C 08/28/15 37.0 0.00 0.16
ETFC 150828C00037500 C 08/28/15 37.5 0.00 0.16
ETFC 150828C00038000 C 08/28/15 38.0 0.00 0.16
ETFC 150828C00038500 C 08/28/15 38.5 0.00 0.16
ETFC 150828C00039000 C 08/28/15 39.0 0.00 0.16
ETFC 150828C00039500 C 08/28/15 39.5 0.00 0.16
ETFC 150828P00020000 P 08/28/15 20.0 0.00 0.17
ETFC 150828P00020500 P 08/28/15 20.5 0.00 0.17
ETFC 150828P00021000 P 08/28/15 21.0 0.00 0.17
ETFC 150828P00021500 P 08/28/15 21.5 0.00 0.17
ETFC 150828P00022000 P 08/28/15 22.0 0.00 0.17
ETFC 150828P00022500 P 08/28/15 22.5 0.00 0.12
ETFC 150828P00023000 P 08/28/15 23.0 0.00 0.17
ETFC 150828P00023500 P 08/28/15 23.5 0.00 0.17
ETFC 150828P00024000 P 08/28/15 24.0 0.00 0.18
ETFC 150828P00024500 P 08/28/15 24.5 0.00 0.18
ETFC 150828P00025000 P 08/28/15 25.0 0.00 0.19
ETFC 150828P00025500 P 08/28/15 25.5 0.01 0.13
ETFC 150828P00026000 P 08/28/15 26.0 0.07 0.15
ETFC 150828P00026500 P 08/28/15 26.5 0.21 0.34
ETFC 150828P00027000 P 08/28/15 27.0 0.49 1.12
ETFC 150828P00027500 P 08/28/15 27.5 0.88 1.61
ETFC 150828P00028000 P 08/28/15 28.0 1.37 2.08
ETFC 150828P00028500 P 08/28/15 28.5 1.85 2.57
ETFC 150828P00029000 P 08/28/15 29.0 2.34 3.10
ETFC 150828P00029500 P 08/28/15 29.5 2.85 3.60
ETFC 150828P00030000 P 08/28/15 30.0 3.35 4.10
ETFC 150828P00030500 P 08/28/15 30.5 3.85 4.60
ETFC 150828P00031000 P 08/28/15 31.0 4.30 5.20
ETFC 150828P00031500 P 08/28/15 31.5 4.80 5.60
ETFC 150828P00032000 P 08/28/15 32.0 5.30 6.15
ETFC 150828P00032500 P 08/28/15 32.5 5.80 6.65
ETFC 150828P00033000 P 08/28/15 33.0 6.30 7.20
ETFC 150828P00033500 P 08/28/15 33.5 6.80 7.65
ETFC 150828P00034000 P 08/28/15 34.0 7.30 8.10
ETFC 150828P00034500 P 08/28/15 34.5 7.75 8.60
ETFC 150828P00035000 P 08/28/15 35.0 8.25 9.25
ETFC 150828P00035500 P 08/28/15 35.5 8.75 9.70
ETFC 150828P00036000 P 08/28/15 36.0 9.25 9.85
ETFC 150828P00036500 P 08/28/15 36.5 8.60 10.70
ETFC 150828P00037000 P 08/28/15 37.0 9.15 11.20
ETFC 150828P00037500 P 08/28/15 37.5 9.35 11.70
ETFC 150828P00038000 P 08/28/15 38.0 10.15 12.20
ETFC 150828P00038500 P 08/28/15 38.5 10.55 12.70
ETFC 150828P00039000 P 08/28/15 39.0 11.10 14.35
ETFC 150828P00039500 P 08/28/15 39.5 12.75 13.70
ETFC 150904C00017500 C 09/04/15 17.5 8.90 9.25
ETFC 150904C00018000 C 09/04/15 18.0 8.35 8.80
ETFC 150904C00018500 C 09/04/15 18.5 7.80 8.25
ETFC 150904C00019000 C 09/04/15 19.0 7.40 7.75
ETFC 150904C00019500 C 09/04/15 19.5 6.90 7.20
ETFC 150904C00020000 C 09/04/15 20.0 6.00 6.70
ETFC 150904C00020500 C 09/04/15 20.5 5.95 6.20
ETFC 150904C00021000 C 09/04/15 21.0 5.05 5.70
ETFC 150904C00021500 C 09/04/15 21.5 5.00 5.20
ETFC 150904C00022000 C 09/04/15 22.0 4.00 4.75
ETFC 150904C00022500 C 09/04/15 22.5 3.50 4.25
ETFC 150904C00023000 C 09/04/15 23.0 3.05 3.75
ETFC 150904C00023500 C 09/04/15 23.5 2.57 3.30
ETFC 150904C00024000 C 09/04/15 24.0 1.83 2.78
ETFC 150904C00024500 C 09/04/15 24.5 2.09 2.31
ETFC 150904C00025000 C 09/04/15 25.0 1.45 1.92
ETFC 150904C00025500 C 09/04/15 25.5 1.31 1.48
ETFC 150904C00026000 C 09/04/15 26.0 0.94 1.12
ETFC 150904C00026500 C 09/04/15 26.5 0.71 0.82
ETFC 150904C00027000 C 09/04/15 27.0 0.45 0.57
ETFC 150904C00027500 C 09/04/15 27.5 0.31 0.38
ETFC 150904C00028000 C 09/04/15 28.0 0.13 0.27
ETFC 150904C00028500 C 09/04/15 28.5 0.00 0.24
ETFC 150904C00029000 C 09/04/15 29.0 0.00 0.13
ETFC 150904C00029500 C 09/04/15 29.5 0.05 0.22
ETFC 150904C00030000 C 09/04/15 30.0 0.00 0.19
ETFC 150904C00030500 C 09/04/15 30.5 0.00 0.19
ETFC 150904C00031000 C 09/04/15 31.0 0.00 0.18
ETFC 150904C00031500 C 09/04/15 31.5 0.00 0.18
ETFC 150904C00032000 C 09/04/15 32.0 0.00 0.18
ETFC 150904C00032500 C 09/04/15 32.5 0.00 0.17
ETFC 150904C00033000 C 09/04/15 33.0 0.00 0.17
ETFC 150904C00033500 C 09/04/15 33.5 0.00 0.18
ETFC 150904C00034000 C 09/04/15 34.0 0.00 0.17
ETFC 150904C00034500 C 09/04/15 34.5 0.00 0.17
ETFC 150904C00035000 C 09/04/15 35.0 0.00 0.17
ETFC 150904C00035500 C 09/04/15 35.5 0.00 0.17
ETFC 150904C00036000 C 09/04/15 36.0 0.00 0.17
ETFC 150904C00036500 C 09/04/15 36.5 0.00 0.17
ETFC 150904C00037000 C 09/04/15 37.0 0.00 0.17
ETFC 150904C00037500 C 09/04/15 37.5 0.00 0.17
ETFC 150904C00038000 C 09/04/15 38.0 0.00 0.17
ETFC 150904C00038500 C 09/04/15 38.5 0.00 0.16
