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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 141024C00012000 C 10/24/14 12.0 7.95 8.90
ETFC 141024C00012500 C 10/24/14 12.5 7.45 8.40
ETFC 141024C00013000 C 10/24/14 13.0 6.95 7.90
ETFC 141024C00013500 C 10/24/14 13.5 6.45 7.35
ETFC 141024C00014000 C 10/24/14 14.0 5.95 6.85
ETFC 141024C00014500 C 10/24/14 14.5 5.45 6.35
ETFC 141024C00015000 C 10/24/14 15.0 5.00 5.75
ETFC 141024C00015500 C 10/24/14 15.5 4.50 5.25
ETFC 141024C00016000 C 10/24/14 16.0 4.00 4.80
ETFC 141024C00016500 C 10/24/14 16.5 3.50 4.30
ETFC 141024C00017000 C 10/24/14 17.0 3.00 3.75
ETFC 141024C00017500 C 10/24/14 17.5 2.49 3.30
ETFC 141024C00018000 C 10/24/14 18.0 2.09 2.71
ETFC 141024C00018500 C 10/24/14 18.5 1.77 2.21
ETFC 141024C00019000 C 10/24/14 19.0 1.54 1.64
ETFC 141024C00019500 C 10/24/14 19.5 1.11 1.23
ETFC 141024C00020000 C 10/24/14 20.0 0.77 0.87
ETFC 141024C00020500 C 10/24/14 20.5 0.46 0.55
ETFC 141024C00021000 C 10/24/14 21.0 0.26 0.33
ETFC 141024C00021500 C 10/24/14 21.5 0.14 0.20
ETFC 141024C00022000 C 10/24/14 22.0 0.03 0.15
ETFC 141024C00022500 C 10/24/14 22.5 0.03 0.16
ETFC 141024C00023000 C 10/24/14 23.0 0.01 0.10
ETFC 141024C00023500 C 10/24/14 23.5 0.00 0.13
ETFC 141024C00024000 C 10/24/14 24.0 0.00 0.11
ETFC 141024C00024500 C 10/24/14 24.5 0.00 0.11
ETFC 141024C00025000 C 10/24/14 25.0 0.00 0.02
ETFC 141024C00025500 C 10/24/14 25.5 0.00 0.12
ETFC 141024C00026000 C 10/24/14 26.0 0.00 0.12
ETFC 141024C00026500 C 10/24/14 26.5 0.00 0.12
ETFC 141024C00027000 C 10/24/14 27.0 0.00 0.12
ETFC 141024C00027500 C 10/24/14 27.5 0.00 0.12
ETFC 141024C00028000 C 10/24/14 28.0 0.00 0.09
ETFC 141024C00028500 C 10/24/14 28.5 0.00 0.09
ETFC 141024C00029000 C 10/24/14 29.0 0.00 0.14
ETFC 141024C00029500 C 10/24/14 29.5 0.00 0.14
ETFC 141024C00030000 C 10/24/14 30.0 0.00 0.14
ETFC 141024C00030500 C 10/24/14 30.5 0.00 0.14
ETFC 141024C00031000 C 10/24/14 31.0 0.00 0.14
ETFC 141024C00031500 C 10/24/14 31.5 0.00 0.14
ETFC 141024C00032000 C 10/24/14 32.0 0.00 0.14
ETFC 141024C00032500 C 10/24/14 32.5 0.00 0.14
ETFC 141024C00033000 C 10/24/14 33.0 0.00 0.14
ETFC 141024P00012000 P 10/24/14 12.0 0.00 0.14
ETFC 141024P00012500 P 10/24/14 12.5 0.00 0.14
ETFC 141024P00013000 P 10/24/14 13.0 0.00 0.14
ETFC 141024P00013500 P 10/24/14 13.5 0.00 0.14
ETFC 141024P00014000 P 10/24/14 14.0 0.00 0.14
ETFC 141024P00014500 P 10/24/14 14.5 0.00 0.15
ETFC 141024P00015000 P 10/24/14 15.0 0.00 0.15
ETFC 141024P00015500 P 10/24/14 15.5 0.00 0.15
ETFC 141024P00016000 P 10/24/14 16.0 0.00 0.15
ETFC 141024P00016500 P 10/24/14 16.5 0.00 0.15
ETFC 141024P00017000 P 10/24/14 17.0 0.00 0.16
ETFC 141024P00017500 P 10/24/14 17.5 0.01 0.15
ETFC 141024P00018000 P 10/24/14 18.0 0.07 0.18
ETFC 141024P00018500 P 10/24/14 18.5 0.06 0.12
ETFC 141024P00019000 P 10/24/14 19.0 0.12 0.18
ETFC 141024P00019500 P 10/24/14 19.5 0.20 0.26
ETFC 141024P00020000 P 10/24/14 20.0 0.32 0.39
ETFC 141024P00020500 P 10/24/14 20.5 0.52 0.59
ETFC 141024P00021000 P 10/24/14 21.0 0.80 0.95
ETFC 141024P00021500 P 10/24/14 21.5 1.17 1.33
ETFC 141024P00022000 P 10/24/14 22.0 1.51 2.16
ETFC 141024P00022500 P 10/24/14 22.5 1.96 2.60
ETFC 141024P00023000 P 10/24/14 23.0 2.43 3.10
ETFC 141024P00023500 P 10/24/14 23.5 2.80 3.55
ETFC 141024P00024000 P 10/24/14 24.0 3.30 4.10
ETFC 141024P00024500 P 10/24/14 24.5 3.75 4.55
ETFC 141024P00025000 P 10/24/14 25.0 4.25 5.05
ETFC 141024P00025500 P 10/24/14 25.5 4.75 5.60
ETFC 141024P00026000 P 10/24/14 26.0 5.25 6.05
ETFC 141024P00026500 P 10/24/14 26.5 5.65 6.55
ETFC 141024P00027000 P 10/24/14 27.0 6.15 7.05
ETFC 141024P00027500 P 10/24/14 27.5 6.65 7.55
ETFC 141024P00028000 P 10/24/14 28.0 7.10 8.10
ETFC 141024P00028500 P 10/24/14 28.5 7.60 8.60
ETFC 141024P00029000 P 10/24/14 29.0 8.05 9.10
ETFC 141024P00029500 P 10/24/14 29.5 8.55 9.60
ETFC 141024P00030000 P 10/24/14 30.0 7.95 11.25
ETFC 141024P00030500 P 10/24/14 30.5 8.40 11.90
