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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 141031C00013500 C 10/31/14 13.5 7.25 7.75
ETFC 141031C00014000 C 10/31/14 14.0 6.75 7.35
ETFC 141031C00014500 C 10/31/14 14.5 6.15 6.80
ETFC 141031C00015000 C 10/31/14 15.0 5.75 6.25
ETFC 141031C00015500 C 10/31/14 15.5 5.25 5.80
ETFC 141031C00016000 C 10/31/14 16.0 4.75 5.25
ETFC 141031C00016500 C 10/31/14 16.5 4.25 4.85
ETFC 141031C00017000 C 10/31/14 17.0 3.65 4.40
ETFC 141031C00017500 C 10/31/14 17.5 3.15 3.85
ETFC 141031C00018000 C 10/31/14 18.0 2.65 3.25
ETFC 141031C00018500 C 10/31/14 18.5 2.27 2.75
ETFC 141031C00019000 C 10/31/14 19.0 1.79 2.29
ETFC 141031C00019500 C 10/31/14 19.5 1.36 1.78
ETFC 141031C00020000 C 10/31/14 20.0 1.16 1.31
ETFC 141031C00020500 C 10/31/14 20.5 0.76 0.86
ETFC 141031C00021000 C 10/31/14 21.0 0.44 0.52
ETFC 141031C00021500 C 10/31/14 21.5 0.21 0.26
ETFC 141031C00022000 C 10/31/14 22.0 0.08 0.13
ETFC 141031C00022500 C 10/31/14 22.5 0.02 0.16
ETFC 141031C00023000 C 10/31/14 23.0 0.00 0.08
ETFC 141031C00023500 C 10/31/14 23.5 0.00 0.07
ETFC 141031C00024000 C 10/31/14 24.0 0.00 0.07
ETFC 141031C00024500 C 10/31/14 24.5 0.00 0.07
ETFC 141031C00025000 C 10/31/14 25.0 0.00 0.09
ETFC 141031C00025500 C 10/31/14 25.5 0.00 0.10
ETFC 141031C00026000 C 10/31/14 26.0 0.00 0.14
ETFC 141031C00026500 C 10/31/14 26.5 0.00 0.13
ETFC 141031C00027000 C 10/31/14 27.0 0.00 0.13
ETFC 141031C00027500 C 10/31/14 27.5 0.00 0.13
ETFC 141031C00028000 C 10/31/14 28.0 0.00 0.13
ETFC 141031C00028500 C 10/31/14 28.5 0.00 0.13
ETFC 141031C00029000 C 10/31/14 29.0 0.00 0.13
ETFC 141031C00029500 C 10/31/14 29.5 0.00 0.13
ETFC 141031C00030000 C 10/31/14 30.0 0.00 0.13
ETFC 141031C00030500 C 10/31/14 30.5 0.00 0.13
ETFC 141031C00031000 C 10/31/14 31.0 0.00 0.13
ETFC 141031C00031500 C 10/31/14 31.5 0.00 0.13
ETFC 141031C00032000 C 10/31/14 32.0 0.00 0.13
ETFC 141031C00032500 C 10/31/14 32.5 0.00 0.13
ETFC 141031C00033000 C 10/31/14 33.0 0.00 0.13
ETFC 141031P00013500 P 10/31/14 13.5 0.00 0.13
ETFC 141031P00014000 P 10/31/14 14.0 0.00 0.14
ETFC 141031P00014500 P 10/31/14 14.5 0.00 0.14
ETFC 141031P00015000 P 10/31/14 15.0 0.00 0.14
ETFC 141031P00015500 P 10/31/14 15.5 0.00 0.14
ETFC 141031P00016000 P 10/31/14 16.0 0.00 0.14
ETFC 141031P00016500 P 10/31/14 16.5 0.00 0.15
ETFC 141031P00017000 P 10/31/14 17.0 0.00 0.15
ETFC 141031P00017500 P 10/31/14 17.5 0.00 0.15
ETFC 141031P00018000 P 10/31/14 18.0 0.00 0.14
ETFC 141031P00018500 P 10/31/14 18.5 0.00 0.14
ETFC 141031P00019000 P 10/31/14 19.0 0.01 0.12
ETFC 141031P00019500 P 10/31/14 19.5 0.04 0.13
ETFC 141031P00020000 P 10/31/14 20.0 0.08 0.11
ETFC 141031P00020500 P 10/31/14 20.5 0.13 0.20
ETFC 141031P00021000 P 10/31/14 21.0 0.27 0.31
ETFC 141031P00021500 P 10/31/14 21.5 0.53 0.72
ETFC 141031P00022000 P 10/31/14 22.0 0.86 1.01
ETFC 141031P00022500 P 10/31/14 22.5 1.32 1.67
ETFC 141031P00023000 P 10/31/14 23.0 1.77 2.28
ETFC 141031P00023500 P 10/31/14 23.5 2.28 2.74
ETFC 141031P00024000 P 10/31/14 24.0 2.78 3.25
ETFC 141031P00024500 P 10/31/14 24.5 3.25 3.75
ETFC 141031P00025000 P 10/31/14 25.0 3.75 4.25
ETFC 141031P00025500 P 10/31/14 25.5 4.25 4.75
ETFC 141031P00026000 P 10/31/14 26.0 4.65 5.05
ETFC 141031P00026500 P 10/31/14 26.5 5.20 5.55
ETFC 141031P00027000 P 10/31/14 27.0 5.70 6.05
ETFC 141031P00027500 P 10/31/14 27.5 6.25 6.80
ETFC 141031P00028000 P 10/31/14 28.0 6.75 7.30
ETFC 141031P00028500 P 10/31/14 28.5 7.20 7.55
ETFC 141031P00029000 P 10/31/14 29.0 7.75 8.30
ETFC 141031P00029500 P 10/31/14 29.5 8.25 8.80
ETFC 141031P00030000 P 10/31/14 30.0 8.50 9.05
ETFC 141031P00030500 P 10/31/14 30.5 7.90 9.55
ETFC 141031P00031000 P 10/31/14 31.0 8.40 10.05
ETFC 141031P00031500 P 10/31/14 31.5 8.90 10.55
ETFC 141031P00032000 P 10/31/14 32.0 9.30 11.05
ETFC 141031P00032500 P 10/31/14 32.5 9.80 11.55
ETFC 141031P00033000 P 10/31/14 33.0 10.95 13.05
