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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 141031C00013500 C 10/31/14 13.5 7.85 8.45
ETFC 141031C00014000 C 10/31/14 14.0 7.35 7.95
ETFC 141031C00014500 C 10/31/14 14.5 6.85 7.45
ETFC 141031C00015000 C 10/31/14 15.0 6.35 6.95
ETFC 141031C00015500 C 10/31/14 15.5 5.85 6.45
ETFC 141031C00016000 C 10/31/14 16.0 5.35 5.95
ETFC 141031C00016500 C 10/31/14 16.5 4.85 5.40
ETFC 141031C00017000 C 10/31/14 17.0 4.35 4.95
ETFC 141031C00017500 C 10/31/14 17.5 3.85 4.40
ETFC 141031C00018000 C 10/31/14 18.0 3.35 3.90
ETFC 141031C00018500 C 10/31/14 18.5 2.95 3.40
ETFC 141031C00019000 C 10/31/14 19.0 2.55 2.74
ETFC 141031C00019500 C 10/31/14 19.5 2.05 2.24
ETFC 141031C00020000 C 10/31/14 20.0 1.50 1.88
ETFC 141031C00020500 C 10/31/14 20.5 1.10 1.29
ETFC 141031C00021000 C 10/31/14 21.0 0.63 0.89
ETFC 141031C00021500 C 10/31/14 21.5 0.24 0.30
ETFC 141031C00022000 C 10/31/14 22.0 0.03 0.07
ETFC 141031C00022500 C 10/31/14 22.5 0.00 0.06
ETFC 141031C00023000 C 10/31/14 23.0 0.00 0.08
ETFC 141031C00023500 C 10/31/14 23.5 0.00 0.08
ETFC 141031C00024000 C 10/31/14 24.0 0.00 0.08
ETFC 141031C00024500 C 10/31/14 24.5 0.00 0.07
ETFC 141031C00025000 C 10/31/14 25.0 0.00 0.07
ETFC 141031C00025500 C 10/31/14 25.5 0.00 0.07
ETFC 141031C00026000 C 10/31/14 26.0 0.00 0.07
ETFC 141031C00026500 C 10/31/14 26.5 0.00 0.07
ETFC 141031C00027000 C 10/31/14 27.0 0.00 0.07
ETFC 141031C00027500 C 10/31/14 27.5 0.00 0.07
ETFC 141031C00028000 C 10/31/14 28.0 0.00 0.07
ETFC 141031C00028500 C 10/31/14 28.5 0.00 0.07
ETFC 141031C00029000 C 10/31/14 29.0 0.00 0.07
ETFC 141031C00029500 C 10/31/14 29.5 0.00 0.07
ETFC 141031C00030000 C 10/31/14 30.0 0.00 0.07
ETFC 141031C00030500 C 10/31/14 30.5 0.00 0.07
ETFC 141031C00031000 C 10/31/14 31.0 0.00 0.07
ETFC 141031C00031500 C 10/31/14 31.5 0.00 0.07
ETFC 141031C00032000 C 10/31/14 32.0 0.00 0.07
ETFC 141031C00032500 C 10/31/14 32.5 0.00 0.07
ETFC 141031C00033000 C 10/31/14 33.0 0.00 0.07
ETFC 141031P00013500 P 10/31/14 13.5 0.00 0.07
ETFC 141031P00014000 P 10/31/14 14.0 0.00 0.07
ETFC 141031P00014500 P 10/31/14 14.5 0.00 0.07
ETFC 141031P00015000 P 10/31/14 15.0 0.00 0.07
ETFC 141031P00015500 P 10/31/14 15.5 0.00 0.07
ETFC 141031P00016000 P 10/31/14 16.0 0.00 0.07
ETFC 141031P00016500 P 10/31/14 16.5 0.00 0.07
ETFC 141031P00017000 P 10/31/14 17.0 0.00 0.07
ETFC 141031P00017500 P 10/31/14 17.5 0.00 0.07
ETFC 141031P00018000 P 10/31/14 18.0 0.00 0.08
ETFC 141031P00018500 P 10/31/14 18.5 0.00 0.08
ETFC 141031P00019000 P 10/31/14 19.0 0.00 0.08
ETFC 141031P00019500 P 10/31/14 19.5 0.00 0.08
ETFC 141031P00020000 P 10/31/14 20.0 0.00 0.08
ETFC 141031P00020500 P 10/31/14 20.5 0.00 0.09
ETFC 141031P00021000 P 10/31/14 21.0 0.00 0.10
ETFC 141031P00021500 P 10/31/14 21.5 0.05 0.12
ETFC 141031P00022000 P 10/31/14 22.0 0.32 0.64
ETFC 141031P00022500 P 10/31/14 22.5 0.65 1.01
ETFC 141031P00023000 P 10/31/14 23.0 1.26 1.51
ETFC 141031P00023500 P 10/31/14 23.5 1.76 1.97
ETFC 141031P00024000 P 10/31/14 24.0 2.26 2.52
ETFC 141031P00024500 P 10/31/14 24.5 2.75 3.05
ETFC 141031P00025000 P 10/31/14 25.0 3.10 3.65
ETFC 141031P00025500 P 10/31/14 25.5 3.60 4.15
ETFC 141031P00026000 P 10/31/14 26.0 4.10 4.65
ETFC 141031P00026500 P 10/31/14 26.5 4.60 5.15
ETFC 141031P00027000 P 10/31/14 27.0 5.10 5.65
ETFC 141031P00027500 P 10/31/14 27.5 5.60 6.15
ETFC 141031P00028000 P 10/31/14 28.0 6.10 6.65
ETFC 141031P00028500 P 10/31/14 28.5 6.55 7.15
ETFC 141031P00029000 P 10/31/14 29.0 7.05 7.65
ETFC 141031P00029500 P 10/31/14 29.5 7.55 8.15
ETFC 141031P00030000 P 10/31/14 30.0 8.05 8.65
ETFC 141031P00030500 P 10/31/14 30.5 7.15 10.45
ETFC 141031P00031000 P 10/31/14 31.0 7.55 10.95
ETFC 141031P00031500 P 10/31/14 31.5 8.05 11.35
ETFC 141031P00032000 P 10/31/14 32.0 8.55 11.90
ETFC 141031P00032500 P 10/31/14 32.5 9.05 12.45
ETFC 141031P00033000 P 10/31/14 33.0 9.60 12.90
ETFC 141107C00014000 C 11/07/14 14.0 7.25 8.05
ETFC 141107C00014500 C 11/07/14 14.5 6.90 7.45