ETFC 141024P00031000 P 10/24/14 31.0 9.80 11.90
ETFC 141024P00031500 P 10/24/14 31.5 9.45 12.80
ETFC 141024P00032000 P 10/24/14 32.0 9.90 12.45
ETFC 141024P00032500 P 10/24/14 32.5 10.45 13.80
ETFC 141024P00033000 P 10/24/14 33.0 11.85 13.45
ETFC 141031C00014000 C 10/31/14 14.0 6.00 6.75
ETFC 141031C00015000 C 10/31/14 15.0 4.95 5.80
ETFC 141031C00016000 C 10/31/14 16.0 4.05 4.80
ETFC 141031C00016500 C 10/31/14 16.5 3.55 4.30
ETFC 141031C00017000 C 10/31/14 17.0 3.10 3.85
ETFC 141031C00017500 C 10/31/14 17.5 2.64 3.35
ETFC 141031C00018000 C 10/31/14 18.0 2.30 2.74
ETFC 141031C00018500 C 10/31/14 18.5 1.93 2.23
ETFC 141031C00019000 C 10/31/14 19.0 1.63 1.81
ETFC 141031C00019500 C 10/31/14 19.5 1.27 1.37
ETFC 141031C00020000 C 10/31/14 20.0 0.93 1.02
ETFC 141031C00020500 C 10/31/14 20.5 0.62 0.73
ETFC 141031C00021000 C 10/31/14 21.0 0.43 0.50
ETFC 141031C00021500 C 10/31/14 21.5 0.26 0.34
ETFC 141031C00022000 C 10/31/14 22.0 0.15 0.23
ETFC 141031C00022500 C 10/31/14 22.5 0.05 0.23
ETFC 141031C00023000 C 10/31/14 23.0 0.04 0.21
ETFC 141031C00023500 C 10/31/14 23.5 0.02 0.17
ETFC 141031C00024000 C 10/31/14 24.0 0.00 0.15
ETFC 141031C00024500 C 10/31/14 24.5 0.00 0.13
ETFC 141031C00025000 C 10/31/14 25.0 0.00 0.09
ETFC 141031C00025500 C 10/31/14 25.5 0.00 0.09
ETFC 141031C00026000 C 10/31/14 26.0 0.00 0.09
ETFC 141031C00026500 C 10/31/14 26.5 0.00 0.11
ETFC 141031C00027000 C 10/31/14 27.0 0.00 0.12
ETFC 141031C00027500 C 10/31/14 27.5 0.00 0.11
ETFC 141031C00028000 C 10/31/14 28.0 0.00 0.11
ETFC 141031C00028500 C 10/31/14 28.5 0.00 0.11
ETFC 141031C00029000 C 10/31/14 29.0 0.00 0.11
ETFC 141031C00029500 C 10/31/14 29.5 0.00 0.14
ETFC 141031C00030000 C 10/31/14 30.0 0.00 0.14
ETFC 141031C00030500 C 10/31/14 30.5 0.00 0.14
ETFC 141031C00031000 C 10/31/14 31.0 0.00 0.14
ETFC 141031C00031500 C 10/31/14 31.5 0.00 0.14
ETFC 141031C00032000 C 10/31/14 32.0 0.00 0.14
ETFC 141031C00032500 C 10/31/14 32.5 0.00 0.14
ETFC 141031C00033000 C 10/31/14 33.0 0.00 0.14
ETFC 141031P00014000 P 10/31/14 14.0 0.01 0.17
ETFC 141031P00015000 P 10/31/14 15.0 0.01 0.16
ETFC 141031P00016000 P 10/31/14 16.0 0.02 0.17
ETFC 141031P00016500 P 10/31/14 16.5 0.03 0.18
ETFC 141031P00017000 P 10/31/14 17.0 0.04 0.20
ETFC 141031P00017500 P 10/31/14 17.5 0.07 0.19
ETFC 141031P00018000 P 10/31/14 18.0 0.10 0.25
ETFC 141031P00018500 P 10/31/14 18.5 0.12 0.25
ETFC 141031P00019000 P 10/31/14 19.0 0.24 0.30
ETFC 141031P00019500 P 10/31/14 19.5 0.34 0.41
ETFC 141031P00020000 P 10/31/14 20.0 0.48 0.56
ETFC 141031P00020500 P 10/31/14 20.5 0.69 0.77
ETFC 141031P00021000 P 10/31/14 21.0 0.97 1.05
ETFC 141031P00021500 P 10/31/14 21.5 1.30 1.41
ETFC 141031P00022000 P 10/31/14 22.0 1.69 1.89
ETFC 141031P00022500 P 10/31/14 22.5 2.04 2.57
ETFC 141031P00023000 P 10/31/14 23.0 2.48 3.10
ETFC 141031P00023500 P 10/31/14 23.5 2.91 3.60
ETFC 141031P00024000 P 10/31/14 24.0 3.30 4.10
ETFC 141031P00024500 P 10/31/14 24.5 3.80 4.55
ETFC 141031P00025000 P 10/31/14 25.0 4.30 5.05
ETFC 141031P00025500 P 10/31/14 25.5 4.80 5.55
ETFC 141031P00026000 P 10/31/14 26.0 5.20 6.10
ETFC 141031P00026500 P 10/31/14 26.5 5.65 6.55
ETFC 141031P00027000 P 10/31/14 27.0 6.20 7.10
ETFC 141031P00027500 P 10/31/14 27.5 6.65 7.60
ETFC 141031P00028000 P 10/31/14 28.0 7.15 8.10
ETFC 141031P00028500 P 10/31/14 28.5 7.65 8.60
ETFC 141031P00029000 P 10/31/14 29.0 8.15 9.10
ETFC 141031P00029500 P 10/31/14 29.5 8.65 9.60
ETFC 141031P00030000 P 10/31/14 30.0 8.35 11.30
ETFC 141031P00030500 P 10/31/14 30.5 8.40 10.85
ETFC 141031P00031000 P 10/31/14 31.0 9.80 11.10
ETFC 141031P00031500 P 10/31/14 31.5 9.85 13.00
ETFC 141031P00032000 P 10/31/14 32.0 10.10 13.30
ETFC 141031P00032500 P 10/31/14 32.5 10.75 13.90
ETFC 141031P00033000 P 10/31/14 33.0 11.85 13.45
ETFC 141107C00014000 C 11/07/14 14.0 6.00 6.90
ETFC 141107C00015000 C 11/07/14 15.0 5.05 5.85
ETFC 141107C00016000 C 11/07/14 16.0 4.05 4.85
ETFC 141107C00016500 C 11/07/14 16.5 3.60 4.30