ETFC 141107C00014000 C 11/07/14 14.0 6.80 7.30
ETFC 141107C00015000 C 11/07/14 15.0 5.75 6.35
ETFC 141107C00015500 C 11/07/14 15.5 5.25 5.80
ETFC 141107C00016000 C 11/07/14 16.0 4.80 5.30
ETFC 141107C00016500 C 11/07/14 16.5 4.30 4.80
ETFC 141107C00017000 C 11/07/14 17.0 4.00 4.30
ETFC 141107C00017500 C 11/07/14 17.5 3.45 3.80
ETFC 141107C00018000 C 11/07/14 18.0 2.98 3.30
ETFC 141107C00018500 C 11/07/14 18.5 2.37 2.81
ETFC 141107C00019000 C 11/07/14 19.0 1.90 2.33
ETFC 141107C00019500 C 11/07/14 19.5 1.50 1.87
ETFC 141107C00020000 C 11/07/14 20.0 1.20 1.44
ETFC 141107C00020500 C 11/07/14 20.5 0.96 1.02
ETFC 141107C00021000 C 11/07/14 21.0 0.64 0.71
ETFC 141107C00021500 C 11/07/14 21.5 0.35 0.46
ETFC 141107C00022000 C 11/07/14 22.0 0.21 0.28
ETFC 141107C00022500 C 11/07/14 22.5 0.11 0.19
ETFC 141107C00023000 C 11/07/14 23.0 0.03 0.20
ETFC 141107C00023500 C 11/07/14 23.5 0.00 0.22
ETFC 141107C00024000 C 11/07/14 24.0 0.00 0.18
ETFC 141107C00024500 C 11/07/14 24.5 0.00 0.15
ETFC 141107C00025000 C 11/07/14 25.0 0.00 0.12
ETFC 141107C00025500 C 11/07/14 25.5 0.00 0.12
ETFC 141107C00026000 C 11/07/14 26.0 0.00 0.12
ETFC 141107C00026500 C 11/07/14 26.5 0.00 0.11
ETFC 141107C00027000 C 11/07/14 27.0 0.00 0.09
ETFC 141107C00027500 C 11/07/14 27.5 0.00 0.18
ETFC 141107C00028000 C 11/07/14 28.0 0.00 0.17
ETFC 141107C00028500 C 11/07/14 28.5 0.00 0.18
ETFC 141107C00029000 C 11/07/14 29.0 0.00 0.11
ETFC 141107C00029500 C 11/07/14 29.5 0.00 0.14
ETFC 141107C00030000 C 11/07/14 30.0 0.00 0.14
ETFC 141107C00030500 C 11/07/14 30.5 0.00 0.14
ETFC 141107C00031000 C 11/07/14 31.0 0.00 0.14
ETFC 141107C00031500 C 11/07/14 31.5 0.00 0.14
ETFC 141107C00032000 C 11/07/14 32.0 0.00 0.14
ETFC 141107C00032500 C 11/07/14 32.5 0.00 0.14
ETFC 141107C00033000 C 11/07/14 33.0 0.00 0.14
ETFC 141107P00014000 P 11/07/14 14.0 0.00 0.15
ETFC 141107P00015000 P 11/07/14 15.0 0.00 0.20
ETFC 141107P00015500 P 11/07/14 15.5 0.00 0.18
ETFC 141107P00016000 P 11/07/14 16.0 0.00 0.16
ETFC 141107P00016500 P 11/07/14 16.5 0.00 0.17
ETFC 141107P00017000 P 11/07/14 17.0 0.00 0.14
ETFC 141107P00017500 P 11/07/14 17.5 0.01 0.17
ETFC 141107P00018000 P 11/07/14 18.0 0.02 0.15
ETFC 141107P00018500 P 11/07/14 18.5 0.03 0.24
ETFC 141107P00019000 P 11/07/14 19.0 0.04 0.22
ETFC 141107P00019500 P 11/07/14 19.5 0.12 0.16
ETFC 141107P00020000 P 11/07/14 20.0 0.18 0.23
ETFC 141107P00020500 P 11/07/14 20.5 0.29 0.36
ETFC 141107P00021000 P 11/07/14 21.0 0.46 0.59
ETFC 141107P00021500 P 11/07/14 21.5 0.71 0.79
ETFC 141107P00022000 P 11/07/14 22.0 1.03 1.11
ETFC 141107P00022500 P 11/07/14 22.5 1.42 1.66
ETFC 141107P00023000 P 11/07/14 23.0 1.86 2.24
ETFC 141107P00023500 P 11/07/14 23.5 2.29 2.78
ETFC 141107P00024000 P 11/07/14 24.0 2.80 3.30
ETFC 141107P00024500 P 11/07/14 24.5 3.25 3.75
ETFC 141107P00025000 P 11/07/14 25.0 3.75 4.25
ETFC 141107P00025500 P 11/07/14 25.5 4.15 4.85
ETFC 141107P00026000 P 11/07/14 26.0 4.75 5.25
ETFC 141107P00026500 P 11/07/14 26.5 5.25 5.75
ETFC 141107P00027000 P 11/07/14 27.0 5.55 6.50
ETFC 141107P00027500 P 11/07/14 27.5 6.05 7.00
ETFC 141107P00028000 P 11/07/14 28.0 6.55 7.45
ETFC 141107P00028500 P 11/07/14 28.5 6.75 7.95
ETFC 141107P00029000 P 11/07/14 29.0 6.90 9.40
ETFC 141107P00029500 P 11/07/14 29.5 7.15 9.30
ETFC 141107P00030000 P 11/07/14 30.0 7.40 10.75
ETFC 141107P00030500 P 11/07/14 30.5 7.80 11.25
ETFC 141107P00031000 P 11/07/14 31.0 8.10 11.80
ETFC 141107P00031500 P 11/07/14 31.5 8.65 12.00
ETFC 141107P00032000 P 11/07/14 32.0 9.10 12.80
ETFC 141107P00032500 P 11/07/14 32.5 9.60 13.30
ETFC 141107P00033000 P 11/07/14 33.0 10.35 13.40
ETFC 141114C00014000 C 11/14/14 14.0 6.80 7.30
ETFC 141114C00015000 C 11/14/14 15.0 5.80 6.30
ETFC 141114C00015500 C 11/14/14 15.5 5.30 5.80
ETFC 141114C00016000 C 11/14/14 16.0 4.80 5.30
ETFC 141114C00016500 C 11/14/14 16.5 4.30 4.80
ETFC 141114C00017000 C 11/14/14 17.0 3.95 4.30
ETFC 141114C00017500 C 11/14/14 17.5 3.35 3.85