ETFC 150904C00039000 C 09/04/15 39.0 0.00 0.16
ETFC 150904C00039500 C 09/04/15 39.5 0.00 0.16
ETFC 150904P00017500 P 09/04/15 17.5 0.00 0.21
ETFC 150904P00018000 P 09/04/15 18.0 0.00 0.21
ETFC 150904P00018500 P 09/04/15 18.5 0.00 0.21
ETFC 150904P00019000 P 09/04/15 19.0 0.00 0.21
ETFC 150904P00019500 P 09/04/15 19.5 0.00 0.21
ETFC 150904P00020000 P 09/04/15 20.0 0.00 0.22
ETFC 150904P00020500 P 09/04/15 20.5 0.00 0.22
ETFC 150904P00021000 P 09/04/15 21.0 0.00 0.22
ETFC 150904P00021500 P 09/04/15 21.5 0.00 0.22
ETFC 150904P00022000 P 09/04/15 22.0 0.00 0.23
ETFC 150904P00022500 P 09/04/15 22.5 0.00 0.25
ETFC 150904P00023000 P 09/04/15 23.0 0.00 0.27
ETFC 150904P00023500 P 09/04/15 23.5 0.01 0.29
ETFC 150904P00024000 P 09/04/15 24.0 0.07 0.19
ETFC 150904P00024500 P 09/04/15 24.5 0.12 0.25
ETFC 150904P00025000 P 09/04/15 25.0 0.22 0.40
ETFC 150904P00025500 P 09/04/15 25.5 0.32 0.50
ETFC 150904P00026000 P 09/04/15 26.0 0.46 0.59
ETFC 150904P00026500 P 09/04/15 26.5 0.64 0.79
ETFC 150904P00027000 P 09/04/15 27.0 0.90 1.22
ETFC 150904P00027500 P 09/04/15 27.5 1.21 1.56
ETFC 150904P00028000 P 09/04/15 28.0 1.57 2.21
ETFC 150904P00028500 P 09/04/15 28.5 1.95 2.64
ETFC 150904P00029000 P 09/04/15 29.0 2.43 3.15
ETFC 150904P00029500 P 09/04/15 29.5 2.88 3.65
ETFC 150904P00030000 P 09/04/15 30.0 3.35 4.10
ETFC 150904P00030500 P 09/04/15 30.5 3.85 4.60
ETFC 150904P00031000 P 09/04/15 31.0 4.35 5.10
ETFC 150904P00031500 P 09/04/15 31.5 4.85 5.60
ETFC 150904P00032000 P 09/04/15 32.0 5.35 6.10
ETFC 150904P00032500 P 09/04/15 32.5 5.85 6.60
ETFC 150904P00033000 P 09/04/15 33.0 6.35 7.10
ETFC 150904P00033500 P 09/04/15 33.5 6.80 7.60
ETFC 150904P00034000 P 09/04/15 34.0 7.30 8.15
ETFC 150904P00034500 P 09/04/15 34.5 7.80 8.65
ETFC 150904P00035000 P 09/04/15 35.0 8.30 9.20
ETFC 150904P00035500 P 09/04/15 35.5 8.75 9.60
ETFC 150904P00036000 P 09/04/15 36.0 8.70 11.15
ETFC 150904P00036500 P 09/04/15 36.5 9.25 10.70
ETFC 150904P00037000 P 09/04/15 37.0 9.95 11.20
ETFC 150904P00037500 P 09/04/15 37.5 10.50 11.70
ETFC 150904P00038000 P 09/04/15 38.0 11.25 12.20
ETFC 150904P00038500 P 09/04/15 38.5 11.50 12.70
ETFC 150904P00039000 P 09/04/15 39.0 12.10 13.20
ETFC 150904P00039500 P 09/04/15 39.5 12.55 13.70
ETFC 150911C00020000 C 09/11/15 20.0 6.00 6.75
ETFC 150911C00021000 C 09/11/15 21.0 5.45 5.70
ETFC 150911C00021500 C 09/11/15 21.5 4.85 5.25
ETFC 150911C00022000 C 09/11/15 22.0 4.35 4.75
ETFC 150911C00022500 C 09/11/15 22.5 3.55 4.25
ETFC 150911C00023000 C 09/11/15 23.0 3.25 3.80
ETFC 150911C00023500 C 09/11/15 23.5 2.75 3.35
ETFC 150911C00024000 C 09/11/15 24.0 2.20 2.90
ETFC 150911C00024500 C 09/11/15 24.5 1.83 2.46
ETFC 150911C00025000 C 09/11/15 25.0 1.81 2.04
ETFC 150911C00025500 C 09/11/15 25.5 1.43 1.69
ETFC 150911C00026000 C 09/11/15 26.0 1.16 1.29
ETFC 150911C00026500 C 09/11/15 26.5 0.80 1.04
ETFC 150911C00027000 C 09/11/15 27.0 0.62 0.76
ETFC 150911C00027500 C 09/11/15 27.5 0.41 0.56
ETFC 150911C00028000 C 09/11/15 28.0 0.28 0.39
ETFC 150911C00028500 C 09/11/15 28.5 0.15 0.28
ETFC 150911C00029000 C 09/11/15 29.0 0.13 0.28
ETFC 150911C00029500 C 09/11/15 29.5 0.00 0.18
ETFC 150911C00030000 C 09/11/15 30.0 0.00 0.23
ETFC 150911C00030500 C 09/11/15 30.5 0.00 0.21
ETFC 150911C00031000 C 09/11/15 31.0 0.00 0.19
ETFC 150911C00031500 C 09/11/15 31.5 0.00 0.50
ETFC 150911C00032000 C 09/11/15 32.0 0.00 0.18
ETFC 150911C00032500 C 09/11/15 32.5 0.00 0.50
ETFC 150911C00033000 C 09/11/15 33.0 0.00 0.38
ETFC 150911C00033500 C 09/11/15 33.5 0.00 0.43
ETFC 150911C00034000 C 09/11/15 34.0 0.00 0.42
ETFC 150911C00034500 C 09/11/15 34.5 0.00 0.42
ETFC 150911C00035000 C 09/11/15 35.0 0.00 0.41
ETFC 150911C00035500 C 09/11/15 35.5 0.00 0.40
ETFC 150911C00036000 C 09/11/15 36.0 0.00 0.39
ETFC 150911C00036500 C 09/11/15 36.5 0.00 0.39
ETFC 150911C00037000 C 09/11/15 37.0 0.00 0.39
ETFC 150911C00037500 C 09/11/15 37.5 0.00 0.39
ETFC 150911C00038000 C 09/11/15 38.0 0.00 0.39
ETFC 150911C00038500 C 09/11/15 38.5 0.00 0.39
ETFC 150911C00039000 C 09/11/15 39.0 0.00 0.38
ETFC 150911C00039500 C 09/11/15 39.5 0.00 0.38
ETFC 150911P00020000 P 09/11/15 20.0 0.00 0.21
ETFC 150911P00021000 P 09/11/15 21.0 0.00 0.36
ETFC 150911P00021500 P 09/11/15 21.5 0.00 0.31