ETFC 141107C00015000 C 11/07/14 15.0 6.40 6.90
ETFC 141107C00015500 C 11/07/14 15.5 5.90 6.40
ETFC 141107C00016000 C 11/07/14 16.0 5.40 5.90
ETFC 141107C00016500 C 11/07/14 16.5 4.90 5.40
ETFC 141107C00017000 C 11/07/14 17.0 4.40 4.90
ETFC 141107C00017500 C 11/07/14 17.5 3.90 4.45
ETFC 141107C00018000 C 11/07/14 18.0 3.45 3.95
ETFC 141107C00018500 C 11/07/14 18.5 3.05 3.25
ETFC 141107C00019000 C 11/07/14 19.0 2.59 2.78
ETFC 141107C00019500 C 11/07/14 19.5 2.10 2.29
ETFC 141107C00020000 C 11/07/14 20.0 1.41 1.87
ETFC 141107C00020500 C 11/07/14 20.5 1.03 1.47
ETFC 141107C00021000 C 11/07/14 21.0 0.81 0.92
ETFC 141107C00021500 C 11/07/14 21.5 0.50 0.56
ETFC 141107C00022000 C 11/07/14 22.0 0.25 0.31
ETFC 141107C00022500 C 11/07/14 22.5 0.11 0.16
ETFC 141107C00023000 C 11/07/14 23.0 0.02 0.19
ETFC 141107C00023500 C 11/07/14 23.5 0.00 0.11
ETFC 141107C00024000 C 11/07/14 24.0 0.00 0.09
ETFC 141107C00024500 C 11/07/14 24.5 0.00 0.09
ETFC 141107C00025000 C 11/07/14 25.0 0.00 0.08
ETFC 141107C00025500 C 11/07/14 25.5 0.00 0.08
ETFC 141107C00026000 C 11/07/14 26.0 0.00 0.08
ETFC 141107C00026500 C 11/07/14 26.5 0.00 0.08
ETFC 141107C00027000 C 11/07/14 27.0 0.00 0.08
ETFC 141107C00027500 C 11/07/14 27.5 0.00 0.08
ETFC 141107C00028000 C 11/07/14 28.0 0.00 0.08
ETFC 141107C00028500 C 11/07/14 28.5 0.00 0.08
ETFC 141107C00029000 C 11/07/14 29.0 0.00 0.07
ETFC 141107C00029500 C 11/07/14 29.5 0.00 0.07
ETFC 141107C00030000 C 11/07/14 30.0 0.00 0.07
ETFC 141107C00030500 C 11/07/14 30.5 0.00 0.07
ETFC 141107C00031000 C 11/07/14 31.0 0.00 0.07
ETFC 141107C00031500 C 11/07/14 31.5 0.00 0.07
ETFC 141107C00032000 C 11/07/14 32.0 0.00 0.07
ETFC 141107C00032500 C 11/07/14 32.5 0.00 0.07
ETFC 141107C00033000 C 11/07/14 33.0 0.00 0.07
ETFC 141107P00014000 P 11/07/14 14.0 0.00 0.09
ETFC 141107P00014500 P 11/07/14 14.5 0.00 0.09
ETFC 141107P00015000 P 11/07/14 15.0 0.00 0.10
ETFC 141107P00015500 P 11/07/14 15.5 0.00 0.10
ETFC 141107P00016000 P 11/07/14 16.0 0.00 0.10
ETFC 141107P00016500 P 11/07/14 16.5 0.00 0.10
ETFC 141107P00017000 P 11/07/14 17.0 0.00 0.10
ETFC 141107P00017500 P 11/07/14 17.5 0.00 0.10
ETFC 141107P00018000 P 11/07/14 18.0 0.00 0.10
ETFC 141107P00018500 P 11/07/14 18.5 0.00 0.11
ETFC 141107P00019000 P 11/07/14 19.0 0.00 0.11
ETFC 141107P00019500 P 11/07/14 19.5 0.01 0.13
ETFC 141107P00020000 P 11/07/14 20.0 0.01 0.20
ETFC 141107P00020500 P 11/07/14 20.5 0.09 0.15
ETFC 141107P00021000 P 11/07/14 21.0 0.17 0.21
ETFC 141107P00021500 P 11/07/14 21.5 0.32 0.37
ETFC 141107P00022000 P 11/07/14 22.0 0.56 0.62
ETFC 141107P00022500 P 11/07/14 22.5 0.79 1.08
ETFC 141107P00023000 P 11/07/14 23.0 1.21 1.58
ETFC 141107P00023500 P 11/07/14 23.5 1.66 2.03
ETFC 141107P00024000 P 11/07/14 24.0 2.12 2.63
ETFC 141107P00024500 P 11/07/14 24.5 2.78 3.05
ETFC 141107P00025000 P 11/07/14 25.0 3.10 3.65
ETFC 141107P00025500 P 11/07/14 25.5 3.60 4.10
ETFC 141107P00026000 P 11/07/14 26.0 4.10 4.65
ETFC 141107P00026500 P 11/07/14 26.5 4.60 5.15
ETFC 141107P00027000 P 11/07/14 27.0 5.10 5.60
ETFC 141107P00027500 P 11/07/14 27.5 5.55 6.10
ETFC 141107P00028000 P 11/07/14 28.0 6.05 6.60
ETFC 141107P00028500 P 11/07/14 28.5 6.50 7.10
ETFC 141107P00029000 P 11/07/14 29.0 7.05 7.60
ETFC 141107P00029500 P 11/07/14 29.5 7.45 8.25
ETFC 141107P00030000 P 11/07/14 30.0 7.95 8.75
ETFC 141107P00030500 P 11/07/14 30.5 7.15 10.50
ETFC 141107P00031000 P 11/07/14 31.0 7.60 10.85
ETFC 141107P00031500 P 11/07/14 31.5 8.10 11.50
ETFC 141107P00032000 P 11/07/14 32.0 8.55 11.95
ETFC 141107P00032500 P 11/07/14 32.5 9.05 12.45
ETFC 141107P00033000 P 11/07/14 33.0 11.05 11.65
ETFC 141114C00014000 C 11/14/14 14.0 7.40 7.90
ETFC 141114C00015000 C 11/14/14 15.0 6.40 6.90
ETFC 141114C00015500 C 11/14/14 15.5 5.95 6.50
ETFC 141114C00016000 C 11/14/14 16.0 5.40 5.85
ETFC 141114C00016500 C 11/14/14 16.5 4.90 5.35
ETFC 141114C00017000 C 11/14/14 17.0 4.40 4.90
ETFC 141114C00017500 C 11/14/14 17.5 3.90 4.35
ETFC 141114C00018000 C 11/14/14 18.0 3.40 3.85