ETFC 141114C00018000 C 11/14/14 18.0 2.86 3.35
ETFC 141114C00018500 C 11/14/14 18.5 2.39 2.85
ETFC 141114C00019000 C 11/14/14 19.0 1.95 2.37
ETFC 141114C00019500 C 11/14/14 19.5 1.84 1.92
ETFC 141114C00020000 C 11/14/14 20.0 1.43 1.51
ETFC 141114C00020500 C 11/14/14 20.5 1.06 1.12
ETFC 141114C00021000 C 11/14/14 21.0 0.75 0.80
ETFC 141114C00021500 C 11/14/14 21.5 0.50 0.55
ETFC 141114C00022000 C 11/14/14 22.0 0.32 0.36
ETFC 141114C00022500 C 11/14/14 22.5 0.20 0.24
ETFC 141114C00023000 C 11/14/14 23.0 0.06 0.25
ETFC 141114C00023500 C 11/14/14 23.5 0.04 0.24
ETFC 141114C00024000 C 11/14/14 24.0 0.02 0.19
ETFC 141114C00024500 C 11/14/14 24.5 0.00 0.18
ETFC 141114C00025000 C 11/14/14 25.0 0.00 0.08
ETFC 141114C00025500 C 11/14/14 25.5 0.00 0.14
ETFC 141114C00026000 C 11/14/14 26.0 0.00 0.14
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 0.12
ETFC 141114C00029500 C 11/14/14 29.5 0.00 0.13
ETFC 141114C00030000 C 11/14/14 30.0 0.00 0.17
ETFC 141114C00030500 C 11/14/14 30.5 0.00 0.09
ETFC 141114C00031000 C 11/14/14 31.0 0.00 0.08
ETFC 141114C00031500 C 11/14/14 31.5 0.00 0.14
ETFC 141114C00032000 C 11/14/14 32.0 0.00 0.14
ETFC 141114C00032500 C 11/14/14 32.5 0.00 0.14
ETFC 141114P00014000 P 11/14/14 14.0 0.00 0.19
ETFC 141114P00015000 P 11/14/14 15.0 0.00 0.17
ETFC 141114P00015500 P 11/14/14 15.5 0.01 0.14
ETFC 141114P00016000 P 11/14/14 16.0 0.01 0.17
ETFC 141114P00016500 P 11/14/14 16.5 0.01 0.18
ETFC 141114P00017000 P 11/14/14 17.0 0.02 0.15
ETFC 141114P00017500 P 11/14/14 17.5 0.03 0.11
ETFC 141114P00018000 P 11/14/14 18.0 0.03 0.15
ETFC 141114P00018500 P 11/14/14 18.5 0.05 0.21
ETFC 141114P00019000 P 11/14/14 19.0 0.12 0.20
ETFC 141114P00019500 P 11/14/14 19.5 0.18 0.25
ETFC 141114P00020000 P 11/14/14 20.0 0.26 0.30
ETFC 141114P00020500 P 11/14/14 20.5 0.39 0.43
ETFC 141114P00021000 P 11/14/14 21.0 0.58 0.62
ETFC 141114P00021500 P 11/14/14 21.5 0.82 0.87
ETFC 141114P00022000 P 11/14/14 22.0 1.12 1.19
ETFC 141114P00022500 P 11/14/14 22.5 1.49 1.66
ETFC 141114P00023000 P 11/14/14 23.0 1.89 2.34
ETFC 141114P00023500 P 11/14/14 23.5 2.36 2.80
ETFC 141114P00024000 P 11/14/14 24.0 2.82 3.35
ETFC 141114P00024500 P 11/14/14 24.5 3.20 3.80
ETFC 141114P00025000 P 11/14/14 25.0 3.70 4.30
ETFC 141114P00025500 P 11/14/14 25.5 4.25 4.85
ETFC 141114P00026000 P 11/14/14 26.0 4.65 5.35
ETFC 141114P00026500 P 11/14/14 26.5 5.10 5.80
ETFC 141114P00027000 P 11/14/14 27.0 5.75 6.35
ETFC 141114P00027500 P 11/14/14 27.5 6.25 6.85
ETFC 141114P00028000 P 11/14/14 28.0 6.60 7.35
ETFC 141114P00028500 P 11/14/14 28.5 7.15 7.90
ETFC 141114P00029000 P 11/14/14 29.0 7.60 8.40
ETFC 141114P00029500 P 11/14/14 29.5 8.10 8.90
ETFC 141114P00030000 P 11/14/14 30.0 7.35 10.50
ETFC 141114P00030500 P 11/14/14 30.5 7.80 11.00
ETFC 141114P00031000 P 11/14/14 31.0 8.20 11.50
ETFC 141114P00031500 P 11/14/14 31.5 8.80 12.00
ETFC 141114P00032000 P 11/14/14 32.0 9.10 12.75
ETFC 141114P00032500 P 11/14/14 32.5 10.00 13.00
ETFC 141122C00011000 C 11/22/14 11.0 9.55 10.50
ETFC 141122C00012000 C 11/22/14 12.0 8.55 9.50
ETFC 141122C00012500 C 11/22/14 12.5 8.05 9.00
ETFC 141122C00013000 C 11/22/14 13.0 7.55 8.50
ETFC 141122C00013500 C 11/22/14 13.5 7.30 7.75
ETFC 141122C00014000 C 11/22/14 14.0 6.80 7.30
ETFC 141122C00014500 C 11/22/14 14.5 6.30 6.80
ETFC 141122C00015000 C 11/22/14 15.0 5.80 6.30
ETFC 141122C00015500 C 11/22/14 15.5 5.30 5.80
ETFC 141122C00016000 C 11/22/14 16.0 4.80 5.30
ETFC 141122C00016500 C 11/22/14 16.5 4.30 4.80
ETFC 141122C00017000 C 11/22/14 17.0 3.85 4.30
ETFC 141122C00017500 C 11/22/14 17.5 3.35 3.80
ETFC 141122C00018000 C 11/22/14 18.0 2.96 3.35
ETFC 141122C00018500 C 11/22/14 18.5 2.55 2.86
ETFC 141122C00019000 C 11/22/14 19.0 2.28 2.42
ETFC 141122C00019500 C 11/22/14 19.5 1.84 1.98
ETFC 141122C00020000 C 11/22/14 20.0 1.46 1.55
ETFC 141122C00020500 C 11/22/14 20.5 1.14 1.20
ETFC 141122C00021000 C 11/22/14 21.0 0.85 0.89