ETFC 150911P00022000 P 09/11/15 22.0 0.00 0.36
ETFC 150911P00022500 P 09/11/15 22.5 0.00 0.30
ETFC 150911P00023000 P 09/11/15 23.0 0.01 0.45
ETFC 150911P00023500 P 09/11/15 23.5 0.11 0.25
ETFC 150911P00024000 P 09/11/15 24.0 0.17 0.32
ETFC 150911P00024500 P 09/11/15 24.5 0.25 0.50
ETFC 150911P00025000 P 09/11/15 25.0 0.36 0.41
ETFC 150911P00025500 P 09/11/15 25.5 0.47 0.61
ETFC 150911P00026000 P 09/11/15 26.0 0.62 0.75
ETFC 150911P00026500 P 09/11/15 26.5 0.82 1.02
ETFC 150911P00027000 P 09/11/15 27.0 1.08 1.52
ETFC 150911P00027500 P 09/11/15 27.5 1.38 1.76
ETFC 150911P00028000 P 09/11/15 28.0 1.64 2.29
ETFC 150911P00028500 P 09/11/15 28.5 2.09 2.76
ETFC 150911P00029000 P 09/11/15 29.0 2.47 3.30
ETFC 150911P00029500 P 09/11/15 29.5 2.92 3.65
ETFC 150911P00030000 P 09/11/15 30.0 3.40 4.15
ETFC 150911P00030500 P 09/11/15 30.5 3.90 4.60
ETFC 150911P00031000 P 09/11/15 31.0 4.35 5.10
ETFC 150911P00031500 P 09/11/15 31.5 4.80 5.65
ETFC 150911P00032000 P 09/11/15 32.0 5.30 6.20
ETFC 150911P00032500 P 09/11/15 32.5 5.85 6.60
ETFC 150911P00033000 P 09/11/15 33.0 6.30 7.15
ETFC 150911P00033500 P 09/11/15 33.5 6.80 7.75
ETFC 150911P00034000 P 09/11/15 34.0 7.35 8.10
ETFC 150911P00034500 P 09/11/15 34.5 7.80 8.60
ETFC 150911P00035000 P 09/11/15 35.0 8.30 9.15
ETFC 150911P00035500 P 09/11/15 35.5 8.50 9.70
ETFC 150911P00036000 P 09/11/15 36.0 9.05 10.25
ETFC 150911P00036500 P 09/11/15 36.5 9.70 10.65
ETFC 150911P00037000 P 09/11/15 37.0 9.50 11.20
ETFC 150911P00037500 P 09/11/15 37.5 10.00 11.65
ETFC 150911P00038000 P 09/11/15 38.0 10.50 12.15
ETFC 150911P00038500 P 09/11/15 38.5 11.00 12.65
ETFC 150911P00039000 P 09/11/15 39.0 12.00 13.20
ETFC 150911P00039500 P 09/11/15 39.5 12.50 13.80
ETFC 150918C00017000 C 09/18/15 17.0 8.55 9.75
ETFC 150918C00018000 C 09/18/15 18.0 7.90 8.75
ETFC 150918C00018500 C 09/18/15 18.5 7.45 8.25
ETFC 150918C00019000 C 09/18/15 19.0 6.95 7.75
ETFC 150918C00019500 C 09/18/15 19.5 6.45 7.25
ETFC 150918C00020000 C 09/18/15 20.0 6.00 6.75
ETFC 150918C00020500 C 09/18/15 20.5 5.55 6.30
ETFC 150918C00021000 C 09/18/15 21.0 5.05 5.80
ETFC 150918C00021500 C 09/18/15 21.5 4.60 5.30
ETFC 150918C00022000 C 09/18/15 22.0 4.15 4.85
ETFC 150918C00022500 C 09/18/15 22.5 3.65 4.35
ETFC 150918C00023000 C 09/18/15 23.0 3.20 3.90
ETFC 150918C00023500 C 09/18/15 23.5 2.79 3.45
ETFC 150918C00024000 C 09/18/15 24.0 2.45 2.99
ETFC 150918C00024500 C 09/18/15 24.5 2.12 2.55
ETFC 150918C00025000 C 09/18/15 25.0 1.96 2.17
ETFC 150918C00025500 C 09/18/15 25.5 1.63 1.80
ETFC 150918C00026000 C 09/18/15 26.0 1.30 1.47
ETFC 150918C00026500 C 09/18/15 26.5 1.03 1.17
ETFC 150918C00027000 C 09/18/15 27.0 0.81 0.93
ETFC 150918C00027500 C 09/18/15 27.5 0.59 0.71
ETFC 150918C00028000 C 09/18/15 28.0 0.47 0.51
ETFC 150918C00028500 C 09/18/15 28.5 0.30 0.42
ETFC 150918C00029000 C 09/18/15 29.0 0.19 0.32
ETFC 150918C00029500 C 09/18/15 29.5 0.07 0.33
ETFC 150918C00030000 C 09/18/15 30.0 0.03 0.29
ETFC 150918C00030500 C 09/18/15 30.5 0.01 0.26
ETFC 150918C00031000 C 09/18/15 31.0 0.00 0.23
ETFC 150918C00031500 C 09/18/15 31.5 0.00 0.22
ETFC 150918C00032000 C 09/18/15 32.0 0.00 0.21
ETFC 150918C00032500 C 09/18/15 32.5 0.00 0.20
ETFC 150918C00033000 C 09/18/15 33.0 0.00 0.19
ETFC 150918C00033500 C 09/18/15 33.5 0.00 0.19
ETFC 150918C00034000 C 09/18/15 34.0 0.00 0.18
ETFC 150918C00034500 C 09/18/15 34.5 0.00 0.18
ETFC 150918C00035000 C 09/18/15 35.0 0.00 0.18
ETFC 150918C00035500 C 09/18/15 35.5 0.00 0.18
ETFC 150918C00036000 C 09/18/15 36.0 0.00 0.18
ETFC 150918C00036500 C 09/18/15 36.5 0.00 0.18
ETFC 150918C00037000 C 09/18/15 37.0 0.00 0.18
ETFC 150918C00038000 C 09/18/15 38.0 0.00 0.18
ETFC 150918C00039000 C 09/18/15 39.0 0.00 0.18
ETFC 150918P00017000 P 09/18/15 17.0 0.01 0.25
ETFC 150918P00018000 P 09/18/15 18.0 0.02 0.25
ETFC 150918P00018500 P 09/18/15 18.5 0.02 0.25
ETFC 150918P00019000 P 09/18/15 19.0 0.02 0.24
ETFC 150918P00019500 P 09/18/15 19.5 0.02 0.22
ETFC 150918P00020000 P 09/18/15 20.0 0.03 0.23
ETFC 150918P00020500 P 09/18/15 20.5 0.03 0.24
ETFC 150918P00021000 P 09/18/15 21.0 0.05 0.29
ETFC 150918P00021500 P 09/18/15 21.5 0.06 0.31
ETFC 150918P00022000 P 09/18/15 22.0 0.08 0.33
ETFC 150918P00022500 P 09/18/15 22.5 0.13 0.35