ETFC 141114C00018500 C 11/14/14 18.5 2.96 3.30
ETFC 141114C00019000 C 11/14/14 19.0 2.62 2.81
ETFC 141114C00019500 C 11/14/14 19.5 1.88 2.47
ETFC 141114C00020000 C 11/14/14 20.0 1.48 1.99
ETFC 141114C00020500 C 11/14/14 20.5 1.23 1.44
ETFC 141114C00021000 C 11/14/14 21.0 0.98 1.04
ETFC 141114C00021500 C 11/14/14 21.5 0.65 0.70
ETFC 141114C00022000 C 11/14/14 22.0 0.41 0.44
ETFC 141114C00022500 C 11/14/14 22.5 0.23 0.27
ETFC 141114C00023000 C 11/14/14 23.0 0.13 0.20
ETFC 141114C00023500 C 11/14/14 23.5 0.05 0.26
ETFC 141114C00024000 C 11/14/14 24.0 0.01 0.12
ETFC 141114C00024500 C 11/14/14 24.5 0.01 0.10
ETFC 141114C00025000 C 11/14/14 25.0 0.00 0.09
ETFC 141114C00025500 C 11/14/14 25.5 0.00 0.09
ETFC 141114C00026000 C 11/14/14 26.0 0.00 0.08
ETFC 141114C00026500 C 11/14/14 26.5 0.00 0.08
ETFC 141114C00027000 C 11/14/14 27.0 0.00 0.08
ETFC 141114C00027500 C 11/14/14 27.5 0.00 0.08
ETFC 141114C00028000 C 11/14/14 28.0 0.00 0.08
ETFC 141114C00028500 C 11/14/14 28.5 0.00 0.08
ETFC 141114C00029000 C 11/14/14 29.0 0.00 0.08
ETFC 141114C00029500 C 11/14/14 29.5 0.00 0.08
ETFC 141114C00030000 C 11/14/14 30.0 0.00 0.08
ETFC 141114C00030500 C 11/14/14 30.5 0.00 0.08
ETFC 141114C00031000 C 11/14/14 31.0 0.00 0.08
ETFC 141114C00031500 C 11/14/14 31.5 0.00 0.07
ETFC 141114C00032000 C 11/14/14 32.0 0.00 0.07
ETFC 141114C00032500 C 11/14/14 32.5 0.00 0.07
ETFC 141114P00014000 P 11/14/14 14.0 0.00 0.11
ETFC 141114P00015000 P 11/14/14 15.0 0.00 0.11
ETFC 141114P00015500 P 11/14/14 15.5 0.00 0.11
ETFC 141114P00016000 P 11/14/14 16.0 0.00 0.11
ETFC 141114P00016500 P 11/14/14 16.5 0.00 0.11
ETFC 141114P00017000 P 11/14/14 17.0 0.00 0.11
ETFC 141114P00017500 P 11/14/14 17.5 0.00 0.12
ETFC 141114P00018000 P 11/14/14 18.0 0.00 0.12
ETFC 141114P00018500 P 11/14/14 18.5 0.02 0.07
ETFC 141114P00019000 P 11/14/14 19.0 0.03 0.16
ETFC 141114P00019500 P 11/14/14 19.5 0.03 0.18
ETFC 141114P00020000 P 11/14/14 20.0 0.10 0.17
ETFC 141114P00020500 P 11/14/14 20.5 0.18 0.28
ETFC 141114P00021000 P 11/14/14 21.0 0.30 0.37
ETFC 141114P00021500 P 11/14/14 21.5 0.46 0.56
ETFC 141114P00022000 P 11/14/14 22.0 0.70 0.83
ETFC 141114P00022500 P 11/14/14 22.5 1.03 1.17
ETFC 141114P00023000 P 11/14/14 23.0 1.40 1.58
ETFC 141114P00023500 P 11/14/14 23.5 1.74 2.28
ETFC 141114P00024000 P 11/14/14 24.0 2.19 2.68
ETFC 141114P00024500 P 11/14/14 24.5 2.77 3.10
ETFC 141114P00025000 P 11/14/14 25.0 3.15 3.65
ETFC 141114P00025500 P 11/14/14 25.5 3.60 4.15
ETFC 141114P00026000 P 11/14/14 26.0 4.15 4.65
ETFC 141114P00026500 P 11/14/14 26.5 4.65 5.15
ETFC 141114P00027000 P 11/14/14 27.0 5.10 5.65
ETFC 141114P00027500 P 11/14/14 27.5 5.60 6.15
ETFC 141114P00028000 P 11/14/14 28.0 6.00 6.60
ETFC 141114P00028500 P 11/14/14 28.5 6.60 7.15
ETFC 141114P00029000 P 11/14/14 29.0 7.00 7.65
ETFC 141114P00029500 P 11/14/14 29.5 6.95 8.55
ETFC 141114P00030000 P 11/14/14 30.0 7.60 9.60
ETFC 141114P00030500 P 11/14/14 30.5 7.70 10.00
ETFC 141114P00031000 P 11/14/14 31.0 7.75 11.00
ETFC 141114P00031500 P 11/14/14 31.5 8.10 11.45
ETFC 141114P00032000 P 11/14/14 32.0 8.65 11.90
ETFC 141114P00032500 P 11/14/14 32.5 9.20 12.35
ETFC 141122C00011000 C 11/22/14 11.0 10.35 10.75
ETFC 141122C00012000 C 11/22/14 12.0 9.40 9.75
ETFC 141122C00012500 C 11/22/14 12.5 8.90 9.40
ETFC 141122C00013000 C 11/22/14 13.0 8.40 8.90
ETFC 141122C00013500 C 11/22/14 13.5 7.90 8.40
ETFC 141122C00014000 C 11/22/14 14.0 7.40 7.90
ETFC 141122C00014500 C 11/22/14 14.5 6.90 7.40
ETFC 141122C00015000 C 11/22/14 15.0 6.45 6.95
ETFC 141122C00015500 C 11/22/14 15.5 5.90 6.40
ETFC 141122C00016000 C 11/22/14 16.0 5.40 5.90
ETFC 141122C00016500 C 11/22/14 16.5 4.90 5.30
ETFC 141122C00017000 C 11/22/14 17.0 4.40 4.90
ETFC 141122C00017500 C 11/22/14 17.5 3.90 4.45
ETFC 141122C00018000 C 11/22/14 18.0 3.40 3.80
ETFC 141122C00018500 C 11/22/14 18.5 3.00 3.35
ETFC 141122C00019000 C 11/22/14 19.0 2.65 2.83
ETFC 141122C00019500 C 11/22/14 19.5 1.99 2.37
ETFC 141122C00020000 C 11/22/14 20.0 1.54 1.95