ETFC 141122C00021500 C 11/22/14 21.5 0.59 0.63
ETFC 141122C00022000 C 11/22/14 22.0 0.40 0.44
ETFC 141122C00022500 C 11/22/14 22.5 0.26 0.30
ETFC 141122C00023000 C 11/22/14 23.0 0.13 0.23
ETFC 141122C00023500 C 11/22/14 23.5 0.07 0.25
ETFC 141122C00024000 C 11/22/14 24.0 0.03 0.18
ETFC 141122C00024500 C 11/22/14 24.5 0.01 0.19
ETFC 141122C00025000 C 11/22/14 25.0 0.01 0.14
ETFC 141122C00025500 C 11/22/14 25.5 0.00 0.15
ETFC 141122C00026000 C 11/22/14 26.0 0.00 0.14
ETFC 141122C00026500 C 11/22/14 26.5 0.00 0.11
ETFC 141122C00027000 C 11/22/14 27.0 0.00 0.12
ETFC 141122C00027500 C 11/22/14 27.5 0.00 0.10
ETFC 141122C00028000 C 11/22/14 28.0 0.00 0.07
ETFC 141122C00028500 C 11/22/14 28.5 0.00 0.10
ETFC 141122C00029000 C 11/22/14 29.0 0.00 0.10
ETFC 141122C00030000 C 11/22/14 30.0 0.00 0.14
ETFC 141122C00031000 C 11/22/14 31.0 0.00 0.14
ETFC 141122C00032000 C 11/22/14 32.0 0.00 0.10
ETFC 141122P00011000 P 11/22/14 11.0 0.00 0.10
ETFC 141122P00012000 P 11/22/14 12.0 0.00 0.15
ETFC 141122P00012500 P 11/22/14 12.5 0.00 0.15
ETFC 141122P00013000 P 11/22/14 13.0 0.00 0.17
ETFC 141122P00013500 P 11/22/14 13.5 0.00 0.18
ETFC 141122P00014000 P 11/22/14 14.0 0.00 0.18
ETFC 141122P00014500 P 11/22/14 14.5 0.01 0.16
ETFC 141122P00015000 P 11/22/14 15.0 0.01 0.16
ETFC 141122P00015500 P 11/22/14 15.5 0.01 0.16
ETFC 141122P00016000 P 11/22/14 16.0 0.02 0.17
ETFC 141122P00016500 P 11/22/14 16.5 0.03 0.18
ETFC 141122P00017000 P 11/22/14 17.0 0.04 0.18
ETFC 141122P00017500 P 11/22/14 17.5 0.03 0.18
ETFC 141122P00018000 P 11/22/14 18.0 0.09 0.13
ETFC 141122P00018500 P 11/22/14 18.5 0.05 0.19
ETFC 141122P00019000 P 11/22/14 19.0 0.17 0.20
ETFC 141122P00019500 P 11/22/14 19.5 0.24 0.28
ETFC 141122P00020000 P 11/22/14 20.0 0.33 0.38
ETFC 141122P00020500 P 11/22/14 20.5 0.47 0.52
ETFC 141122P00021000 P 11/22/14 21.0 0.67 0.70
ETFC 141122P00021500 P 11/22/14 21.5 0.90 0.95
ETFC 141122P00022000 P 11/22/14 22.0 1.21 1.26
ETFC 141122P00022500 P 11/22/14 22.5 1.56 1.74
ETFC 141122P00023000 P 11/22/14 23.0 1.97 2.23
ETFC 141122P00023500 P 11/22/14 23.5 2.40 2.85
ETFC 141122P00024000 P 11/22/14 24.0 2.84 3.35
ETFC 141122P00024500 P 11/22/14 24.5 3.25 3.80
ETFC 141122P00025000 P 11/22/14 25.0 3.75 4.30
ETFC 141122P00025500 P 11/22/14 25.5 4.30 4.80
ETFC 141122P00026000 P 11/22/14 26.0 4.80 5.30
ETFC 141122P00026500 P 11/22/14 26.5 5.25 5.80
ETFC 141122P00027000 P 11/22/14 27.0 5.60 6.40
ETFC 141122P00027500 P 11/22/14 27.5 6.25 6.80
ETFC 141122P00028000 P 11/22/14 28.0 6.75 7.25
ETFC 141122P00028500 P 11/22/14 28.5 7.25 7.95
ETFC 141122P00029000 P 11/22/14 29.0 7.75 8.25
ETFC 141122P00030000 P 11/22/14 30.0 8.45 9.55
ETFC 141122P00031000 P 11/22/14 31.0 8.35 11.75
ETFC 141122P00032000 P 11/22/14 32.0 10.40 11.85
ETFC 141128C00013500 C 11/28/14 13.5 7.30 7.90
ETFC 141128C00014000 C 11/28/14 14.0 6.80 7.40
ETFC 141128C00014500 C 11/28/14 14.5 6.30 6.85
ETFC 141128C00015000 C 11/28/14 15.0 5.80 6.30
ETFC 141128C00015500 C 11/28/14 15.5 5.30 5.80
ETFC 141128C00016000 C 11/28/14 16.0 4.85 5.30
ETFC 141128C00016500 C 11/28/14 16.5 4.30 4.80
ETFC 141128C00017000 C 11/28/14 17.0 3.85 4.35
ETFC 141128C00017500 C 11/28/14 17.5 3.35 3.85
ETFC 141128C00018000 C 11/28/14 18.0 2.91 3.40
ETFC 141128C00018500 C 11/28/14 18.5 2.51 2.90
ETFC 141128C00019000 C 11/28/14 19.0 2.27 2.45
ETFC 141128C00019500 C 11/28/14 19.5 1.79 2.04
ETFC 141128C00020000 C 11/28/14 20.0 1.53 1.63
ETFC 141128C00020500 C 11/28/14 20.5 1.16 1.28
ETFC 141128C00021000 C 11/28/14 21.0 0.85 0.97
ETFC 141128C00021500 C 11/28/14 21.5 0.60 0.72
ETFC 141128C00022000 C 11/28/14 22.0 0.44 0.52
ETFC 141128C00022500 C 11/28/14 22.5 0.29 0.37
ETFC 141128C00023000 C 11/28/14 23.0 0.20 0.26
ETFC 141128C00023500 C 11/28/14 23.5 0.10 0.31
ETFC 141128C00024000 C 11/28/14 24.0 0.05 0.25
ETFC 141128C00024500 C 11/28/14 24.5 0.05 0.22
ETFC 141128C00025000 C 11/28/14 25.0 0.02 0.20
ETFC 141128C00025500 C 11/28/14 25.5 0.01 0.18