ETFC 150918P00023000 P 09/18/15 23.0 0.19 0.30
ETFC 150918P00023500 P 09/18/15 23.5 0.24 0.34
ETFC 150918P00024000 P 09/18/15 24.0 0.31 0.37
ETFC 150918P00024500 P 09/18/15 24.5 0.39 0.54
ETFC 150918P00025000 P 09/18/15 25.0 0.51 0.63
ETFC 150918P00025500 P 09/18/15 25.5 0.62 0.78
ETFC 150918P00026000 P 09/18/15 26.0 0.77 0.97
ETFC 150918P00026500 P 09/18/15 26.5 0.99 1.16
ETFC 150918P00027000 P 09/18/15 27.0 1.25 1.56
ETFC 150918P00027500 P 09/18/15 27.5 1.51 2.09
ETFC 150918P00028000 P 09/18/15 28.0 1.86 2.54
ETFC 150918P00028500 P 09/18/15 28.5 2.21 2.67
ETFC 150918P00029000 P 09/18/15 29.0 2.60 3.25
ETFC 150918P00029500 P 09/18/15 29.5 3.00 3.70
ETFC 150918P00030000 P 09/18/15 30.0 3.45 4.20
ETFC 150918P00030500 P 09/18/15 30.5 3.90 4.65
ETFC 150918P00031000 P 09/18/15 31.0 4.40 5.55
ETFC 150918P00031500 P 09/18/15 31.5 4.85 5.65
ETFC 150918P00032000 P 09/18/15 32.0 5.35 6.15
ETFC 150918P00032500 P 09/18/15 32.5 5.85 6.60
ETFC 150918P00033000 P 09/18/15 33.0 6.35 7.10
ETFC 150918P00033500 P 09/18/15 33.5 6.80 7.65
ETFC 150918P00034000 P 09/18/15 34.0 7.35 8.10
ETFC 150918P00034500 P 09/18/15 34.5 7.80 8.60
ETFC 150918P00035000 P 09/18/15 35.0 8.35 9.10
ETFC 150918P00035500 P 09/18/15 35.5 8.50 9.70
ETFC 150918P00036000 P 09/18/15 36.0 9.00 10.20
ETFC 150918P00036500 P 09/18/15 36.5 9.50 10.75
ETFC 150918P00037000 P 09/18/15 37.0 10.00 11.25
ETFC 150918P00038000 P 09/18/15 38.0 11.00 12.15
ETFC 150918P00039000 P 09/18/15 39.0 12.25 13.15
ETFC 150925C00020000 C 09/25/15 20.0 6.05 6.80
ETFC 150925C00021000 C 09/25/15 21.0 5.10 5.85
ETFC 150925C00022000 C 09/25/15 22.0 4.20 4.90
ETFC 150925C00022500 C 09/25/15 22.5 3.75 4.40
ETFC 150925C00023000 C 09/25/15 23.0 3.25 4.00
ETFC 150925C00023500 C 09/25/15 23.5 2.82 3.55
ETFC 150925C00024000 C 09/25/15 24.0 2.42 3.10
ETFC 150925C00024500 C 09/25/15 24.5 2.22 2.69
ETFC 150925C00025000 C 09/25/15 25.0 2.02 2.30
ETFC 150925C00025500 C 09/25/15 25.5 1.64 2.00
ETFC 150925C00026000 C 09/25/15 26.0 1.30 1.61
ETFC 150925C00026500 C 09/25/15 26.5 1.09 1.33
ETFC 150925C00027000 C 09/25/15 27.0 0.91 1.06
ETFC 150925C00027500 C 09/25/15 27.5 0.58 0.84
ETFC 150925C00028000 C 09/25/15 28.0 0.43 0.68
ETFC 150925C00028500 C 09/25/15 28.5 0.38 0.52
ETFC 150925C00029000 C 09/25/15 29.0 0.23 0.45
ETFC 150925C00029500 C 09/25/15 29.5 0.04 0.40
ETFC 150925C00030000 C 09/25/15 30.0 0.01 0.36
ETFC 150925C00030500 C 09/25/15 30.5 0.01 0.32
ETFC 150925C00031000 C 09/25/15 31.0 0.00 0.26
ETFC 150925C00031500 C 09/25/15 31.5 0.00 0.23
ETFC 150925C00032000 C 09/25/15 32.0 0.00 0.22
ETFC 150925C00032500 C 09/25/15 32.5 0.00 0.20
ETFC 150925C00033000 C 09/25/15 33.0 0.00 0.20
ETFC 150925C00033500 C 09/25/15 33.5 0.00 0.20
ETFC 150925C00034000 C 09/25/15 34.0 0.00 0.19
ETFC 150925C00034500 C 09/25/15 34.5 0.00 0.18
ETFC 150925C00035000 C 09/25/15 35.0 0.00 0.18
ETFC 150925C00035500 C 09/25/15 35.5 0.00 0.18
ETFC 150925C00036000 C 09/25/15 36.0 0.00 0.18
ETFC 150925C00036500 C 09/25/15 36.5 0.00 0.18
ETFC 150925C00037000 C 09/25/15 37.0 0.00 0.17
ETFC 150925C00037500 C 09/25/15 37.5 0.00 0.17
ETFC 150925C00038000 C 09/25/15 38.0 0.00 0.17
ETFC 150925C00038500 C 09/25/15 38.5 0.00 0.17
ETFC 150925P00020000 P 09/25/15 20.0 0.05 0.32
ETFC 150925P00021000 P 09/25/15 21.0 0.07 0.34
ETFC 150925P00022000 P 09/25/15 22.0 0.13 0.37
ETFC 150925P00022500 P 09/25/15 22.5 0.11 0.41
ETFC 150925P00023000 P 09/25/15 23.0 0.19 0.45
ETFC 150925P00023500 P 09/25/15 23.5 0.29 0.51
ETFC 150925P00024000 P 09/25/15 24.0 0.35 0.57
ETFC 150925P00024500 P 09/25/15 24.5 0.45 0.73
ETFC 150925P00025000 P 09/25/15 25.0 0.57 0.72
ETFC 150925P00025500 P 09/25/15 25.5 0.72 1.06
ETFC 150925P00026000 P 09/25/15 26.0 0.84 1.27
ETFC 150925P00026500 P 09/25/15 26.5 1.12 1.51
ETFC 150925P00027000 P 09/25/15 27.0 1.34 1.73
ETFC 150925P00027500 P 09/25/15 27.5 1.60 2.12
ETFC 150925P00028000 P 09/25/15 28.0 1.92 2.59
ETFC 150925P00028500 P 09/25/15 28.5 2.23 2.99
ETFC 150925P00029000 P 09/25/15 29.0 2.66 3.45
ETFC 150925P00029500 P 09/25/15 29.5 3.05 3.85
ETFC 150925P00030000 P 09/25/15 30.0 3.50 4.30
ETFC 150925P00030500 P 09/25/15 30.5 3.95 4.75
ETFC 150925P00031000 P 09/25/15 31.0 4.40 5.30
ETFC 150925P00031500 P 09/25/15 31.5 4.85 5.70