ETFC 141107C00017000 C 11/07/14 17.0 3.10 3.80
ETFC 141107C00017500 C 11/07/14 17.5 2.67 3.30
ETFC 141107C00018000 C 11/07/14 18.0 2.25 2.75
ETFC 141107C00018500 C 11/07/14 18.5 1.83 2.28
ETFC 141107C00019000 C 11/07/14 19.0 1.71 1.87
ETFC 141107C00019500 C 11/07/14 19.5 1.36 1.46
ETFC 141107C00020000 C 11/07/14 20.0 1.05 1.13
ETFC 141107C00020500 C 11/07/14 20.5 0.76 0.85
ETFC 141107C00021000 C 11/07/14 21.0 0.55 0.61
ETFC 141107C00021500 C 11/07/14 21.5 0.37 0.44
ETFC 141107C00022000 C 11/07/14 22.0 0.25 0.31
ETFC 141107C00022500 C 11/07/14 22.5 0.10 0.30
ETFC 141107C00023000 C 11/07/14 23.0 0.06 0.26
ETFC 141107C00023500 C 11/07/14 23.5 0.03 0.22
ETFC 141107C00024000 C 11/07/14 24.0 0.04 0.14
ETFC 141107C00024500 C 11/07/14 24.5 0.01 0.16
ETFC 141107C00025000 C 11/07/14 25.0 0.00 0.09
ETFC 141107C00025500 C 11/07/14 25.5 0.00 0.10
ETFC 141107C00026000 C 11/07/14 26.0 0.00 0.11
ETFC 141107C00026500 C 11/07/14 26.5 0.00 0.11
ETFC 141107C00027000 C 11/07/14 27.0 0.00 0.10
ETFC 141107C00027500 C 11/07/14 27.5 0.00 0.10
ETFC 141107C00028000 C 11/07/14 28.0 0.00 0.11
ETFC 141107C00028500 C 11/07/14 28.5 0.00 0.12
ETFC 141107C00029000 C 11/07/14 29.0 0.00 0.10
ETFC 141107C00029500 C 11/07/14 29.5 0.00 0.10
ETFC 141107C00030000 C 11/07/14 30.0 0.00 0.09
ETFC 141107C00030500 C 11/07/14 30.5 0.00 0.10
ETFC 141107C00031000 C 11/07/14 31.0 0.00 0.11
ETFC 141107C00031500 C 11/07/14 31.5 0.00 0.10
ETFC 141107C00032000 C 11/07/14 32.0 0.00 0.10
ETFC 141107C00032500 C 11/07/14 32.5 0.00 0.10
ETFC 141107C00033000 C 11/07/14 33.0 0.00 0.09
ETFC 141107P00014000 P 11/07/14 14.0 0.02 0.16
ETFC 141107P00015000 P 11/07/14 15.0 0.02 0.17
ETFC 141107P00016000 P 11/07/14 16.0 0.04 0.19
ETFC 141107P00016500 P 11/07/14 16.5 0.05 0.20
ETFC 141107P00017000 P 11/07/14 17.0 0.08 0.22
ETFC 141107P00017500 P 11/07/14 17.5 0.11 0.25
ETFC 141107P00018000 P 11/07/14 18.0 0.16 0.32
ETFC 141107P00018500 P 11/07/14 18.5 0.23 0.30
ETFC 141107P00019000 P 11/07/14 19.0 0.31 0.37
ETFC 141107P00019500 P 11/07/14 19.5 0.43 0.50
ETFC 141107P00020000 P 11/07/14 20.0 0.59 0.67
ETFC 141107P00020500 P 11/07/14 20.5 0.81 0.90
ETFC 141107P00021000 P 11/07/14 21.0 1.08 1.17
ETFC 141107P00021500 P 11/07/14 21.5 1.41 1.52
ETFC 141107P00022000 P 11/07/14 22.0 1.76 2.00
ETFC 141107P00022500 P 11/07/14 22.5 2.15 2.61
ETFC 141107P00023000 P 11/07/14 23.0 2.44 3.15
ETFC 141107P00023500 P 11/07/14 23.5 2.89 3.65
ETFC 141107P00024000 P 11/07/14 24.0 3.35 4.10
ETFC 141107P00024500 P 11/07/14 24.5 3.80 4.60
ETFC 141107P00025000 P 11/07/14 25.0 4.30 5.10
ETFC 141107P00025500 P 11/07/14 25.5 4.80 5.60
ETFC 141107P00026000 P 11/07/14 26.0 5.20 6.10
ETFC 141107P00026500 P 11/07/14 26.5 5.70 6.55
ETFC 141107P00027000 P 11/07/14 27.0 6.20 7.10
ETFC 141107P00027500 P 11/07/14 27.5 6.75 7.60
ETFC 141107P00028000 P 11/07/14 28.0 7.15 8.15
ETFC 141107P00028500 P 11/07/14 28.5 7.65 8.65
ETFC 141107P00029000 P 11/07/14 29.0 8.15 9.15
ETFC 141107P00029500 P 11/07/14 29.5 8.65 9.60
ETFC 141107P00030000 P 11/07/14 30.0 7.95 10.35
ETFC 141107P00030500 P 11/07/14 30.5 8.45 11.80
ETFC 141107P00031000 P 11/07/14 31.0 8.80 11.90
ETFC 141107P00031500 P 11/07/14 31.5 9.40 11.95
ETFC 141107P00032000 P 11/07/14 32.0 9.80 12.45
ETFC 141107P00032500 P 11/07/14 32.5 11.00 12.95
ETFC 141107P00033000 P 11/07/14 33.0 11.50 13.45
ETFC 141114C00014000 C 11/14/14 14.0 6.05 6.90
ETFC 141114C00015000 C 11/14/14 15.0 5.05 5.85
ETFC 141114C00015500 C 11/14/14 15.5 4.55 5.35
ETFC 141114C00016000 C 11/14/14 16.0 4.10 4.85
ETFC 141114C00016500 C 11/14/14 16.5 3.60 4.25
ETFC 141114C00017000 C 11/14/14 17.0 3.20 3.90
ETFC 141114C00017500 C 11/14/14 17.5 2.78 3.35
ETFC 141114C00018000 C 11/14/14 18.0 2.55 2.78
ETFC 141114C00018500 C 11/14/14 18.5 2.24 2.35
ETFC 141114C00019000 C 11/14/14 19.0 1.78 1.94
ETFC 141114C00019500 C 11/14/14 19.5 1.42 1.59
ETFC 141114C00020000 C 11/14/14 20.0 1.14 1.24
ETFC 141114C00020500 C 11/14/14 20.5 0.82 0.98