ETFC 141122C00020500 C 11/22/14 20.5 1.35 1.52
ETFC 141122C00021000 C 11/22/14 21.0 1.08 1.13
ETFC 141122C00021500 C 11/22/14 21.5 0.75 0.80
ETFC 141122C00022000 C 11/22/14 22.0 0.50 0.54
ETFC 141122C00022500 C 11/22/14 22.5 0.31 0.35
ETFC 141122C00023000 C 11/22/14 23.0 0.19 0.22
ETFC 141122C00023500 C 11/22/14 23.5 0.07 0.19
ETFC 141122C00024000 C 11/22/14 24.0 0.05 0.09
ETFC 141122C00024500 C 11/22/14 24.5 0.02 0.12
ETFC 141122C00025000 C 11/22/14 25.0 0.01 0.11
ETFC 141122C00025500 C 11/22/14 25.5 0.00 0.10
ETFC 141122C00026000 C 11/22/14 26.0 0.00 0.09
ETFC 141122C00026500 C 11/22/14 26.5 0.00 0.09
ETFC 141122C00027000 C 11/22/14 27.0 0.00 0.09
ETFC 141122C00027500 C 11/22/14 27.5 0.00 0.08
ETFC 141122C00028000 C 11/22/14 28.0 0.00 0.04
ETFC 141122C00028500 C 11/22/14 28.5 0.00 0.08
ETFC 141122C00029000 C 11/22/14 29.0 0.00 0.08
ETFC 141122C00029500 C 11/22/14 29.5 0.00 0.08
ETFC 141122C00030000 C 11/22/14 30.0 0.00 0.08
ETFC 141122C00030500 C 11/22/14 30.5 0.00 0.08
ETFC 141122C00031000 C 11/22/14 31.0 0.00 0.08
ETFC 141122C00032000 C 11/22/14 32.0 0.00 0.08
ETFC 141122P00011000 P 11/22/14 11.0 0.00 0.03
ETFC 141122P00012000 P 11/22/14 12.0 0.00 0.08
ETFC 141122P00012500 P 11/22/14 12.5 0.00 0.10
ETFC 141122P00013000 P 11/22/14 13.0 0.00 0.10
ETFC 141122P00013500 P 11/22/14 13.5 0.00 0.10
ETFC 141122P00014000 P 11/22/14 14.0 0.00 0.11
ETFC 141122P00014500 P 11/22/14 14.5 0.00 0.11
ETFC 141122P00015000 P 11/22/14 15.0 0.00 0.11
ETFC 141122P00015500 P 11/22/14 15.5 0.00 0.11
ETFC 141122P00016000 P 11/22/14 16.0 0.00 0.12
ETFC 141122P00016500 P 11/22/14 16.5 0.00 0.12
ETFC 141122P00017000 P 11/22/14 17.0 0.00 0.13
ETFC 141122P00017500 P 11/22/14 17.5 0.01 0.13
ETFC 141122P00018000 P 11/22/14 18.0 0.02 0.14
ETFC 141122P00018500 P 11/22/14 18.5 0.04 0.15
ETFC 141122P00019000 P 11/22/14 19.0 0.10 0.19
ETFC 141122P00019500 P 11/22/14 19.5 0.09 0.21
ETFC 141122P00020000 P 11/22/14 20.0 0.17 0.23
ETFC 141122P00020500 P 11/22/14 20.5 0.26 0.32
ETFC 141122P00021000 P 11/22/14 21.0 0.38 0.46
ETFC 141122P00021500 P 11/22/14 21.5 0.56 0.63
ETFC 141122P00022000 P 11/22/14 22.0 0.80 0.90
ETFC 141122P00022500 P 11/22/14 22.5 1.11 1.21
ETFC 141122P00023000 P 11/22/14 23.0 1.47 1.62
ETFC 141122P00023500 P 11/22/14 23.5 1.89 2.08
ETFC 141122P00024000 P 11/22/14 24.0 2.34 2.53
ETFC 141122P00024500 P 11/22/14 24.5 2.81 3.05
ETFC 141122P00025000 P 11/22/14 25.0 3.15 3.70
ETFC 141122P00025500 P 11/22/14 25.5 3.60 4.15
ETFC 141122P00026000 P 11/22/14 26.0 4.10 4.65
ETFC 141122P00026500 P 11/22/14 26.5 4.60 5.15
ETFC 141122P00027000 P 11/22/14 27.0 5.15 5.65
ETFC 141122P00027500 P 11/22/14 27.5 5.60 6.15
ETFC 141122P00028000 P 11/22/14 28.0 6.05 6.60
ETFC 141122P00028500 P 11/22/14 28.5 6.60 7.15
ETFC 141122P00029000 P 11/22/14 29.0 7.10 7.65
ETFC 141122P00029500 P 11/22/14 29.5 7.60 8.15
ETFC 141122P00030000 P 11/22/14 30.0 8.10 8.65
ETFC 141122P00030500 P 11/22/14 30.5 8.20 9.50
ETFC 141122P00031000 P 11/22/14 31.0 9.10 9.65
ETFC 141122P00032000 P 11/22/14 32.0 9.65 11.85
ETFC 141128C00013500 C 11/28/14 13.5 7.95 8.45
ETFC 141128C00014000 C 11/28/14 14.0 7.45 7.95
ETFC 141128C00014500 C 11/28/14 14.5 6.90 7.45
ETFC 141128C00015000 C 11/28/14 15.0 6.40 6.95
ETFC 141128C00015500 C 11/28/14 15.5 5.90 6.45
ETFC 141128C00016000 C 11/28/14 16.0 5.45 5.95
ETFC 141128C00016500 C 11/28/14 16.5 4.95 5.50
ETFC 141128C00017000 C 11/28/14 17.0 4.40 5.00
ETFC 141128C00017500 C 11/28/14 17.5 3.95 4.50
ETFC 141128C00018000 C 11/28/14 18.0 3.45 4.00
ETFC 141128C00018500 C 11/28/14 18.5 2.98 3.55
ETFC 141128C00019000 C 11/28/14 19.0 2.69 2.88
ETFC 141128C00019500 C 11/28/14 19.5 2.24 2.42
ETFC 141128C00020000 C 11/28/14 20.0 1.72 2.12
ETFC 141128C00020500 C 11/28/14 20.5 1.43 1.71
ETFC 141128C00021000 C 11/28/14 21.0 1.11 1.23
ETFC 141128C00021500 C 11/28/14 21.5 0.82 0.91
ETFC 141128C00022000 C 11/28/14 22.0 0.57 0.64
ETFC 141128C00022500 C 11/28/14 22.5 0.38 0.45
ETFC 141128C00023000 C 11/28/14 23.0 0.24 0.36