ETFC 141128C00026000 C 11/28/14 26.0 0.00 0.17
ETFC 141128C00026500 C 11/28/14 26.5 0.00 0.16
ETFC 141128C00027000 C 11/28/14 27.0 0.00 0.14
ETFC 141128C00027500 C 11/28/14 27.5 0.00 0.13
ETFC 141128C00028000 C 11/28/14 28.0 0.00 0.12
ETFC 141128C00028500 C 11/28/14 28.5 0.00 0.11
ETFC 141128C00029000 C 11/28/14 29.0 0.00 0.11
ETFC 141128C00029500 C 11/28/14 29.5 0.00 0.10
ETFC 141128C00030000 C 11/28/14 30.0 0.00 0.09
ETFC 141128C00030500 C 11/28/14 30.5 0.00 0.10
ETFC 141128C00031000 C 11/28/14 31.0 0.00 0.13
ETFC 141128C00031500 C 11/28/14 31.5 0.00 0.13
ETFC 141128P00013500 P 11/28/14 13.5 0.01 0.19
ETFC 141128P00014000 P 11/28/14 14.0 0.01 0.19
ETFC 141128P00014500 P 11/28/14 14.5 0.01 0.17
ETFC 141128P00015000 P 11/28/14 15.0 0.02 0.17
ETFC 141128P00015500 P 11/28/14 15.5 0.03 0.17
ETFC 141128P00016000 P 11/28/14 16.0 0.03 0.20
ETFC 141128P00016500 P 11/28/14 16.5 0.04 0.20
ETFC 141128P00017000 P 11/28/14 17.0 0.04 0.21
ETFC 141128P00017500 P 11/28/14 17.5 0.05 0.24
ETFC 141128P00018000 P 11/28/14 18.0 0.09 0.24
ETFC 141128P00018500 P 11/28/14 18.5 0.11 0.31
ETFC 141128P00019000 P 11/28/14 19.0 0.19 0.31
ETFC 141128P00019500 P 11/28/14 19.5 0.27 0.43
ETFC 141128P00020000 P 11/28/14 20.0 0.38 0.53
ETFC 141128P00020500 P 11/28/14 20.5 0.52 0.68
ETFC 141128P00021000 P 11/28/14 21.0 0.71 0.85
ETFC 141128P00021500 P 11/28/14 21.5 0.96 1.10
ETFC 141128P00022000 P 11/28/14 22.0 1.25 1.59
ETFC 141128P00022500 P 11/28/14 22.5 1.61 2.06
ETFC 141128P00023000 P 11/28/14 23.0 2.01 2.48
ETFC 141128P00023500 P 11/28/14 23.5 2.44 2.90
ETFC 141128P00024000 P 11/28/14 24.0 2.88 3.30
ETFC 141128P00024500 P 11/28/14 24.5 3.35 3.80
ETFC 141128P00025000 P 11/28/14 25.0 3.80 4.35
ETFC 141128P00025500 P 11/28/14 25.5 4.30 4.85
ETFC 141128P00026000 P 11/28/14 26.0 4.70 5.35
ETFC 141128P00026500 P 11/28/14 26.5 5.15 5.85
ETFC 141128P00027000 P 11/28/14 27.0 5.65 6.25
ETFC 141128P00027500 P 11/28/14 27.5 6.25 6.75
ETFC 141128P00028000 P 11/28/14 28.0 6.75 7.25
ETFC 141128P00028500 P 11/28/14 28.5 7.25 7.75
ETFC 141128P00029000 P 11/28/14 29.0 7.55 8.50
ETFC 141128P00029500 P 11/28/14 29.5 8.25 9.00
ETFC 141128P00030000 P 11/28/14 30.0 8.60 9.45
ETFC 141128P00030500 P 11/28/14 30.5 9.10 9.95
ETFC 141128P00031000 P 11/28/14 31.0 9.55 10.50
ETFC 141128P00031500 P 11/28/14 31.5 10.05 11.05
ETFC 141205C00013500 C 12/05/14 13.5 7.10 8.05
ETFC 141205C00014000 C 12/05/14 14.0 6.60 7.55
ETFC 141205C00014500 C 12/05/14 14.5 6.10 7.05
ETFC 141205C00015000 C 12/05/14 15.0 5.60 6.55
ETFC 141205C00015500 C 12/05/14 15.5 5.10 6.05
ETFC 141205C00016000 C 12/05/14 16.0 4.70 5.50
ETFC 141205C00016500 C 12/05/14 16.5 4.25 5.00
ETFC 141205C00017000 C 12/05/14 17.0 3.75 4.50
ETFC 141205C00017500 C 12/05/14 17.5 3.30 4.05
ETFC 141205C00018000 C 12/05/14 18.0 2.81 3.60
ETFC 141205C00018500 C 12/05/14 18.5 2.36 2.96
ETFC 141205C00019000 C 12/05/14 19.0 2.28 2.51
ETFC 141205C00019500 C 12/05/14 19.5 1.79 2.12
ETFC 141205C00020000 C 12/05/14 20.0 1.59 1.74
ETFC 141205C00020500 C 12/05/14 20.5 1.23 1.37
ETFC 141205C00021000 C 12/05/14 21.0 0.95 1.07
ETFC 141205C00021500 C 12/05/14 21.5 0.68 0.80
ETFC 141205C00022000 C 12/05/14 22.0 0.49 0.60
ETFC 141205C00022500 C 12/05/14 22.5 0.32 0.45
ETFC 141205C00023000 C 12/05/14 23.0 0.25 0.39
ETFC 141205C00023500 C 12/05/14 23.5 0.00 0.50
ETFC 141205C00024000 C 12/05/14 24.0 0.00 0.40
ETFC 141205C00024500 C 12/05/14 24.5 0.00 0.25
ETFC 141205C00025000 C 12/05/14 25.0 0.00 0.48
ETFC 141205C00025500 C 12/05/14 25.5 0.00 0.20
ETFC 141205C00026000 C 12/05/14 26.0 0.00 0.19
ETFC 141205C00026500 C 12/05/14 26.5 0.00 0.17
ETFC 141205C00027000 C 12/05/14 27.0 0.00 0.17
ETFC 141205C00027500 C 12/05/14 27.5 0.00 0.39
ETFC 141205C00028000 C 12/05/14 28.0 0.00 0.16
ETFC 141205C00028500 C 12/05/14 28.5 0.00 0.15
ETFC 141205C00029000 C 12/05/14 29.0 0.00 0.15
ETFC 141205C00029500 C 12/05/14 29.5 0.00 0.15