ETFC 141114C00021000 C 11/14/14 21.0 0.61 0.71
ETFC 141114C00021500 C 11/14/14 21.5 0.44 0.56
ETFC 141114C00022000 C 11/14/14 22.0 0.31 0.39
ETFC 141114C00022500 C 11/14/14 22.5 0.20 0.33
ETFC 141114C00023000 C 11/14/14 23.0 0.09 0.28
ETFC 141114C00023500 C 11/14/14 23.5 0.07 0.25
ETFC 141114C00024000 C 11/14/14 24.0 0.06 0.19
ETFC 141114C00024500 C 11/14/14 24.5 0.02 0.16
ETFC 141114C00025000 C 11/14/14 25.0 0.01 0.07
ETFC 141114C00025500 C 11/14/14 25.5 0.00 0.15
ETFC 141114C00026000 C 11/14/14 26.0 0.00 0.13
ETFC 141114C00026500 C 11/14/14 26.5 0.00 0.12
ETFC 141114C00027000 C 11/14/14 27.0 0.00 0.12
ETFC 141114C00027500 C 11/14/14 27.5 0.00 0.11
ETFC 141114C00028000 C 11/14/14 28.0 0.00 0.11
ETFC 141114C00028500 C 11/14/14 28.5 0.00 0.11
ETFC 141114C00029000 C 11/14/14 29.0 0.00 0.11
ETFC 141114C00029500 C 11/14/14 29.5 0.00 0.12
ETFC 141114C00030000 C 11/14/14 30.0 0.00 0.12
ETFC 141114C00030500 C 11/14/14 30.5 0.00 0.12
ETFC 141114C00031000 C 11/14/14 31.0 0.00 0.12
ETFC 141114C00031500 C 11/14/14 31.5 0.00 0.12
ETFC 141114C00032000 C 11/14/14 32.0 0.00 0.12
ETFC 141114C00032500 C 11/14/14 32.5 0.00 0.12
ETFC 141114P00014000 P 11/14/14 14.0 0.03 0.17
ETFC 141114P00015000 P 11/14/14 15.0 0.05 0.13
ETFC 141114P00015500 P 11/14/14 15.5 0.06 0.13
ETFC 141114P00016000 P 11/14/14 16.0 0.07 0.23
ETFC 141114P00016500 P 11/14/14 16.5 0.09 0.25
ETFC 141114P00017000 P 11/14/14 17.0 0.13 0.29
ETFC 141114P00017500 P 11/14/14 17.5 0.16 0.32
ETFC 141114P00018000 P 11/14/14 18.0 0.21 0.31
ETFC 141114P00018500 P 11/14/14 18.5 0.27 0.35
ETFC 141114P00019000 P 11/14/14 19.0 0.36 0.47
ETFC 141114P00019500 P 11/14/14 19.5 0.48 0.60
ETFC 141114P00020000 P 11/14/14 20.0 0.66 0.78
ETFC 141114P00020500 P 11/14/14 20.5 0.93 1.02
ETFC 141114P00021000 P 11/14/14 21.0 1.15 1.30
ETFC 141114P00021500 P 11/14/14 21.5 1.47 1.61
ETFC 141114P00022000 P 11/14/14 22.0 1.83 2.05
ETFC 141114P00022500 P 11/14/14 22.5 2.10 2.72
ETFC 141114P00023000 P 11/14/14 23.0 2.45 3.20
ETFC 141114P00023500 P 11/14/14 23.5 2.95 3.65
ETFC 141114P00024000 P 11/14/14 24.0 3.35 4.15
ETFC 141114P00024500 P 11/14/14 24.5 3.85 4.60
ETFC 141114P00025000 P 11/14/14 25.0 4.30 5.10
ETFC 141114P00025500 P 11/14/14 25.5 4.80 5.60
ETFC 141114P00026000 P 11/14/14 26.0 5.25 6.10
ETFC 141114P00026500 P 11/14/14 26.5 5.70 6.60
ETFC 141114P00027000 P 11/14/14 27.0 6.20 7.10
ETFC 141114P00027500 P 11/14/14 27.5 6.70 7.60
ETFC 141114P00028000 P 11/14/14 28.0 7.15 8.05
ETFC 141114P00028500 P 11/14/14 28.5 7.65 8.55
ETFC 141114P00029000 P 11/14/14 29.0 8.15 9.05
ETFC 141114P00029500 P 11/14/14 29.5 8.65 9.60
ETFC 141114P00030000 P 11/14/14 30.0 9.05 10.20
ETFC 141114P00030500 P 11/14/14 30.5 8.45 11.65
ETFC 141114P00031000 P 11/14/14 31.0 8.95 11.90
ETFC 141114P00031500 P 11/14/14 31.5 9.45 12.80
ETFC 141114P00032000 P 11/14/14 32.0 10.60 13.30
ETFC 141114P00032500 P 11/14/14 32.5 10.45 13.80
ETFC 141122C00011000 C 11/22/14 11.0 9.00 9.90
ETFC 141122C00013000 C 11/22/14 13.0 7.05 7.95
ETFC 141122C00013500 C 11/22/14 13.5 6.50 7.45
ETFC 141122C00014000 C 11/22/14 14.0 6.05 6.95
ETFC 141122C00014500 C 11/22/14 14.5 5.55 6.45
ETFC 141122C00015000 C 11/22/14 15.0 5.05 6.05
ETFC 141122C00015500 C 11/22/14 15.5 4.55 5.35
ETFC 141122C00016000 C 11/22/14 16.0 4.15 4.90
ETFC 141122C00016500 C 11/22/14 16.5 3.65 4.40
ETFC 141122C00017000 C 11/22/14 17.0 3.20 3.95
ETFC 141122C00017500 C 11/22/14 17.5 2.80 3.35
ETFC 141122C00018000 C 11/22/14 18.0 2.53 2.85
ETFC 141122C00018500 C 11/22/14 18.5 2.04 2.43
ETFC 141122C00019000 C 11/22/14 19.0 1.88 2.00
ETFC 141122C00019500 C 11/22/14 19.5 1.52 1.64
ETFC 141122C00020000 C 11/22/14 20.0 1.19 1.32
ETFC 141122C00020500 C 11/22/14 20.5 0.92 1.02
ETFC 141122C00021000 C 11/22/14 21.0 0.73 0.78
ETFC 141122C00021500 C 11/22/14 21.5 0.50 0.63
ETFC 141122C00022000 C 11/22/14 22.0 0.35 0.45
ETFC 141122C00022500 C 11/22/14 22.5 0.26 0.36
ETFC 141122C00023000 C 11/22/14 23.0 0.16 0.22