ETFC 150925P00032000 P 09/25/15 32.0 5.35 6.20
ETFC 150925P00032500 P 09/25/15 32.5 5.85 6.65
ETFC 150925P00033000 P 09/25/15 33.0 6.35 7.15
ETFC 150925P00033500 P 09/25/15 33.5 6.80 7.65
ETFC 150925P00034000 P 09/25/15 34.0 7.30 8.15
ETFC 150925P00034500 P 09/25/15 34.5 7.80 8.60
ETFC 150925P00035000 P 09/25/15 35.0 8.30 9.10
ETFC 150925P00035500 P 09/25/15 35.5 8.75 9.65
ETFC 150925P00036000 P 09/25/15 36.0 9.25 10.35
ETFC 150925P00036500 P 09/25/15 36.5 9.75 10.95
ETFC 150925P00037000 P 09/25/15 37.0 10.25 11.45
ETFC 150925P00037500 P 09/25/15 37.5 10.50 11.95
ETFC 150925P00038000 P 09/25/15 38.0 11.00 12.45
ETFC 150925P00038500 P 09/25/15 38.5 11.55 12.90
ETFC 151002C00020000 C 10/02/15 20.0 6.05 6.85
ETFC 151002C00020500 C 10/02/15 20.5 5.85 6.35
ETFC 151002C00021000 C 10/02/15 21.0 5.15 5.85
ETFC 151002C00021500 C 10/02/15 21.5 4.65 5.40
ETFC 151002C00022000 C 10/02/15 22.0 4.20 4.95
ETFC 151002C00022500 C 10/02/15 22.5 3.75 4.50
ETFC 151002C00023000 C 10/02/15 23.0 3.30 4.05
ETFC 151002C00023500 C 10/02/15 23.5 2.81 3.60
ETFC 151002C00024000 C 10/02/15 24.0 2.49 3.20
ETFC 151002C00024500 C 10/02/15 24.5 2.43 2.80
ETFC 151002C00025000 C 10/02/15 25.0 2.10 2.38
ETFC 151002C00025500 C 10/02/15 25.5 1.73 2.04
ETFC 151002C00026000 C 10/02/15 26.0 1.52 1.71
ETFC 151002C00026500 C 10/02/15 26.5 1.11 1.43
ETFC 151002C00027000 C 10/02/15 27.0 0.87 1.18
ETFC 151002C00027500 C 10/02/15 27.5 0.68 0.97
ETFC 151002C00028000 C 10/02/15 28.0 0.55 0.77
ETFC 151002C00028500 C 10/02/15 28.5 0.43 0.63
ETFC 151002C00029000 C 10/02/15 29.0 0.30 0.55
ETFC 151002C00029500 C 10/02/15 29.5 0.22 0.49
ETFC 151002C00030000 C 10/02/15 30.0 0.05 0.49
ETFC 151002C00030500 C 10/02/15 30.5 0.02 0.50
ETFC 151002C00031000 C 10/02/15 31.0 0.02 0.46
ETFC 151002C00031500 C 10/02/15 31.5 0.00 0.43
ETFC 151002C00032000 C 10/02/15 32.0 0.00 0.41
ETFC 151002C00032500 C 10/02/15 32.5 0.00 0.39
ETFC 151002C00033000 C 10/02/15 33.0 0.00 0.38
ETFC 151002C00033500 C 10/02/15 33.5 0.00 0.37
ETFC 151002C00034000 C 10/02/15 34.0 0.00 0.36
ETFC 151002C00034500 C 10/02/15 34.5 0.00 0.35
ETFC 151002C00035000 C 10/02/15 35.0 0.00 0.35
ETFC 151002C00036000 C 10/02/15 36.0 0.00 0.34
ETFC 151002C00037000 C 10/02/15 37.0 0.00 0.35
ETFC 151002C00038000 C 10/02/15 38.0 0.00 0.34
ETFC 151002P00020000 P 10/02/15 20.0 0.01 0.47
ETFC 151002P00020500 P 10/02/15 20.5 0.02 0.48
ETFC 151002P00021000 P 10/02/15 21.0 0.08 0.49
ETFC 151002P00021500 P 10/02/15 21.5 0.11 0.51
ETFC 151002P00022000 P 10/02/15 22.0 0.10 0.55
ETFC 151002P00022500 P 10/02/15 22.5 0.17 0.56
ETFC 151002P00023000 P 10/02/15 23.0 0.26 0.60
ETFC 151002P00023500 P 10/02/15 23.5 0.34 0.56
ETFC 151002P00024000 P 10/02/15 24.0 0.42 0.66
ETFC 151002P00024500 P 10/02/15 24.5 0.53 0.70
ETFC 151002P00025000 P 10/02/15 25.0 0.65 0.91
ETFC 151002P00025500 P 10/02/15 25.5 0.78 0.97
ETFC 151002P00026000 P 10/02/15 26.0 0.99 1.27
ETFC 151002P00026500 P 10/02/15 26.5 1.20 1.45
ETFC 151002P00027000 P 10/02/15 27.0 1.43 1.75
ETFC 151002P00027500 P 10/02/15 27.5 1.72 2.04
ETFC 151002P00028000 P 10/02/15 28.0 2.00 2.73
ETFC 151002P00028500 P 10/02/15 28.5 2.34 2.81
ETFC 151002P00029000 P 10/02/15 29.0 2.71 3.50
ETFC 151002P00029500 P 10/02/15 29.5 3.10 4.25
ETFC 151002P00030000 P 10/02/15 30.0 3.55 4.40
ETFC 151002P00030500 P 10/02/15 30.5 3.95 4.80
ETFC 151002P00031000 P 10/02/15 31.0 4.45 5.25
ETFC 151002P00031500 P 10/02/15 31.5 4.90 5.75
ETFC 151002P00032000 P 10/02/15 32.0 5.35 6.25
ETFC 151002P00032500 P 10/02/15 32.5 5.85 6.70
ETFC 151002P00033000 P 10/02/15 33.0 6.35 7.20
ETFC 151002P00033500 P 10/02/15 33.5 6.85 7.70
ETFC 151002P00034000 P 10/02/15 34.0 7.30 8.20
ETFC 151002P00034500 P 10/02/15 34.5 7.80 8.65
ETFC 151002P00035000 P 10/02/15 35.0 8.30 9.15
ETFC 151002P00036000 P 10/02/15 36.0 9.35 10.10
ETFC 151002P00037000 P 10/02/15 37.0 10.15 11.40
ETFC 151002P00038000 P 10/02/15 38.0 11.25 12.15
ETFC 151009C00015000 C 10/09/15 15.0 10.10 12.10
ETFC 151009C00016000 C 10/09/15 16.0 8.75 12.20
ETFC 151009C00017000 C 10/09/15 17.0 7.20 11.05
ETFC 151009C00017500 C 10/09/15 17.5 6.70 9.95
ETFC 151009C00018000 C 10/09/15 18.0 8.45 8.95
ETFC 151009C00018500 C 10/09/15 18.5 8.00 8.45
ETFC 151009C00019000 C 10/09/15 19.0 6.95 7.95