ETFC 141205C00030000 C 12/05/14 30.0 0.00 0.15
ETFC 141205C00030500 C 12/05/14 30.5 0.00 0.15
ETFC 141205C00031000 C 12/05/14 31.0 0.00 0.14
ETFC 141205C00031500 C 12/05/14 31.5 0.00 0.14
ETFC 141205P00013500 P 12/05/14 13.5 0.00 0.19
ETFC 141205P00014000 P 12/05/14 14.0 0.00 0.20
ETFC 141205P00014500 P 12/05/14 14.5 0.01 0.20
ETFC 141205P00015000 P 12/05/14 15.0 0.00 0.21
ETFC 141205P00015500 P 12/05/14 15.5 0.00 0.22
ETFC 141205P00016000 P 12/05/14 16.0 0.00 0.24
ETFC 141205P00016500 P 12/05/14 16.5 0.00 0.30
ETFC 141205P00017000 P 12/05/14 17.0 0.05 0.38
ETFC 141205P00017500 P 12/05/14 17.5 0.08 0.33
ETFC 141205P00018000 P 12/05/14 18.0 0.07 0.32
ETFC 141205P00018500 P 12/05/14 18.5 0.13 0.38
ETFC 141205P00019000 P 12/05/14 19.0 0.26 0.41
ETFC 141205P00019500 P 12/05/14 19.5 0.34 0.69
ETFC 141205P00020000 P 12/05/14 20.0 0.44 0.59
ETFC 141205P00020500 P 12/05/14 20.5 0.59 0.75
ETFC 141205P00021000 P 12/05/14 21.0 0.79 0.94
ETFC 141205P00021500 P 12/05/14 21.5 1.03 1.20
ETFC 141205P00022000 P 12/05/14 22.0 1.33 1.77
ETFC 141205P00022500 P 12/05/14 22.5 1.64 2.15
ETFC 141205P00023000 P 12/05/14 23.0 2.04 2.79
ETFC 141205P00023500 P 12/05/14 23.5 2.43 3.10
ETFC 141205P00024000 P 12/05/14 24.0 2.76 3.55
ETFC 141205P00024500 P 12/05/14 24.5 3.20 4.00
ETFC 141205P00025000 P 12/05/14 25.0 3.70 4.45
ETFC 141205P00025500 P 12/05/14 25.5 4.20 5.20
ETFC 141205P00026000 P 12/05/14 26.0 4.65 5.45
ETFC 141205P00026500 P 12/05/14 26.5 5.05 6.05
ETFC 141205P00027000 P 12/05/14 27.0 5.55 6.50
ETFC 141205P00027500 P 12/05/14 27.5 6.05 7.00
ETFC 141205P00028000 P 12/05/14 28.0 6.55 7.50
ETFC 141205P00028500 P 12/05/14 28.5 7.05 8.00
ETFC 141205P00029000 P 12/05/14 29.0 7.55 8.55
ETFC 141205P00029500 P 12/05/14 29.5 8.05 9.00
ETFC 141205P00030000 P 12/05/14 30.0 8.55 9.50
ETFC 141205P00030500 P 12/05/14 30.5 7.95 11.20
ETFC 141205P00031000 P 12/05/14 31.0 8.30 11.70
ETFC 141205P00031500 P 12/05/14 31.5 10.05 11.00
ETFC 141220C00012000 C 12/20/14 12.0 8.55 9.55
ETFC 141220C00013000 C 12/20/14 13.0 7.55 8.55
ETFC 141220C00014000 C 12/20/14 14.0 6.60 7.60
ETFC 141220C00015000 C 12/20/14 15.0 5.65 6.60
ETFC 141220C00016000 C 12/20/14 16.0 4.75 5.50
ETFC 141220C00017000 C 12/20/14 17.0 3.80 4.50
ETFC 141220C00018000 C 12/20/14 18.0 3.00 3.50
ETFC 141220C00019000 C 12/20/14 19.0 2.25 2.63
ETFC 141220C00020000 C 12/20/14 20.0 1.73 1.87
ETFC 141220C00021000 C 12/20/14 21.0 1.10 1.21
ETFC 141220C00022000 C 12/20/14 22.0 0.63 0.75
ETFC 141220C00023000 C 12/20/14 23.0 0.35 0.56
ETFC 141220C00024000 C 12/20/14 24.0 0.08 0.44
ETFC 141220C00025000 C 12/20/14 25.0 0.00 0.26
ETFC 141220C00026000 C 12/20/14 26.0 0.01 0.22
ETFC 141220C00027000 C 12/20/14 27.0 0.00 0.24
ETFC 141220C00028000 C 12/20/14 28.0 0.00 0.17
ETFC 141220P00012000 P 12/20/14 12.0 0.00 0.20
ETFC 141220P00013000 P 12/20/14 13.0 0.00 0.20
ETFC 141220P00014000 P 12/20/14 14.0 0.00 0.22
ETFC 141220P00015000 P 12/20/14 15.0 0.00 0.24
ETFC 141220P00016000 P 12/20/14 16.0 0.03 0.32
ETFC 141220P00017000 P 12/20/14 17.0 0.00 0.37
ETFC 141220P00018000 P 12/20/14 18.0 0.16 0.46
ETFC 141220P00019000 P 12/20/14 19.0 0.37 0.53
ETFC 141220P00020000 P 12/20/14 20.0 0.59 0.74
ETFC 141220P00021000 P 12/20/14 21.0 0.95 1.02
ETFC 141220P00022000 P 12/20/14 22.0 1.49 1.65
ETFC 141220P00023000 P 12/20/14 23.0 2.18 2.58
ETFC 141220P00024000 P 12/20/14 24.0 3.00 3.50
ETFC 141220P00025000 P 12/20/14 25.0 3.80 4.50
ETFC 141220P00026000 P 12/20/14 26.0 4.70 5.45
ETFC 141220P00027000 P 12/20/14 27.0 5.65 6.50
ETFC 141220P00028000 P 12/20/14 28.0 6.55 7.50
ETFC 150117C00002000 C 01/17/15 2.0 18.20 19.80
ETFC 150117C00003000 C 01/17/15 3.0 16.30 19.75
ETFC 150117C00004000 C 01/17/15 4.0 16.00 17.90
ETFC 150117C00005000 C 01/17/15 5.0 15.10 16.65
ETFC 150117C00006000 C 01/17/15 6.0 14.20 15.80
ETFC 150117C00007000 C 01/17/15 7.0 13.25 14.80
ETFC 150117C00009000 C 01/17/15 9.0 11.25 12.85
ETFC 150117C00010000 C 01/17/15 10.0 10.30 11.85