ETFC 141122C00023500 C 11/22/14 23.5 0.09 0.26
ETFC 141122C00024000 C 11/22/14 24.0 0.08 0.14
ETFC 141122C00024500 C 11/22/14 24.5 0.03 0.21
ETFC 141122C00025000 C 11/22/14 25.0 0.03 0.16
ETFC 141122C00025500 C 11/22/14 25.5 0.03 0.14
ETFC 141122C00026000 C 11/22/14 26.0 0.00 0.15
ETFC 141122C00026500 C 11/22/14 26.5 0.01 0.13
ETFC 141122C00027000 C 11/22/14 27.0 0.00 0.12
ETFC 141122C00027500 C 11/22/14 27.5 0.00 0.13
ETFC 141122C00028000 C 11/22/14 28.0 0.00 0.09
ETFC 141122C00028500 C 11/22/14 28.5 0.00 0.11
ETFC 141122C00029000 C 11/22/14 29.0 0.00 0.12
ETFC 141122C00030000 C 11/22/14 30.0 0.00 0.12
ETFC 141122C00031000 C 11/22/14 31.0 0.00 0.11
ETFC 141122C00032000 C 11/22/14 32.0 0.00 0.12
ETFC 141122P00011000 P 11/22/14 11.0 0.00 0.16
ETFC 141122P00013000 P 11/22/14 13.0 0.02 0.18
ETFC 141122P00013500 P 11/22/14 13.5 0.03 0.18
ETFC 141122P00014000 P 11/22/14 14.0 0.05 0.19
ETFC 141122P00014500 P 11/22/14 14.5 0.06 0.20
ETFC 141122P00015000 P 11/22/14 15.0 0.05 0.20
ETFC 141122P00015500 P 11/22/14 15.5 0.08 0.23
ETFC 141122P00016000 P 11/22/14 16.0 0.10 0.26
ETFC 141122P00016500 P 11/22/14 16.5 0.12 0.28
ETFC 141122P00017000 P 11/22/14 17.0 0.15 0.31
ETFC 141122P00017500 P 11/22/14 17.5 0.20 0.36
ETFC 141122P00018000 P 11/22/14 18.0 0.25 0.40
ETFC 141122P00018500 P 11/22/14 18.5 0.34 0.41
ETFC 141122P00019000 P 11/22/14 19.0 0.45 0.60
ETFC 141122P00019500 P 11/22/14 19.5 0.57 0.78
ETFC 141122P00020000 P 11/22/14 20.0 0.76 0.90
ETFC 141122P00020500 P 11/22/14 20.5 0.96 1.12
ETFC 141122P00021000 P 11/22/14 21.0 1.23 1.40
ETFC 141122P00021500 P 11/22/14 21.5 1.53 1.78
ETFC 141122P00022000 P 11/22/14 22.0 1.88 2.13
ETFC 141122P00022500 P 11/22/14 22.5 2.22 2.62
ETFC 141122P00023000 P 11/22/14 23.0 2.62 3.25
ETFC 141122P00023500 P 11/22/14 23.5 3.00 3.70
ETFC 141122P00024000 P 11/22/14 24.0 3.40 4.15
ETFC 141122P00024500 P 11/22/14 24.5 3.90 4.60
ETFC 141122P00025000 P 11/22/14 25.0 4.35 5.10
ETFC 141122P00025500 P 11/22/14 25.5 4.80 5.60
ETFC 141122P00026000 P 11/22/14 26.0 5.20 6.15
ETFC 141122P00026500 P 11/22/14 26.5 5.65 6.60
ETFC 141122P00027000 P 11/22/14 27.0 6.20 7.10
ETFC 141122P00027500 P 11/22/14 27.5 6.70 7.60
ETFC 141122P00028000 P 11/22/14 28.0 7.20 8.05
ETFC 141122P00028500 P 11/22/14 28.5 7.65 8.55
ETFC 141122P00029000 P 11/22/14 29.0 8.15 9.10
ETFC 141122P00030000 P 11/22/14 30.0 8.30 10.80
ETFC 141122P00031000 P 11/22/14 31.0 10.05 11.65
ETFC 141122P00032000 P 11/22/14 32.0 9.95 13.30
ETFC 141128C00013500 C 11/28/14 13.5 6.55 7.45
ETFC 141128C00014000 C 11/28/14 14.0 6.05 7.00
ETFC 141128C00014500 C 11/28/14 14.5 5.55 6.50
ETFC 141128C00015000 C 11/28/14 15.0 5.05 6.05
ETFC 141128C00015500 C 11/28/14 15.5 4.60 5.40
ETFC 141128C00016000 C 11/28/14 16.0 4.10 4.90
ETFC 141128C00016500 C 11/28/14 16.5 3.70 4.45
ETFC 141128C00017000 C 11/28/14 17.0 3.25 3.85
ETFC 141128C00017500 C 11/28/14 17.5 2.75 3.40
ETFC 141128C00018000 C 11/28/14 18.0 2.34 3.05
ETFC 141128C00018500 C 11/28/14 18.5 2.05 2.56
ETFC 141128C00019000 C 11/28/14 19.0 1.83 2.08
ETFC 141128C00019500 C 11/28/14 19.5 1.57 1.70
ETFC 141128C00020000 C 11/28/14 20.0 1.16 1.38
ETFC 141128C00020500 C 11/28/14 20.5 0.99 1.09
ETFC 141128C00021000 C 11/28/14 21.0 0.74 0.85
ETFC 141128C00021500 C 11/28/14 21.5 0.55 0.65
ETFC 141128C00022000 C 11/28/14 22.0 0.41 0.51
ETFC 141128C00022500 C 11/28/14 22.5 0.30 0.39
ETFC 141128C00023000 C 11/28/14 23.0 0.17 0.43
ETFC 141128C00023500 C 11/28/14 23.5 0.12 0.36
ETFC 141128C00024000 C 11/28/14 24.0 0.09 0.29
ETFC 141128C00024500 C 11/28/14 24.5 0.06 0.25
ETFC 141128C00025000 C 11/28/14 25.0 0.04 0.21
ETFC 141128C00025500 C 11/28/14 25.5 0.03 0.13
ETFC 141128C00026000 C 11/28/14 26.0 0.02 0.10
ETFC 141128C00026500 C 11/28/14 26.5 0.02 0.16
ETFC 141128C00027000 C 11/28/14 27.0 0.01 0.14
ETFC 141128C00027500 C 11/28/14 27.5 0.01 0.14
ETFC 141128C00028000 C 11/28/14 28.0 0.01 0.13
ETFC 141128C00028500 C 11/28/14 28.5 0.01 0.12