ETFC 141128C00023500 C 11/28/14 23.5 0.13 0.25
ETFC 141128C00024000 C 11/28/14 24.0 0.07 0.19
ETFC 141128C00024500 C 11/28/14 24.5 0.05 0.29
ETFC 141128C00025000 C 11/28/14 25.0 0.03 0.17
ETFC 141128C00025500 C 11/28/14 25.5 0.01 0.11
ETFC 141128C00026000 C 11/28/14 26.0 0.01 0.10
ETFC 141128C00026500 C 11/28/14 26.5 0.00 0.10
ETFC 141128C00027000 C 11/28/14 27.0 0.00 0.09
ETFC 141128C00027500 C 11/28/14 27.5 0.00 0.09
ETFC 141128C00028000 C 11/28/14 28.0 0.00 0.09
ETFC 141128C00028500 C 11/28/14 28.5 0.00 0.08
ETFC 141128C00029000 C 11/28/14 29.0 0.00 0.08
ETFC 141128C00029500 C 11/28/14 29.5 0.00 0.08
ETFC 141128C00030000 C 11/28/14 30.0 0.00 0.08
ETFC 141128C00030500 C 11/28/14 30.5 0.00 0.08
ETFC 141128C00031000 C 11/28/14 31.0 0.00 0.08
ETFC 141128C00031500 C 11/28/14 31.5 0.00 0.08
ETFC 141128P00013500 P 11/28/14 13.5 0.00 0.12
ETFC 141128P00014000 P 11/28/14 14.0 0.00 0.12
ETFC 141128P00014500 P 11/28/14 14.5 0.00 0.12
ETFC 141128P00015000 P 11/28/14 15.0 0.00 0.12
ETFC 141128P00015500 P 11/28/14 15.5 0.00 0.12
ETFC 141128P00016000 P 11/28/14 16.0 0.00 0.13
ETFC 141128P00016500 P 11/28/14 16.5 0.01 0.13
ETFC 141128P00017000 P 11/28/14 17.0 0.02 0.14
ETFC 141128P00017500 P 11/28/14 17.5 0.02 0.15
ETFC 141128P00018000 P 11/28/14 18.0 0.03 0.17
ETFC 141128P00018500 P 11/28/14 18.5 0.01 0.27
ETFC 141128P00019000 P 11/28/14 19.0 0.09 0.22
ETFC 141128P00019500 P 11/28/14 19.5 0.13 0.27
ETFC 141128P00020000 P 11/28/14 20.0 0.23 0.29
ETFC 141128P00020500 P 11/28/14 20.5 0.32 0.39
ETFC 141128P00021000 P 11/28/14 21.0 0.45 0.54
ETFC 141128P00021500 P 11/28/14 21.5 0.63 0.74
ETFC 141128P00022000 P 11/28/14 22.0 0.88 1.01
ETFC 141128P00022500 P 11/28/14 22.5 1.18 1.33
ETFC 141128P00023000 P 11/28/14 23.0 1.52 1.72
ETFC 141128P00023500 P 11/28/14 23.5 1.93 2.13
ETFC 141128P00024000 P 11/28/14 24.0 2.14 2.83
ETFC 141128P00024500 P 11/28/14 24.5 2.83 3.10
ETFC 141128P00025000 P 11/28/14 25.0 3.20 3.80
ETFC 141128P00025500 P 11/28/14 25.5 3.60 4.20
ETFC 141128P00026000 P 11/28/14 26.0 4.10 4.65
ETFC 141128P00026500 P 11/28/14 26.5 4.50 5.15
ETFC 141128P00027000 P 11/28/14 27.0 5.05 5.60
ETFC 141128P00027500 P 11/28/14 27.5 5.60 6.10
ETFC 141128P00028000 P 11/28/14 28.0 6.10 6.60
ETFC 141128P00028500 P 11/28/14 28.5 6.55 7.10
ETFC 141128P00029000 P 11/28/14 29.0 7.00 7.60
ETFC 141128P00029500 P 11/28/14 29.5 7.60 8.25
ETFC 141128P00030000 P 11/28/14 30.0 8.10 8.75
ETFC 141128P00030500 P 11/28/14 30.5 8.55 9.30
ETFC 141128P00031000 P 11/28/14 31.0 8.20 10.45
ETFC 141128P00031500 P 11/28/14 31.5 9.40 10.35
ETFC 141205C00013500 C 12/05/14 13.5 7.90 8.45
ETFC 141205C00014000 C 12/05/14 14.0 7.40 8.00
ETFC 141205C00014500 C 12/05/14 14.5 6.90 7.50
ETFC 141205C00015000 C 12/05/14 15.0 6.40 7.00
ETFC 141205C00015500 C 12/05/14 15.5 5.90 6.50
ETFC 141205C00016000 C 12/05/14 16.0 5.40 6.00
ETFC 141205C00016500 C 12/05/14 16.5 4.95 5.55
ETFC 141205C00017000 C 12/05/14 17.0 4.40 5.05
ETFC 141205C00017500 C 12/05/14 17.5 3.95 4.50
ETFC 141205C00018000 C 12/05/14 18.0 3.50 4.05
ETFC 141205C00018500 C 12/05/14 18.5 3.00 3.55
ETFC 141205C00019000 C 12/05/14 19.0 2.52 3.15
ETFC 141205C00019500 C 12/05/14 19.5 2.10 2.69
ETFC 141205C00020000 C 12/05/14 20.0 1.86 2.07
ETFC 141205C00020500 C 12/05/14 20.5 1.54 1.66
ETFC 141205C00021000 C 12/05/14 21.0 1.18 1.30
ETFC 141205C00021500 C 12/05/14 21.5 0.90 0.99
ETFC 141205C00022000 C 12/05/14 22.0 0.65 0.73
ETFC 141205C00022500 C 12/05/14 22.5 0.48 0.52
ETFC 141205C00023000 C 12/05/14 23.0 0.30 0.38
ETFC 141205C00023500 C 12/05/14 23.5 0.20 0.26
ETFC 141205C00024000 C 12/05/14 24.0 0.08 0.23
ETFC 141205C00024500 C 12/05/14 24.5 0.09 0.23
ETFC 141205C00025000 C 12/05/14 25.0 0.04 0.16
ETFC 141205C00025500 C 12/05/14 25.5 0.02 0.13
ETFC 141205C00026000 C 12/05/14 26.0 0.01 0.12
ETFC 141205C00026500 C 12/05/14 26.5 0.02 0.11
ETFC 141205C00027000 C 12/05/14 27.0 0.01 0.10
ETFC 141205C00027500 C 12/05/14 27.5 0.00 0.09
ETFC 141205C00028000 C 12/05/14 28.0 0.00 0.09