ETFC 151009C00019500 C 10/09/15 19.5 7.00 7.45
ETFC 151009C00020000 C 10/09/15 20.0 6.65 7.00
ETFC 151009C00020500 C 10/09/15 20.5 6.05 6.50
ETFC 151009C00021000 C 10/09/15 21.0 4.55 6.65
ETFC 151009C00021500 C 10/09/15 21.5 5.15 5.60
ETFC 151009C00022000 C 10/09/15 22.0 4.70 5.05
ETFC 151009C00022500 C 10/09/15 22.5 4.15 4.60
ETFC 151009C00023000 C 10/09/15 23.0 2.60 4.80
ETFC 151009C00023500 C 10/09/15 23.5 3.15 3.70
ETFC 151009C00024000 C 10/09/15 24.0 2.92 3.35
ETFC 151009C00024500 C 10/09/15 24.5 2.56 2.92
ETFC 151009C00025000 C 10/09/15 25.0 2.18 2.51
ETFC 151009C00025500 C 10/09/15 25.5 1.81 2.16
ETFC 151009C00026000 C 10/09/15 26.0 1.49 1.84
ETFC 151009C00026500 C 10/09/15 26.5 1.32 1.53
ETFC 151009C00027000 C 10/09/15 27.0 0.99 1.31
ETFC 151009C00027500 C 10/09/15 27.5 0.85 1.11
ETFC 151009C00028000 C 10/09/15 28.0 0.63 0.88
ETFC 151009C00028500 C 10/09/15 28.5 0.49 0.74
ETFC 151009C00029000 C 10/09/15 29.0 0.36 0.62
ETFC 151009C00029500 C 10/09/15 29.5 0.26 0.59
ETFC 151009C00030000 C 10/09/15 30.0 0.08 0.58
ETFC 151009C00030500 C 10/09/15 30.5 0.03 0.53
ETFC 151009C00031000 C 10/09/15 31.0 0.00 0.50
ETFC 151009C00031500 C 10/09/15 31.5 0.00 2.73
ETFC 151009C00032000 C 10/09/15 32.0 0.00 0.50
ETFC 151009C00032500 C 10/09/15 32.5 0.00 4.75
ETFC 151009C00033000 C 10/09/15 33.0 0.00 0.50
ETFC 151009C00033500 C 10/09/15 33.5 0.00 4.75
ETFC 151009C00034000 C 10/09/15 34.0 0.00 0.50
ETFC 151009C00034500 C 10/09/15 34.5 0.00 4.75
ETFC 151009C00035000 C 10/09/15 35.0 0.00 0.25
ETFC 151009P00015000 P 10/09/15 15.0 0.00 0.50
ETFC 151009P00016000 P 10/09/15 16.0 0.00 0.50
ETFC 151009P00017000 P 10/09/15 17.0 0.00 0.50
ETFC 151009P00017500 P 10/09/15 17.5 0.00 0.50
ETFC 151009P00018000 P 10/09/15 18.0 0.00 0.50
ETFC 151009P00018500 P 10/09/15 18.5 0.00 0.38
ETFC 151009P00019000 P 10/09/15 19.0 0.00 0.50
ETFC 151009P00019500 P 10/09/15 19.5 0.00 2.73
ETFC 151009P00020000 P 10/09/15 20.0 0.00 0.50
ETFC 151009P00020500 P 10/09/15 20.5 0.01 0.50
ETFC 151009P00021000 P 10/09/15 21.0 0.03 0.51
ETFC 151009P00021500 P 10/09/15 21.5 0.09 0.58
ETFC 151009P00022000 P 10/09/15 22.0 0.15 0.64
ETFC 151009P00022500 P 10/09/15 22.5 0.00 0.68
ETFC 151009P00023000 P 10/09/15 23.0 0.31 0.54
ETFC 151009P00023500 P 10/09/15 23.5 0.38 0.71
ETFC 151009P00024000 P 10/09/15 24.0 0.46 0.74
ETFC 151009P00024500 P 10/09/15 24.5 0.55 0.83
ETFC 151009P00025000 P 10/09/15 25.0 0.68 0.98
ETFC 151009P00025500 P 10/09/15 25.5 0.84 1.18
ETFC 151009P00026000 P 10/09/15 26.0 1.01 1.26
ETFC 151009P00026500 P 10/09/15 26.5 1.22 1.47
ETFC 151009P00027000 P 10/09/15 27.0 1.45 1.89
ETFC 151009P00027500 P 10/09/15 27.5 1.74 2.17
ETFC 151009P00028000 P 10/09/15 28.0 2.02 2.63
ETFC 151009P00028500 P 10/09/15 28.5 2.32 2.74
ETFC 151009P00029000 P 10/09/15 29.0 2.73 3.55
ETFC 151009P00029500 P 10/09/15 29.5 3.15 3.95
ETFC 151009P00030000 P 10/09/15 30.0 3.60 4.40
ETFC 151009P00030500 P 10/09/15 30.5 4.05 4.85
ETFC 151009P00031000 P 10/09/15 31.0 4.40 5.35
ETFC 151009P00031500 P 10/09/15 31.5 4.85 5.85
ETFC 151009P00032000 P 10/09/15 32.0 5.35 6.30
ETFC 151009P00032500 P 10/09/15 32.5 4.55 6.80
ETFC 151009P00033000 P 10/09/15 33.0 5.00 9.00
ETFC 151009P00033500 P 10/09/15 33.5 6.10 7.90
ETFC 151009P00034000 P 10/09/15 34.0 6.50 9.25
ETFC 151009P00034500 P 10/09/15 34.5 6.40 10.40
ETFC 151009P00035000 P 10/09/15 35.0 7.05 10.95
ETFC 151016C00014000 C 10/16/15 14.0 11.90 12.95
ETFC 151016C00015000 C 10/16/15 15.0 11.00 11.80
ETFC 151016C00016000 C 10/16/15 16.0 9.90 10.80
ETFC 151016C00017000 C 10/16/15 17.0 9.05 9.80
ETFC 151016C00018000 C 10/16/15 18.0 8.00 8.80
ETFC 151016C00019000 C 10/16/15 19.0 7.00 7.85
ETFC 151016C00020000 C 10/16/15 20.0 6.15 6.90
ETFC 151016C00021000 C 10/16/15 21.0 5.25 5.95
ETFC 151016C00022000 C 10/16/15 22.0 4.70 5.05
ETFC 151016C00023000 C 10/16/15 23.0 3.70 4.15
ETFC 151016C00024000 C 10/16/15 24.0 2.77 3.35
ETFC 151016C00025000 C 10/16/15 25.0 2.24 2.56
ETFC 151016C00026000 C 10/16/15 26.0 1.61 1.90
ETFC 151016C00027000 C 10/16/15 27.0 1.18 1.36
ETFC 151016C00028000 C 10/16/15 28.0 0.78 0.94
ETFC 151016C00029000 C 10/16/15 29.0 0.49 0.66
ETFC 151016C00030000 C 10/16/15 30.0 0.28 0.46
ETFC 151016C00031000 C 10/16/15 31.0 0.12 0.40