ETFC 141128C00029000 C 11/28/14 29.0 0.00 0.12
ETFC 141128C00029500 C 11/28/14 29.5 0.00 0.12
ETFC 141128C00030000 C 11/28/14 30.0 0.00 0.12
ETFC 141128C00030500 C 11/28/14 30.5 0.00 0.11
ETFC 141128C00031000 C 11/28/14 31.0 0.00 0.12
ETFC 141128P00013500 P 11/28/14 13.5 0.05 0.18
ETFC 141128P00014000 P 11/28/14 14.0 0.06 0.18
ETFC 141128P00014500 P 11/28/14 14.5 0.06 0.20
ETFC 141128P00015000 P 11/28/14 15.0 0.07 0.21
ETFC 141128P00015500 P 11/28/14 15.5 0.11 0.23
ETFC 141128P00016000 P 11/28/14 16.0 0.11 0.26
ETFC 141128P00016500 P 11/28/14 16.5 0.14 0.29
ETFC 141128P00017000 P 11/28/14 17.0 0.18 0.34
ETFC 141128P00017500 P 11/28/14 17.5 0.23 0.39
ETFC 141128P00018000 P 11/28/14 18.0 0.30 0.43
ETFC 141128P00018500 P 11/28/14 18.5 0.38 0.46
ETFC 141128P00019000 P 11/28/14 19.0 0.49 0.59
ETFC 141128P00019500 P 11/28/14 19.5 0.60 0.73
ETFC 141128P00020000 P 11/28/14 20.0 0.81 0.91
ETFC 141128P00020500 P 11/28/14 20.5 1.01 1.13
ETFC 141128P00021000 P 11/28/14 21.0 1.27 1.42
ETFC 141128P00021500 P 11/28/14 21.5 1.56 1.74
ETFC 141128P00022000 P 11/28/14 22.0 1.93 2.12
ETFC 141128P00022500 P 11/28/14 22.5 2.23 2.73
ETFC 141128P00023000 P 11/28/14 23.0 2.55 3.30
ETFC 141128P00023500 P 11/28/14 23.5 2.99 3.70
ETFC 141128P00024000 P 11/28/14 24.0 3.40 4.20
ETFC 141128P00024500 P 11/28/14 24.5 3.85 4.65
ETFC 141128P00025000 P 11/28/14 25.0 4.35 5.15
ETFC 141128P00025500 P 11/28/14 25.5 4.80 5.60
ETFC 141128P00026000 P 11/28/14 26.0 5.20 6.10
ETFC 141128P00026500 P 11/28/14 26.5 5.70 6.60
ETFC 141128P00027000 P 11/28/14 27.0 6.15 7.10
ETFC 141128P00027500 P 11/28/14 27.5 6.65 7.60
ETFC 141128P00028000 P 11/28/14 28.0 7.20 8.10
ETFC 141128P00028500 P 11/28/14 28.5 7.70 8.60
ETFC 141128P00029000 P 11/28/14 29.0 8.15 9.05
ETFC 141128P00029500 P 11/28/14 29.5 8.65 9.55
ETFC 141128P00030000 P 11/28/14 30.0 9.15 10.05
ETFC 141128P00030500 P 11/28/14 30.5 9.40 11.80
ETFC 141128P00031000 P 11/28/14 31.0 10.05 11.65
ETFC 141220C00012000 C 12/20/14 12.0 8.00 9.00
ETFC 141220C00013000 C 12/20/14 13.0 7.00 8.00
ETFC 141220C00014000 C 12/20/14 14.0 6.00 7.00
ETFC 141220C00015000 C 12/20/14 15.0 5.00 6.05
ETFC 141220C00016000 C 12/20/14 16.0 4.20 4.95
ETFC 141220C00017000 C 12/20/14 17.0 3.35 4.10
ETFC 141220C00018000 C 12/20/14 18.0 2.55 3.10
ETFC 141220C00019000 C 12/20/14 19.0 2.11 2.35
ETFC 141220C00020000 C 12/20/14 20.0 1.45 1.62
ETFC 141220C00021000 C 12/20/14 21.0 0.93 1.16
ETFC 141220C00022000 C 12/20/14 22.0 0.58 0.82
ETFC 141220C00023000 C 12/20/14 23.0 0.36 0.57
ETFC 141220C00024000 C 12/20/14 24.0 0.18 0.37
ETFC 141220C00025000 C 12/20/14 25.0 0.10 0.29
ETFC 141220C00026000 C 12/20/14 26.0 0.06 0.21
ETFC 141220C00027000 C 12/20/14 27.0 0.03 0.18
ETFC 141220C00028000 C 12/20/14 28.0 0.01 0.18
ETFC 141220P00012000 P 12/20/14 12.0 0.06 0.19
ETFC 141220P00013000 P 12/20/14 13.0 0.08 0.15
ETFC 141220P00014000 P 12/20/14 14.0 0.09 0.24
ETFC 141220P00015000 P 12/20/14 15.0 0.12 0.31
ETFC 141220P00016000 P 12/20/14 16.0 0.18 0.33
ETFC 141220P00017000 P 12/20/14 17.0 0.28 0.48
ETFC 141220P00018000 P 12/20/14 18.0 0.45 0.64
ETFC 141220P00019000 P 12/20/14 19.0 0.68 0.94
ETFC 141220P00020000 P 12/20/14 20.0 1.03 1.31
ETFC 141220P00021000 P 12/20/14 21.0 1.50 1.81
ETFC 141220P00022000 P 12/20/14 22.0 2.11 2.46
ETFC 141220P00023000 P 12/20/14 23.0 2.70 3.40
ETFC 141220P00024000 P 12/20/14 24.0 3.50 4.30
ETFC 141220P00025000 P 12/20/14 25.0 4.40 5.25
ETFC 141220P00026000 P 12/20/14 26.0 5.25 6.20
ETFC 141220P00027000 P 12/20/14 27.0 6.20 7.20
ETFC 141220P00028000 P 12/20/14 28.0 7.20 8.20
ETFC 150117C00002000 C 01/17/15 2.0 17.65 19.25
ETFC 150117C00003000 C 01/17/15 3.0 15.70 19.05
ETFC 150117C00004000 C 01/17/15 4.0 15.65 17.25
ETFC 150117C00005000 C 01/17/15 5.0 14.65 16.20
ETFC 150117C00006000 C 01/17/15 6.0 13.70 15.30
ETFC 150117C00007000 C 01/17/15 7.0 12.70 14.20
ETFC 150117C00009000 C 01/17/15 9.0 10.75 12.25
ETFC 150117C00010000 C 01/17/15 10.0 10.05 10.95