ETFC 141205C00028500 C 12/05/14 28.5 0.00 0.09
ETFC 141205C00029000 C 12/05/14 29.0 0.00 0.09
ETFC 141205C00029500 C 12/05/14 29.5 0.00 0.08
ETFC 141205C00030000 C 12/05/14 30.0 0.00 0.08
ETFC 141205C00030500 C 12/05/14 30.5 0.00 0.08
ETFC 141205C00031000 C 12/05/14 31.0 0.00 0.08
ETFC 141205C00031500 C 12/05/14 31.5 0.00 0.08
ETFC 141205P00013500 P 12/05/14 13.5 0.00 0.12
ETFC 141205P00014000 P 12/05/14 14.0 0.00 0.12
ETFC 141205P00014500 P 12/05/14 14.5 0.00 0.12
ETFC 141205P00015000 P 12/05/14 15.0 0.01 0.13
ETFC 141205P00015500 P 12/05/14 15.5 0.01 0.13
ETFC 141205P00016000 P 12/05/14 16.0 0.01 0.14
ETFC 141205P00016500 P 12/05/14 16.5 0.02 0.15
ETFC 141205P00017000 P 12/05/14 17.0 0.03 0.16
ETFC 141205P00017500 P 12/05/14 17.5 0.05 0.17
ETFC 141205P00018000 P 12/05/14 18.0 0.05 0.19
ETFC 141205P00018500 P 12/05/14 18.5 0.09 0.22
ETFC 141205P00019000 P 12/05/14 19.0 0.13 0.25
ETFC 141205P00019500 P 12/05/14 19.5 0.17 0.31
ETFC 141205P00020000 P 12/05/14 20.0 0.28 0.35
ETFC 141205P00020500 P 12/05/14 20.5 0.39 0.47
ETFC 141205P00021000 P 12/05/14 21.0 0.53 0.59
ETFC 141205P00021500 P 12/05/14 21.5 0.72 0.83
ETFC 141205P00022000 P 12/05/14 22.0 0.97 1.10
ETFC 141205P00022500 P 12/05/14 22.5 1.26 1.41
ETFC 141205P00023000 P 12/05/14 23.0 1.52 1.78
ETFC 141205P00023500 P 12/05/14 23.5 1.99 2.19
ETFC 141205P00024000 P 12/05/14 24.0 2.42 2.61
ETFC 141205P00024500 P 12/05/14 24.5 2.84 3.20
ETFC 141205P00025000 P 12/05/14 25.0 3.15 3.70
ETFC 141205P00025500 P 12/05/14 25.5 3.65 4.20
ETFC 141205P00026000 P 12/05/14 26.0 4.10 4.70
ETFC 141205P00026500 P 12/05/14 26.5 4.60 5.15
ETFC 141205P00027000 P 12/05/14 27.0 5.10 5.65
ETFC 141205P00027500 P 12/05/14 27.5 5.60 6.15
ETFC 141205P00028000 P 12/05/14 28.0 6.10 6.65
ETFC 141205P00028500 P 12/05/14 28.5 6.60 7.15
ETFC 141205P00029000 P 12/05/14 29.0 7.10 7.75
ETFC 141205P00029500 P 12/05/14 29.5 7.60 8.15
ETFC 141205P00030000 P 12/05/14 30.0 8.10 8.65
ETFC 141205P00030500 P 12/05/14 30.5 8.60 9.15
ETFC 141205P00031000 P 12/05/14 31.0 9.05 9.65
ETFC 141205P00031500 P 12/05/14 31.5 9.15 10.85
ETFC 141212C00014000 C 12/12/14 14.0 7.15 8.55
ETFC 141212C00014500 C 12/12/14 14.5 6.85 7.75
ETFC 141212C00015000 C 12/12/14 15.0 6.25 7.25
ETFC 141212C00015500 C 12/12/14 15.5 5.75 6.75
ETFC 141212C00016000 C 12/12/14 16.0 5.40 6.25
ETFC 141212C00016500 C 12/12/14 16.5 4.80 5.65
ETFC 141212C00017000 C 12/12/14 17.0 4.15 5.15
ETFC 141212C00017500 C 12/12/14 17.5 3.85 4.70
ETFC 141212C00018000 C 12/12/14 18.0 3.20 4.20
ETFC 141212C00018500 C 12/12/14 18.5 2.97 3.70
ETFC 141212C00019000 C 12/12/14 19.0 2.46 3.25
ETFC 141212C00019500 C 12/12/14 19.5 2.01 2.85
ETFC 141212C00020000 C 12/12/14 20.0 1.72 2.33
ETFC 141212C00020500 C 12/12/14 20.5 1.55 1.96
ETFC 141212C00021000 C 12/12/14 21.0 1.21 1.38
ETFC 141212C00021500 C 12/12/14 21.5 0.92 1.09
ETFC 141212C00022000 C 12/12/14 22.0 0.68 0.84
ETFC 141212C00022500 C 12/12/14 22.5 0.47 0.65
ETFC 141212C00023000 C 12/12/14 23.0 0.32 0.51
ETFC 141212C00023500 C 12/12/14 23.5 0.21 0.49
ETFC 141212C00024000 C 12/12/14 24.0 0.07 0.38
ETFC 141212C00024500 C 12/12/14 24.5 0.01 0.32
ETFC 141212C00025000 C 12/12/14 25.0 0.02 0.18
ETFC 141212C00025500 C 12/12/14 25.5 0.00 0.27
ETFC 141212C00026000 C 12/12/14 26.0 0.00 0.27
ETFC 141212C00026500 C 12/12/14 26.5 0.00 0.26
ETFC 141212C00027000 C 12/12/14 27.0 0.00 0.26
ETFC 141212C00027500 C 12/12/14 27.5 0.00 0.25
ETFC 141212C00028000 C 12/12/14 28.0 0.00 0.25
ETFC 141212C00028500 C 12/12/14 28.5 0.00 0.26
ETFC 141212C00029000 C 12/12/14 29.0 0.00 0.25
ETFC 141212C00029500 C 12/12/14 29.5 0.00 0.25
ETFC 141212C00030000 C 12/12/14 30.0 0.00 0.26
ETFC 141212C00030500 C 12/12/14 30.5 0.00 0.25
ETFC 141212P00014000 P 12/12/14 14.0 0.00 0.26
ETFC 141212P00014500 P 12/12/14 14.5 0.00 0.26
ETFC 141212P00015000 P 12/12/14 15.0 0.00 0.26
ETFC 141212P00015500 P 12/12/14 15.5 0.00 0.25
ETFC 141212P00016000 P 12/12/14 16.0 0.00 0.26
ETFC 141212P00016500 P 12/12/14 16.5 0.00 0.26