ETFC 150117C00011000 C 01/17/15 11.0 9.60 10.60
ETFC 150117C00012000 C 01/17/15 12.0 8.85 9.35
ETFC 150117C00013000 C 01/17/15 13.0 7.65 8.60
ETFC 150117C00014000 C 01/17/15 14.0 6.90 7.50
ETFC 150117C00015000 C 01/17/15 15.0 5.90 6.40
ETFC 150117C00016000 C 01/17/15 16.0 4.90 5.50
ETFC 150117C00017000 C 01/17/15 17.0 4.15 4.55
ETFC 150117C00018000 C 01/17/15 18.0 3.15 3.65
ETFC 150117C00019000 C 01/17/15 19.0 2.57 2.79
ETFC 150117C00020000 C 01/17/15 20.0 1.95 2.05
ETFC 150117C00021000 C 01/17/15 21.0 1.36 1.44
ETFC 150117C00022000 C 01/17/15 22.0 0.89 0.97
ETFC 150117C00023000 C 01/17/15 23.0 0.56 0.62
ETFC 150117C00024000 C 01/17/15 24.0 0.32 0.40
ETFC 150117C00025000 C 01/17/15 25.0 0.19 0.26
ETFC 150117C00026000 C 01/17/15 26.0 0.08 0.27
ETFC 150117C00027000 C 01/17/15 27.0 0.08 0.25
ETFC 150117C00028000 C 01/17/15 28.0 0.05 0.25
ETFC 150117C00029000 C 01/17/15 29.0 0.02 0.23
ETFC 150117C00030000 C 01/17/15 30.0 0.01 0.14
ETFC 150117C00031000 C 01/17/15 31.0 0.00 0.16
ETFC 150117C00032000 C 01/17/15 32.0 0.00 0.15
ETFC 150117C00033000 C 01/17/15 33.0 0.00 0.14
ETFC 150117C00034000 C 01/17/15 34.0 0.00 0.14
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 0.03
ETFC 150117P00005000 P 01/17/15 5.0 0.00 0.04
ETFC 150117P00006000 P 01/17/15 6.0 0.00 0.05
ETFC 150117P00007000 P 01/17/15 7.0 0.00 0.08
ETFC 150117P00009000 P 01/17/15 9.0 0.01 0.18
ETFC 150117P00010000 P 01/17/15 10.0 0.05 0.21
ETFC 150117P00011000 P 01/17/15 11.0 0.03 0.25
ETFC 150117P00012000 P 01/17/15 12.0 0.08 0.18
ETFC 150117P00013000 P 01/17/15 13.0 0.07 0.21
ETFC 150117P00014000 P 01/17/15 14.0 0.04 0.25
ETFC 150117P00015000 P 01/17/15 15.0 0.13 0.18
ETFC 150117P00016000 P 01/17/15 16.0 0.12 0.30
ETFC 150117P00017000 P 01/17/15 17.0 0.24 0.31
ETFC 150117P00018000 P 01/17/15 18.0 0.32 0.46
ETFC 150117P00019000 P 01/17/15 19.0 0.51 0.57
ETFC 150117P00020000 P 01/17/15 20.0 0.77 0.83
ETFC 150117P00021000 P 01/17/15 21.0 1.16 1.30
ETFC 150117P00022000 P 01/17/15 22.0 1.68 1.83
ETFC 150117P00023000 P 01/17/15 23.0 2.33 2.56
ETFC 150117P00024000 P 01/17/15 24.0 3.10 3.55
ETFC 150117P00025000 P 01/17/15 25.0 3.95 4.45
ETFC 150117P00026000 P 01/17/15 26.0 4.85 5.40
ETFC 150117P00027000 P 01/17/15 27.0 5.80 6.40
ETFC 150117P00028000 P 01/17/15 28.0 6.70 7.40
ETFC 150117P00029000 P 01/17/15 29.0 7.65 8.40
ETFC 150117P00030000 P 01/17/15 30.0 8.55 9.40
ETFC 150117P00031000 P 01/17/15 31.0 9.55 10.50
ETFC 150117P00032000 P 01/17/15 32.0 10.35 12.05
ETFC 150117P00033000 P 01/17/15 33.0 11.15 13.00
ETFC 150117P00034000 P 01/17/15 34.0 12.00 14.10
ETFC 150117P00035000 P 01/17/15 35.0 13.00 15.10
ETFC 150417C00004000 C 04/17/15 4.0 15.35 18.65
ETFC 150417C00005000 C 04/17/15 5.0 14.35 17.65
ETFC 150417C00006000 C 04/17/15 6.0 13.35 16.55
ETFC 150417C00008000 C 04/17/15 8.0 12.30 14.30
ETFC 150417C00009000 C 04/17/15 9.0 11.35 13.20
ETFC 150417C00010000 C 04/17/15 10.0 10.35 11.95
ETFC 150417C00011000 C 04/17/15 11.0 9.25 11.55
ETFC 150417C00013000 C 04/17/15 13.0 7.75 9.20
ETFC 150417C00014000 C 04/17/15 14.0 6.90 8.00
ETFC 150417C00015000 C 04/17/15 15.0 6.10 6.75
ETFC 150417C00016000 C 04/17/15 16.0 5.25 5.90
ETFC 150417C00017000 C 04/17/15 17.0 4.50 5.00
ETFC 150417C00018000 C 04/17/15 18.0 3.70 4.15
ETFC 150417C00019000 C 04/17/15 19.0 3.10 3.45
ETFC 150417C00020000 C 04/17/15 20.0 2.50 2.77
ETFC 150417C00021000 C 04/17/15 21.0 1.84 2.17
ETFC 150417C00022000 C 04/17/15 22.0 1.38 1.69
ETFC 150417C00023000 C 04/17/15 23.0 1.06 1.31
ETFC 150417C00024000 C 04/17/15 24.0 0.77 1.01
ETFC 150417C00025000 C 04/17/15 25.0 0.55 0.78
ETFC 150417C00026000 C 04/17/15 26.0 0.37 0.62
ETFC 150417C00027000 C 04/17/15 27.0 0.24 0.49
ETFC 150417C00028000 C 04/17/15 28.0 0.14 0.41
ETFC 150417C00029000 C 04/17/15 29.0 0.08 0.34
ETFC 150417C00030000 C 04/17/15 30.0 0.03 0.29
ETFC 150417C00031000 C 04/17/15 31.0 0.10 0.25
ETFC 150417C00032000 C 04/17/15 32.0 0.05 0.26