ETFC 150117C00011000 C 01/17/15 11.0 9.05 10.05
ETFC 150117C00012000 C 01/17/15 12.0 8.10 9.00
ETFC 150117C00013000 C 01/17/15 13.0 7.10 7.90
ETFC 150117C00014000 C 01/17/15 14.0 6.10 7.00
ETFC 150117C00015000 C 01/17/15 15.0 5.25 6.10
ETFC 150117C00016000 C 01/17/15 16.0 4.35 5.00
ETFC 150117C00017000 C 01/17/15 17.0 3.50 4.15
ETFC 150117C00018000 C 01/17/15 18.0 2.84 3.20
ETFC 150117C00019000 C 01/17/15 19.0 2.37 2.40
ETFC 150117C00020000 C 01/17/15 20.0 1.67 1.78
ETFC 150117C00021000 C 01/17/15 21.0 1.18 1.26
ETFC 150117C00022000 C 01/17/15 22.0 0.80 0.89
ETFC 150117C00023000 C 01/17/15 23.0 0.52 0.59
ETFC 150117C00024000 C 01/17/15 24.0 0.36 0.43
ETFC 150117C00025000 C 01/17/15 25.0 0.24 0.33
ETFC 150117C00026000 C 01/17/15 26.0 0.15 0.25
ETFC 150117C00027000 C 01/17/15 27.0 0.11 0.26
ETFC 150117C00028000 C 01/17/15 28.0 0.07 0.22
ETFC 150117C00029000 C 01/17/15 29.0 0.04 0.17
ETFC 150117C00030000 C 01/17/15 30.0 0.01 0.15
ETFC 150117C00031000 C 01/17/15 31.0 0.02 0.17
ETFC 150117C00032000 C 01/17/15 32.0 0.01 0.14
ETFC 150117C00033000 C 01/17/15 33.0 0.01 0.13
ETFC 150117C00034000 C 01/17/15 34.0 0.00 0.13
ETFC 150117C00035000 C 01/17/15 35.0 0.00 0.14
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 0.04
ETFC 150117P00005000 P 01/17/15 5.0 0.00 0.06
ETFC 150117P00006000 P 01/17/15 6.0 0.01 0.11
ETFC 150117P00007000 P 01/17/15 7.0 0.01 0.14
ETFC 150117P00009000 P 01/17/15 9.0 0.02 0.34
ETFC 150117P00010000 P 01/17/15 10.0 0.05 0.18
ETFC 150117P00011000 P 01/17/15 11.0 0.06 0.21
ETFC 150117P00012000 P 01/17/15 12.0 0.09 0.16
ETFC 150117P00013000 P 01/17/15 13.0 0.14 0.25
ETFC 150117P00014000 P 01/17/15 14.0 0.14 0.29
ETFC 150117P00015000 P 01/17/15 15.0 0.21 0.29
ETFC 150117P00016000 P 01/17/15 16.0 0.28 0.40
ETFC 150117P00017000 P 01/17/15 17.0 0.40 0.57
ETFC 150117P00018000 P 01/17/15 18.0 0.60 0.66
ETFC 150117P00019000 P 01/17/15 19.0 0.85 0.94
ETFC 150117P00020000 P 01/17/15 20.0 1.20 1.27
ETFC 150117P00021000 P 01/17/15 21.0 1.69 1.84
ETFC 150117P00022000 P 01/17/15 22.0 2.31 2.50
ETFC 150117P00023000 P 01/17/15 23.0 3.00 3.40
ETFC 150117P00024000 P 01/17/15 24.0 3.75 4.40
ETFC 150117P00025000 P 01/17/15 25.0 4.60 5.25
ETFC 150117P00026000 P 01/17/15 26.0 5.50 6.20
ETFC 150117P00027000 P 01/17/15 27.0 6.35 7.20
ETFC 150117P00028000 P 01/17/15 28.0 7.25 8.15
ETFC 150117P00029000 P 01/17/15 29.0 8.20 9.20
ETFC 150117P00030000 P 01/17/15 30.0 9.20 10.10
ETFC 150117P00031000 P 01/17/15 31.0 10.05 11.65
ETFC 150117P00032000 P 01/17/15 32.0 10.85 12.45
ETFC 150117P00033000 P 01/17/15 33.0 11.85 13.45
ETFC 150117P00034000 P 01/17/15 34.0 12.85 14.35
ETFC 150117P00035000 P 01/17/15 35.0 13.80 15.40
ETFC 150417C00004000 C 04/17/15 4.0 14.75 18.10
ETFC 150417C00005000 C 04/17/15 5.0 14.65 17.10
ETFC 150417C00006000 C 04/17/15 6.0 13.75 15.25
ETFC 150417C00008000 C 04/17/15 8.0 11.80 13.30
ETFC 150417C00009000 C 04/17/15 9.0 10.75 12.35
ETFC 150417C00010000 C 04/17/15 10.0 10.05 11.65
ETFC 150417C00011000 C 04/17/15 11.0 9.15 10.20
ETFC 150417C00013000 C 04/17/15 13.0 7.25 8.15
ETFC 150417C00014000 C 04/17/15 14.0 6.20 7.10
ETFC 150417C00015000 C 04/17/15 15.0 5.45 6.40
ETFC 150417C00016000 C 04/17/15 16.0 4.65 5.45
ETFC 150417C00017000 C 04/17/15 17.0 3.90 4.65
ETFC 150417C00018000 C 04/17/15 18.0 3.20 3.95
ETFC 150417C00019000 C 04/17/15 19.0 2.50 3.25
ETFC 150417C00020000 C 04/17/15 20.0 2.06 2.69
ETFC 150417C00021000 C 04/17/15 21.0 1.65 2.04
ETFC 150417C00022000 C 04/17/15 22.0 1.13 1.64
ETFC 150417C00023000 C 04/17/15 23.0 0.90 1.31
ETFC 150417C00024000 C 04/17/15 24.0 0.65 1.05
ETFC 150417C00025000 C 04/17/15 25.0 0.41 0.84
ETFC 150417C00026000 C 04/17/15 26.0 0.26 0.70
ETFC 150417C00027000 C 04/17/15 27.0 0.18 0.58
ETFC 150417C00028000 C 04/17/15 28.0 0.10 0.51
ETFC 150417C00029000 C 04/17/15 29.0 0.04 0.50
ETFC 150417C00030000 C 04/17/15 30.0 0.01 0.45
ETFC 150417C00031000 C 04/17/15 31.0 0.00 0.39