ETFC 151016C00032000 C 10/16/15 32.0 0.07 0.33
ETFC 151016C00033000 C 10/16/15 33.0 0.03 0.26
ETFC 151016C00034000 C 10/16/15 34.0 0.00 0.24
ETFC 151016C00035000 C 10/16/15 35.0 0.02 0.19
ETFC 151016C00036000 C 10/16/15 36.0 0.00 0.20
ETFC 151016C00037000 C 10/16/15 37.0 0.00 0.19
ETFC 151016C00038000 C 10/16/15 38.0 0.00 0.19
ETFC 151016C00039000 C 10/16/15 39.0 0.00 0.18
ETFC 151016C00040000 C 10/16/15 40.0 0.00 0.18
ETFC 151016C00041000 C 10/16/15 41.0 0.00 0.18
ETFC 151016P00014000 P 10/16/15 14.0 0.02 0.26
ETFC 151016P00015000 P 10/16/15 15.0 0.02 0.26
ETFC 151016P00016000 P 10/16/15 16.0 0.02 0.27
ETFC 151016P00017000 P 10/16/15 17.0 0.03 0.28
ETFC 151016P00018000 P 10/16/15 18.0 0.05 0.22
ETFC 151016P00019000 P 10/16/15 19.0 0.07 0.31
ETFC 151016P00020000 P 10/16/15 20.0 0.11 0.36
ETFC 151016P00021000 P 10/16/15 21.0 0.16 0.40
ETFC 151016P00022000 P 10/16/15 22.0 0.30 0.42
ETFC 151016P00023000 P 10/16/15 23.0 0.42 0.55
ETFC 151016P00024000 P 10/16/15 24.0 0.59 0.80
ETFC 151016P00025000 P 10/16/15 25.0 0.84 1.09
ETFC 151016P00026000 P 10/16/15 26.0 1.20 1.50
ETFC 151016P00027000 P 10/16/15 27.0 1.66 2.02
ETFC 151016P00028000 P 10/16/15 28.0 2.19 2.71
ETFC 151016P00029000 P 10/16/15 29.0 2.88 3.95
ETFC 151016P00030000 P 10/16/15 30.0 3.70 4.40
ETFC 151016P00031000 P 10/16/15 31.0 4.55 5.30
ETFC 151016P00032000 P 10/16/15 32.0 5.45 6.40
ETFC 151016P00033000 P 10/16/15 33.0 6.40 7.20
ETFC 151016P00034000 P 10/16/15 34.0 7.35 8.15
ETFC 151016P00035000 P 10/16/15 35.0 8.35 9.10
ETFC 151016P00036000 P 10/16/15 36.0 9.25 10.10
ETFC 151016P00037000 P 10/16/15 37.0 10.35 11.10
ETFC 151016P00038000 P 10/16/15 38.0 11.30 12.25
ETFC 151016P00039000 P 10/16/15 39.0 12.30 13.20
ETFC 151016P00040000 P 10/16/15 40.0 13.20 14.20
ETFC 151016P00041000 P 10/16/15 41.0 14.25 15.25
ETFC 160115C00005000 C 01/15/16 5.0 20.60 21.95
ETFC 160115C00008000 C 01/15/16 8.0 17.80 18.85
ETFC 160115C00010000 C 01/15/16 10.0 16.00 16.90
ETFC 160115C00013000 C 01/15/16 13.0 13.00 13.90
ETFC 160115C00014000 C 01/15/16 14.0 12.00 13.05
ETFC 160115C00015000 C 01/15/16 15.0 11.15 12.00
ETFC 160115C00016000 C 01/15/16 16.0 10.15 11.00
ETFC 160115C00017000 C 01/15/16 17.0 9.25 10.05
ETFC 160115C00018000 C 01/15/16 18.0 8.30 9.10
ETFC 160115C00019000 C 01/15/16 19.0 7.40 8.15
ETFC 160115C00020000 C 01/15/16 20.0 7.05 7.25
ETFC 160115C00021000 C 01/15/16 21.0 5.70 6.45
ETFC 160115C00022000 C 01/15/16 22.0 4.90 5.60
ETFC 160115C00023000 C 01/15/16 23.0 4.45 4.85
ETFC 160115C00024000 C 01/15/16 24.0 3.75 4.05
ETFC 160115C00025000 C 01/15/16 25.0 3.10 3.30
ETFC 160115C00026000 C 01/15/16 26.0 2.50 2.80
ETFC 160115C00027000 C 01/15/16 27.0 2.01 2.30
ETFC 160115C00028000 C 01/15/16 28.0 1.63 1.86
ETFC 160115C00029000 C 01/15/16 29.0 1.26 1.49
ETFC 160115C00030000 C 01/15/16 30.0 1.14 1.19
ETFC 160115C00031000 C 01/15/16 31.0 0.76 0.94
ETFC 160115C00032000 C 01/15/16 32.0 0.59 0.74
ETFC 160115C00033000 C 01/15/16 33.0 0.31 0.63
ETFC 160115C00034000 C 01/15/16 34.0 0.21 0.58
ETFC 160115C00035000 C 01/15/16 35.0 0.14 0.51
ETFC 160115C00036000 C 01/15/16 36.0 0.09 0.48
ETFC 160115C00037000 C 01/15/16 37.0 0.06 0.42
ETFC 160115C00038000 C 01/15/16 38.0 0.03 0.38
ETFC 160115C00039000 C 01/15/16 39.0 0.02 0.35
ETFC 160115C00040000 C 01/15/16 40.0 0.01 0.33
ETFC 160115C00041000 C 01/15/16 41.0 0.00 0.31
ETFC 160115C00042000 C 01/15/16 42.0 0.00 0.30
ETFC 160115C00043000 C 01/15/16 43.0 0.00 0.28
ETFC 160115C00044000 C 01/15/16 44.0 0.00 0.28
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.09
ETFC 160115P00008000 P 01/15/16 8.0 0.01 0.35
ETFC 160115P00010000 P 01/15/16 10.0 0.04 0.35
ETFC 160115P00013000 P 01/15/16 13.0 0.06 0.36
ETFC 160115P00014000 P 01/15/16 14.0 0.09 0.38
ETFC 160115P00015000 P 01/15/16 15.0 0.13 0.43
ETFC 160115P00016000 P 01/15/16 16.0 0.12 0.44
ETFC 160115P00017000 P 01/15/16 17.0 0.23 0.51
ETFC 160115P00018000 P 01/15/16 18.0 0.18 0.54
ETFC 160115P00019000 P 01/15/16 19.0 0.33 0.62
ETFC 160115P00020000 P 01/15/16 20.0 0.49 0.60
ETFC 160115P00021000 P 01/15/16 21.0 0.62 0.79
ETFC 160115P00022000 P 01/15/16 22.0 0.84 1.02
ETFC 160115P00023000 P 01/15/16 23.0 1.05 1.26
ETFC 160115P00024000 P 01/15/16 24.0 1.31 1.58