ETFC 150417C00033000 C 04/17/15 33.0 0.05 0.26
ETFC 150417C00034000 C 04/17/15 34.0 0.04 0.26
ETFC 150417P00004000 P 04/17/15 4.0 0.00 0.07
ETFC 150417P00005000 P 04/17/15 5.0 0.00 0.13
ETFC 150417P00006000 P 04/17/15 6.0 0.00 0.23
ETFC 150417P00008000 P 04/17/15 8.0 0.01 0.24
ETFC 150417P00009000 P 04/17/15 9.0 0.02 0.26
ETFC 150417P00010000 P 04/17/15 10.0 0.03 0.26
ETFC 150417P00011000 P 04/17/15 11.0 0.05 0.26
ETFC 150417P00013000 P 04/17/15 13.0 0.12 0.32
ETFC 150417P00014000 P 04/17/15 14.0 0.15 0.37
ETFC 150417P00015000 P 04/17/15 15.0 0.22 0.47
ETFC 150417P00016000 P 04/17/15 16.0 0.33 0.58
ETFC 150417P00017000 P 04/17/15 17.0 0.54 0.61
ETFC 150417P00018000 P 04/17/15 18.0 0.72 0.96
ETFC 150417P00019000 P 04/17/15 19.0 1.00 1.25
ETFC 150417P00020000 P 04/17/15 20.0 1.40 1.64
ETFC 150417P00021000 P 04/17/15 21.0 1.77 2.05
ETFC 150417P00022000 P 04/17/15 22.0 2.33 2.62
ETFC 150417P00023000 P 04/17/15 23.0 2.90 3.30
ETFC 150417P00024000 P 04/17/15 24.0 3.60 4.05
ETFC 150417P00025000 P 04/17/15 25.0 4.40 4.80
ETFC 150417P00026000 P 04/17/15 26.0 5.15 5.65
ETFC 150417P00027000 P 04/17/15 27.0 5.95 6.55
ETFC 150417P00028000 P 04/17/15 28.0 6.90 7.60
ETFC 150417P00029000 P 04/17/15 29.0 7.80 8.60
ETFC 150417P00030000 P 04/17/15 30.0 8.60 9.60
ETFC 150417P00031000 P 04/17/15 31.0 9.60 10.55
ETFC 150417P00032000 P 04/17/15 32.0 10.25 11.85
ETFC 150417P00033000 P 04/17/15 33.0 11.20 12.85
ETFC 150417P00034000 P 04/17/15 34.0 12.15 14.00
ETFC 160115C00005000 C 01/15/16 5.0 14.45 17.75
ETFC 160115C00008000 C 01/15/16 8.0 11.70 15.10
ETFC 160115C00010000 C 01/15/16 10.0 10.60 13.20
ETFC 160115C00013000 C 01/15/16 13.0 8.70 9.75
ETFC 160115C00015000 C 01/15/16 15.0 6.15 8.15
ETFC 160115C00017000 C 01/15/16 17.0 5.10 6.10
ETFC 160115C00020000 C 01/15/16 20.0 3.65 4.05
ETFC 160115C00022000 C 01/15/16 22.0 2.60 3.15
ETFC 160115C00025000 C 01/15/16 25.0 1.52 2.02
ETFC 160115C00027000 C 01/15/16 27.0 0.98 1.48
ETFC 160115C00030000 C 01/15/16 30.0 0.48 1.04
ETFC 160115C00035000 C 01/15/16 35.0 0.00 0.50
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.56
ETFC 160115P00008000 P 01/15/16 8.0 0.10 0.52
ETFC 160115P00010000 P 01/15/16 10.0 0.24 0.60
ETFC 160115P00013000 P 01/15/16 13.0 0.45 1.15
ETFC 160115P00015000 P 01/15/16 15.0 0.66 1.16
ETFC 160115P00017000 P 01/15/16 17.0 1.17 1.67
ETFC 160115P00020000 P 01/15/16 20.0 2.15 2.95
ETFC 160115P00022000 P 01/15/16 22.0 2.99 4.05
ETFC 160115P00025000 P 01/15/16 25.0 5.20 5.90
ETFC 160115P00027000 P 01/15/16 27.0 6.55 7.55
ETFC 160115P00030000 P 01/15/16 30.0 9.15 10.10
ETFC 160115P00035000 P 01/15/16 35.0 12.70 15.80
ETFC 170120C00005000 C 01/20/17 5.0 14.05 18.40
ETFC 170120C00008000 C 01/20/17 8.0 11.25 15.60
ETFC 170120C00010000 C 01/20/17 10.0 10.30 13.50
ETFC 170120C00013000 C 01/20/17 13.0 9.20 10.50
ETFC 170120C00015000 C 01/20/17 15.0 7.05 9.05
ETFC 170120C00018000 C 01/20/17 18.0 5.15 7.10
ETFC 170120C00020000 C 01/20/17 20.0 4.25 5.85
ETFC 170120C00022000 C 01/20/17 22.0 3.40 4.90
ETFC 170120C00025000 C 01/20/17 25.0 2.42 3.20
ETFC 170120C00027000 C 01/20/17 27.0 1.86 3.10
ETFC 170120C00030000 C 01/20/17 30.0 1.52 2.16
ETFC 170120C00032000 C 01/20/17 32.0 1.18 1.81
ETFC 170120C00035000 C 01/20/17 35.0 0.79 1.42
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.50
ETFC 170120P00008000 P 01/20/17 8.0 0.12 1.00
ETFC 170120P00010000 P 01/20/17 10.0 0.33 0.82
ETFC 170120P00013000 P 01/20/17 13.0 0.84 1.57
ETFC 170120P00015000 P 01/20/17 15.0 1.20 2.15
ETFC 170120P00018000 P 01/20/17 18.0 2.21 3.60
ETFC 170120P00020000 P 01/20/17 20.0 3.15 4.00
ETFC 170120P00022000 P 01/20/17 22.0 4.20 5.40
ETFC 170120P00025000 P 01/20/17 25.0 5.65 7.45
ETFC 170120P00027000 P 01/20/17 27.0 7.05 8.85
ETFC 170120P00030000 P 01/20/17 30.0 9.75 11.25
ETFC 170120P00032000 P 01/20/17 32.0 10.30 13.50
ETFC 170120P00035000 P 01/20/17 35.0 12.95 16.15

OPRA data is delayed 15 minutes.