ETFC 150417C00032000 C 04/17/15 32.0 0.00 0.34
ETFC 150417C00033000 C 04/17/15 33.0 0.00 0.30
ETFC 150417C00034000 C 04/17/15 34.0 0.00 0.25
ETFC 150417P00004000 P 04/17/15 4.0 0.00 0.11
ETFC 150417P00005000 P 04/17/15 5.0 0.00 0.21
ETFC 150417P00006000 P 04/17/15 6.0 0.00 0.23
ETFC 150417P00008000 P 04/17/15 8.0 0.00 0.50
ETFC 150417P00009000 P 04/17/15 9.0 0.00 0.27
ETFC 150417P00010000 P 04/17/15 10.0 0.01 0.26
ETFC 150417P00011000 P 04/17/15 11.0 0.04 0.29
ETFC 150417P00013000 P 04/17/15 13.0 0.11 0.40
ETFC 150417P00014000 P 04/17/15 14.0 0.22 0.58
ETFC 150417P00015000 P 04/17/15 15.0 0.21 0.69
ETFC 150417P00016000 P 04/17/15 16.0 0.42 0.85
ETFC 150417P00017000 P 04/17/15 17.0 0.58 1.07
ETFC 150417P00018000 P 04/17/15 18.0 0.86 1.34
ETFC 150417P00019000 P 04/17/15 19.0 1.27 1.66
ETFC 150417P00020000 P 04/17/15 20.0 1.62 2.09
ETFC 150417P00021000 P 04/17/15 21.0 2.07 2.77
ETFC 150417P00022000 P 04/17/15 22.0 2.65 3.35
ETFC 150417P00023000 P 04/17/15 23.0 3.25 4.00
ETFC 150417P00024000 P 04/17/15 24.0 4.00 4.75
ETFC 150417P00025000 P 04/17/15 25.0 4.80 5.35
ETFC 150417P00026000 P 04/17/15 26.0 5.55 6.45
ETFC 150417P00027000 P 04/17/15 27.0 6.40 7.35
ETFC 150417P00028000 P 04/17/15 28.0 7.35 8.30
ETFC 150417P00029000 P 04/17/15 29.0 8.40 9.20
ETFC 150417P00030000 P 04/17/15 30.0 9.40 10.25
ETFC 150417P00031000 P 04/17/15 31.0 10.05 11.65
ETFC 150417P00032000 P 04/17/15 32.0 10.90 12.40
ETFC 150417P00033000 P 04/17/15 33.0 11.85 13.40
ETFC 150417P00034000 P 04/17/15 34.0 12.85 14.45
ETFC 160115C00005000 C 01/15/16 5.0 13.95 17.10
ETFC 160115C00008000 C 01/15/16 8.0 11.10 14.25
ETFC 160115C00010000 C 01/15/16 10.0 9.90 11.85
ETFC 160115C00013000 C 01/15/16 13.0 7.45 9.15
ETFC 160115C00015000 C 01/15/16 15.0 6.25 7.50
ETFC 160115C00017000 C 01/15/16 17.0 4.90 6.00
ETFC 160115C00020000 C 01/15/16 20.0 3.20 3.90
ETFC 160115C00022000 C 01/15/16 22.0 2.30 3.05
ETFC 160115C00025000 C 01/15/16 25.0 1.35 1.87
ETFC 160115C00027000 C 01/15/16 27.0 0.62 1.59
ETFC 160115C00030000 C 01/15/16 30.0 0.46 1.13
ETFC 160115C00035000 C 01/15/16 35.0 0.00 0.45
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.44
ETFC 160115P00008000 P 01/15/16 8.0 0.05 0.56
ETFC 160115P00010000 P 01/15/16 10.0 0.16 0.66
ETFC 160115P00013000 P 01/15/16 13.0 0.47 0.94
ETFC 160115P00015000 P 01/15/16 15.0 0.86 1.60
ETFC 160115P00017000 P 01/15/16 17.0 1.24 2.20
ETFC 160115P00020000 P 01/15/16 20.0 2.53 3.75
ETFC 160115P00022000 P 01/15/16 22.0 3.75 4.40
ETFC 160115P00025000 P 01/15/16 25.0 5.60 6.55
ETFC 160115P00027000 P 01/15/16 27.0 7.15 8.15
ETFC 160115P00030000 P 01/15/16 30.0 9.70 10.70
ETFC 160115P00035000 P 01/15/16 35.0 13.20 16.40
ETFC 170120C00005000 C 01/20/17 5.0 14.10 17.30
ETFC 170120C00008000 C 01/20/17 8.0 11.40 14.60
ETFC 170120C00010000 C 01/20/17 10.0 10.05 13.20
ETFC 170120C00013000 C 01/20/17 13.0 8.05 9.95
ETFC 170120C00015000 C 01/20/17 15.0 7.10 8.55
ETFC 170120C00018000 C 01/20/17 18.0 5.25 6.50
ETFC 170120C00020000 C 01/20/17 20.0 4.60 5.15
ETFC 170120C00022000 C 01/20/17 22.0 3.40 4.55
ETFC 170120C00025000 C 01/20/17 25.0 2.35 3.45
ETFC 170120C00027000 C 01/20/17 27.0 2.01 2.84
ETFC 170120C00030000 C 01/20/17 30.0 1.08 2.12
ETFC 170120C00032000 C 01/20/17 32.0 0.84 1.91
ETFC 170120C00035000 C 01/20/17 35.0 0.79 1.34
ETFC 170120P00005000 P 01/20/17 5.0 0.07 0.50
ETFC 170120P00008000 P 01/20/17 8.0 0.18 0.68
ETFC 170120P00010000 P 01/20/17 10.0 0.42 1.18
ETFC 170120P00013000 P 01/20/17 13.0 1.01 1.77
ETFC 170120P00015000 P 01/20/17 15.0 1.55 2.18
ETFC 170120P00018000 P 01/20/17 18.0 2.19 3.65
ETFC 170120P00020000 P 01/20/17 20.0 3.50 4.70
ETFC 170120P00022000 P 01/20/17 22.0 4.65 5.80
ETFC 170120P00025000 P 01/20/17 25.0 6.50 7.90
ETFC 170120P00027000 P 01/20/17 27.0 7.95 9.30
ETFC 170120P00030000 P 01/20/17 30.0 10.05 11.65
ETFC 170120P00032000 P 01/20/17 32.0 11.75 13.35
ETFC 170120P00035000 P 01/20/17 35.0 14.40 16.00

OPRA data is delayed 15 minutes.