ETFC 160115P00025000 P 01/15/16 25.0 1.65 1.78
ETFC 160115P00026000 P 01/15/16 26.0 2.08 2.26
ETFC 160115P00027000 P 01/15/16 27.0 2.58 2.75
ETFC 160115P00028000 P 01/15/16 28.0 3.05 3.45
ETFC 160115P00029000 P 01/15/16 29.0 3.70 4.30
ETFC 160115P00030000 P 01/15/16 30.0 4.40 4.80
ETFC 160115P00031000 P 01/15/16 31.0 5.20 5.80
ETFC 160115P00032000 P 01/15/16 32.0 5.95 7.10
ETFC 160115P00033000 P 01/15/16 33.0 6.75 7.50
ETFC 160115P00034000 P 01/15/16 34.0 7.70 8.40
ETFC 160115P00035000 P 01/15/16 35.0 8.60 9.30
ETFC 160115P00036000 P 01/15/16 36.0 9.50 10.30
ETFC 160115P00037000 P 01/15/16 37.0 10.45 11.30
ETFC 160115P00038000 P 01/15/16 38.0 11.40 12.20
ETFC 160115P00039000 P 01/15/16 39.0 12.40 13.20
ETFC 160115P00040000 P 01/15/16 40.0 13.35 14.15
ETFC 160115P00041000 P 01/15/16 41.0 14.35 15.30
ETFC 160115P00042000 P 01/15/16 42.0 15.30 16.25
ETFC 160115P00043000 P 01/15/16 43.0 16.30 17.20
ETFC 160115P00044000 P 01/15/16 44.0 17.30 18.15
ETFC 160415C00018000 C 04/15/16 18.0 8.55 9.35
ETFC 160415C00019000 C 04/15/16 19.0 7.75 8.55
ETFC 160415C00020000 C 04/15/16 20.0 6.95 7.65
ETFC 160415C00021000 C 04/15/16 21.0 6.05 6.85
ETFC 160415C00022000 C 04/15/16 22.0 5.40 6.10
ETFC 160415C00023000 C 04/15/16 23.0 4.75 5.40
ETFC 160415C00024000 C 04/15/16 24.0 4.00 4.75
ETFC 160415C00025000 C 04/15/16 25.0 3.55 4.15
ETFC 160415C00026000 C 04/15/16 26.0 3.00 3.60
ETFC 160415C00027000 C 04/15/16 27.0 2.66 3.05
ETFC 160415C00028000 C 04/15/16 28.0 2.30 2.62
ETFC 160415C00029000 C 04/15/16 29.0 1.97 2.23
ETFC 160415C00030000 C 04/15/16 30.0 1.65 1.91
ETFC 160415C00031000 C 04/15/16 31.0 1.35 1.60
ETFC 160415C00032000 C 04/15/16 32.0 1.11 1.36
ETFC 160415C00033000 C 04/15/16 33.0 0.91 1.16
ETFC 160415C00034000 C 04/15/16 34.0 0.70 0.96
ETFC 160415C00035000 C 04/15/16 35.0 0.46 0.82
ETFC 160415C00036000 C 04/15/16 36.0 0.35 0.79
ETFC 160415P00018000 P 04/15/16 18.0 0.44 0.73
ETFC 160415P00019000 P 04/15/16 19.0 0.61 0.89
ETFC 160415P00020000 P 04/15/16 20.0 0.76 1.00
ETFC 160415P00021000 P 04/15/16 21.0 0.97 1.27
ETFC 160415P00022000 P 04/15/16 22.0 1.21 1.55
ETFC 160415P00023000 P 04/15/16 23.0 1.52 1.85
ETFC 160415P00024000 P 04/15/16 24.0 1.75 2.20
ETFC 160415P00025000 P 04/15/16 25.0 2.18 2.65
ETFC 160415P00026000 P 04/15/16 26.0 2.70 3.15
ETFC 160415P00027000 P 04/15/16 27.0 3.20 3.50
ETFC 160415P00028000 P 04/15/16 28.0 3.70 4.25
ETFC 160415P00029000 P 04/15/16 29.0 4.30 4.95
ETFC 160415P00030000 P 04/15/16 30.0 5.00 5.90
ETFC 160415P00031000 P 04/15/16 31.0 5.70 6.40
ETFC 160415P00032000 P 04/15/16 32.0 6.45 7.15
ETFC 160415P00033000 P 04/15/16 33.0 7.15 8.00
ETFC 160415P00034000 P 04/15/16 34.0 7.95 8.85
ETFC 160415P00035000 P 04/15/16 35.0 8.80 9.70
ETFC 160415P00036000 P 04/15/16 36.0 9.70 10.60
ETFC 170120C00005000 C 01/20/17 5.0 20.60 22.65
ETFC 170120C00008000 C 01/20/17 8.0 17.55 21.10
ETFC 170120C00010000 C 01/20/17 10.0 15.55 19.20
ETFC 170120C00013000 C 01/20/17 13.0 13.30 14.75
ETFC 170120C00015000 C 01/20/17 15.0 11.60 12.85
ETFC 170120C00018000 C 01/20/17 18.0 9.25 10.35
ETFC 170120C00020000 C 01/20/17 20.0 8.00 8.70
ETFC 170120C00022000 C 01/20/17 22.0 6.40 7.40
ETFC 170120C00025000 C 01/20/17 25.0 5.00 5.50
ETFC 170120C00027000 C 01/20/17 27.0 3.65 4.45
ETFC 170120C00030000 C 01/20/17 30.0 2.46 3.45
ETFC 170120C00032000 C 01/20/17 32.0 1.92 2.63
ETFC 170120C00035000 C 01/20/17 35.0 1.65 2.01
ETFC 170120C00040000 C 01/20/17 40.0 0.75 1.25
ETFC 170120C00045000 C 01/20/17 45.0 0.22 1.00
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.66
ETFC 170120P00008000 P 01/20/17 8.0 0.00 0.72
ETFC 170120P00010000 P 01/20/17 10.0 0.04 0.80
ETFC 170120P00013000 P 01/20/17 13.0 0.19 1.00
ETFC 170120P00015000 P 01/20/17 15.0 0.38 1.00
ETFC 170120P00018000 P 01/20/17 18.0 0.88 1.43
ETFC 170120P00020000 P 01/20/17 20.0 1.42 1.95
ETFC 170120P00022000 P 01/20/17 22.0 2.05 2.60
ETFC 170120P00025000 P 01/20/17 25.0 3.15 3.90
ETFC 170120P00027000 P 01/20/17 27.0 4.20 4.85
ETFC 170120P00030000 P 01/20/17 30.0 5.90 6.75
ETFC 170120P00032000 P 01/20/17 32.0 7.30 8.20
ETFC 170120P00035000 P 01/20/17 35.0 9.60 10.45
ETFC 170120P00040000 P 01/20/17 40.0 13.80 14.75
ETFC 170120P00045000 P 01/20/17 45.0 18.15 19.55

OPRA data is delayed 15 minutes.