ETFC 141212P00017000 P 12/12/14 17.0 0.00 0.26
ETFC 141212P00017500 P 12/12/14 17.5 0.01 0.26
ETFC 141212P00018000 P 12/12/14 18.0 0.03 0.28
ETFC 141212P00018500 P 12/12/14 18.5 0.06 0.31
ETFC 141212P00019000 P 12/12/14 19.0 0.08 0.37
ETFC 141212P00019500 P 12/12/14 19.5 0.13 0.44
ETFC 141212P00020000 P 12/12/14 20.0 0.28 0.53
ETFC 141212P00020500 P 12/12/14 20.5 0.38 0.57
ETFC 141212P00021000 P 12/12/14 21.0 0.53 0.71
ETFC 141212P00021500 P 12/12/14 21.5 0.72 0.91
ETFC 141212P00022000 P 12/12/14 22.0 0.98 1.18
ETFC 141212P00022500 P 12/12/14 22.5 1.30 1.49
ETFC 141212P00023000 P 12/12/14 23.0 1.59 2.02
ETFC 141212P00023500 P 12/12/14 23.5 1.88 2.48
ETFC 141212P00024000 P 12/12/14 24.0 2.24 2.95
ETFC 141212P00024500 P 12/12/14 24.5 2.70 3.50
ETFC 141212P00025000 P 12/12/14 25.0 3.10 4.05
ETFC 141212P00025500 P 12/12/14 25.5 3.50 4.25
ETFC 141212P00026000 P 12/12/14 26.0 4.00 4.70
ETFC 141212P00026500 P 12/12/14 26.5 4.50 5.40
ETFC 141212P00027000 P 12/12/14 27.0 4.95 5.85
ETFC 141212P00027500 P 12/12/14 27.5 5.35 6.30
ETFC 141212P00028000 P 12/12/14 28.0 5.85 6.80
ETFC 141212P00028500 P 12/12/14 28.5 6.35 7.35
ETFC 141212P00029000 P 12/12/14 29.0 6.85 7.85
ETFC 141212P00029500 P 12/12/14 29.5 6.90 8.65
ETFC 141212P00030000 P 12/12/14 30.0 6.55 9.15
ETFC 141212P00030500 P 12/12/14 30.5 7.05 10.50
ETFC 141220C00012000 C 12/20/14 12.0 9.40 10.00
ETFC 141220C00013000 C 12/20/14 13.0 8.40 9.00
ETFC 141220C00014000 C 12/20/14 14.0 7.40 8.00
ETFC 141220C00015000 C 12/20/14 15.0 6.45 7.00
ETFC 141220C00016000 C 12/20/14 16.0 5.40 6.05
ETFC 141220C00017000 C 12/20/14 17.0 4.50 5.05
ETFC 141220C00018000 C 12/20/14 18.0 3.55 4.10
ETFC 141220C00019000 C 12/20/14 19.0 2.79 3.20
ETFC 141220C00020000 C 12/20/14 20.0 2.00 2.18
ETFC 141220C00021000 C 12/20/14 21.0 1.35 1.44
ETFC 141220C00022000 C 12/20/14 22.0 0.79 0.91
ETFC 141220C00023000 C 12/20/14 23.0 0.44 0.55
ETFC 141220C00024000 C 12/20/14 24.0 0.22 0.31
ETFC 141220C00025000 C 12/20/14 25.0 0.09 0.20
ETFC 141220C00026000 C 12/20/14 26.0 0.02 0.15
ETFC 141220C00027000 C 12/20/14 27.0 0.03 0.12
ETFC 141220C00028000 C 12/20/14 28.0 0.02 0.10
ETFC 141220P00012000 P 12/20/14 12.0 0.01 0.13
ETFC 141220P00013000 P 12/20/14 13.0 0.01 0.13
ETFC 141220P00014000 P 12/20/14 14.0 0.01 0.14
ETFC 141220P00015000 P 12/20/14 15.0 0.02 0.15
ETFC 141220P00016000 P 12/20/14 16.0 0.04 0.17
ETFC 141220P00017000 P 12/20/14 17.0 0.07 0.20
ETFC 141220P00018000 P 12/20/14 18.0 0.13 0.25
ETFC 141220P00019000 P 12/20/14 19.0 0.23 0.33
ETFC 141220P00020000 P 12/20/14 20.0 0.40 0.50
ETFC 141220P00021000 P 12/20/14 21.0 0.69 0.74
ETFC 141220P00022000 P 12/20/14 22.0 1.13 1.25
ETFC 141220P00023000 P 12/20/14 23.0 1.75 1.89
ETFC 141220P00024000 P 12/20/14 24.0 2.35 2.88
ETFC 141220P00025000 P 12/20/14 25.0 3.20 3.75
ETFC 141220P00026000 P 12/20/14 26.0 4.15 4.70
ETFC 141220P00027000 P 12/20/14 27.0 5.10 5.70
ETFC 141220P00028000 P 12/20/14 28.0 6.10 6.65
ETFC 150117C00002000 C 01/17/15 2.0 19.15 20.20
ETFC 150117C00003000 C 01/17/15 3.0 18.10 20.40
ETFC 150117C00004000 C 01/17/15 4.0 16.95 18.20
ETFC 150117C00005000 C 01/17/15 5.0 16.35 17.20
ETFC 150117C00006000 C 01/17/15 6.0 15.40 15.95
ETFC 150117C00007000 C 01/17/15 7.0 14.40 14.95
ETFC 150117C00009000 C 01/17/15 9.0 12.45 14.30
ETFC 150117C00010000 C 01/17/15 10.0 11.45 12.05
ETFC 150117C00011000 C 01/17/15 11.0 10.45 12.40
ETFC 150117C00012000 C 01/17/15 12.0 9.45 10.05
ETFC 150117C00013000 C 01/17/15 13.0 8.45 9.00
ETFC 150117C00014000 C 01/17/15 14.0 7.45 8.05
ETFC 150117C00015000 C 01/17/15 15.0 6.40 7.30
ETFC 150117C00016000 C 01/17/15 16.0 5.50 6.10
ETFC 150117C00017000 C 01/17/15 17.0 4.55 5.15
ETFC 150117C00018000 C 01/17/15 18.0 3.65 4.25
ETFC 150117C00019000 C 01/17/15 19.0 2.78 3.20
ETFC 150117C00020000 C 01/17/15 20.0 2.21 2.35
ETFC 150117C00021000 C 01/17/15 21.0 1.60 1.67
ETFC 150117C00022000 C 01/17/15 22.0 1.02 1.12
ETFC 150117C00023000 C 01/17/15 23.0 0.67 0.72
ETFC 150117C00024000 C 01/17/15 24.0 0.39 0.45
ETFC 150117C00025000 C 01/17/15 25.0 0.20 0.28
ETFC 150117C00026000 C 01/17/15 26.0 0.11 0.24
ETFC 150117C00027000 C 01/17/15 27.0 0.09 0.20
ETFC 150117C00028000 C 01/17/15 28.0 0.02 0.15
ETFC 150117C00029000 C 01/17/15 29.0 0.04 0.13
ETFC 150117C00030000 C 01/17/15 30.0 0.02 0.13
ETFC 150117C00031000 C 01/17/15 31.0 0.01 0.11
ETFC 150117C00032000 C 01/17/15 32.0 0.01 0.11
ETFC 150117C00033000 C 01/17/15 33.0 0.00 0.10
ETFC 150117C00034000 C 01/17/15 34.0 0.00 0.09
ETFC 150117C00035000 C 01/17/15 35.0 0.00 0.09
ETFC 150117P00002000 P 01/17/15 2.0 0.00 0.02
ETFC 150117P00003000 P 01/17/15 3.0 0.00 0.02
ETFC 150117P00004000 P 01/17/15 4.0 0.00 0.03
ETFC 150117P00005000 P 01/17/15 5.0 0.00 0.03
ETFC 150117P00006000 P 01/17/15 6.0 0.00 0.04
ETFC 150117P00007000 P 01/17/15 7.0 0.02 0.04
ETFC 150117P00009000 P 01/17/15 9.0 0.00 0.14
ETFC 150117P00010000 P 01/17/15 10.0 0.05 0.14
ETFC 150117P00011000 P 01/17/15 11.0 0.01 0.15
ETFC 150117P00012000 P 01/17/15 12.0 0.02 0.17
ETFC 150117P00013000 P 01/17/15 13.0 0.02 0.16
ETFC 150117P00014000 P 01/17/15 14.0 0.04 0.18
ETFC 150117P00015000 P 01/17/15 15.0 0.09 0.22
ETFC 150117P00016000 P 01/17/15 16.0 0.10 0.23
ETFC 150117P00017000 P 01/17/15 17.0 0.14 0.29
ETFC 150117P00018000 P 01/17/15 18.0 0.25 0.34
ETFC 150117P00019000 P 01/17/15 19.0 0.37 0.46
ETFC 150117P00020000 P 01/17/15 20.0 0.59 0.64
ETFC 150117P00021000 P 01/17/15 21.0 0.90 0.98
ETFC 150117P00022000 P 01/17/15 22.0 1.36 1.45
ETFC 150117P00023000 P 01/17/15 23.0 1.95 2.02
ETFC 150117P00024000 P 01/17/15 24.0 2.65 2.86
ETFC 150117P00025000 P 01/17/15 25.0 3.35 3.85
ETFC 150117P00026000 P 01/17/15 26.0 4.25 4.80
ETFC 150117P00027000 P 01/17/15 27.0 5.20 5.75
ETFC 150117P00028000 P 01/17/15 28.0 6.10 6.70
ETFC 150117P00029000 P 01/17/15 29.0 7.10 7.65
ETFC 150117P00030000 P 01/17/15 30.0 8.10 8.65
ETFC 150117P00031000 P 01/17/15 31.0 9.10 9.80
ETFC 150117P00032000 P 01/17/15 32.0 10.10 10.65
ETFC 150117P00033000 P 01/17/15 33.0 10.60 12.00
ETFC 150117P00034000 P 01/17/15 34.0 12.05 12.65
ETFC 150117P00035000 P 01/17/15 35.0 13.05 14.90
ETFC 150417C00004000 C 04/17/15 4.0 16.55 19.45
ETFC 150417C00005000 C 04/17/15 5.0 14.55 18.45
ETFC 150417C00006000 C 04/17/15 6.0 13.55 17.80
ETFC 150417C00008000 C 04/17/15 8.0 13.25 15.40
ETFC 150417C00009000 C 04/17/15 9.0 12.05 14.70
ETFC 150417C00010000 C 04/17/15 10.0 11.45 13.45
ETFC 150417C00011000 C 04/17/15 11.0 9.90 12.60
ETFC 150417C00013000 C 04/17/15 13.0 8.60 9.80
ETFC 150417C00014000 C 04/17/15 14.0 7.60 8.95
ETFC 150417C00015000 C 04/17/15 15.0 6.70 7.55
ETFC 150417C00016000 C 04/17/15 16.0 5.80 6.35
ETFC 150417C00017000 C 04/17/15 17.0 4.95 5.50
ETFC 150417C00018000 C 04/17/15 18.0 4.05 4.75
ETFC 150417C00019000 C 04/17/15 19.0 3.30 4.00
ETFC 150417C00020000 C 04/17/15 20.0 2.81 3.25
ETFC 150417C00021000 C 04/17/15 21.0 2.16 2.51
ETFC 150417C00022000 C 04/17/15 22.0 1.67 2.01
ETFC 150417C00023000 C 04/17/15 23.0 1.22 1.59
ETFC 150417C00024000 C 04/17/15 24.0 0.91 1.20
ETFC 150417C00025000 C 04/17/15 25.0 0.67 0.91
ETFC 150417C00026000 C 04/17/15 26.0 0.46 0.70
ETFC 150417C00027000 C 04/17/15 27.0 0.31 0.55
ETFC 150417C00028000 C 04/17/15 28.0 0.21 0.44
ETFC 150417C00029000 C 04/17/15 29.0 0.14 0.36
ETFC 150417C00030000 C 04/17/15 30.0 0.10 0.30
ETFC 150417C00031000 C 04/17/15 31.0 0.06 0.26
ETFC 150417C00032000 C 04/17/15 32.0 0.03 0.23
ETFC 150417C00033000 C 04/17/15 33.0 0.02 0.20
ETFC 150417C00034000 C 04/17/15 34.0 0.00 0.18
ETFC 150417P00004000 P 04/17/15 4.0 0.00 0.05
ETFC 150417P00005000 P 04/17/15 5.0 0.00 0.09
ETFC 150417P00006000 P 04/17/15 6.0 0.01 0.19
ETFC 150417P00008000 P 04/17/15 8.0 0.02 0.20
ETFC 150417P00009000 P 04/17/15 9.0 0.03 0.21
ETFC 150417P00010000 P 04/17/15 10.0 0.04 0.22
ETFC 150417P00011000 P 04/17/15 11.0 0.05 0.23
ETFC 150417P00013000 P 04/17/15 13.0 0.10 0.29
ETFC 150417P00014000 P 04/17/15 14.0 0.16 0.34
ETFC 150417P00015000 P 04/17/15 15.0 0.21 0.40
ETFC 150417P00016000 P 04/17/15 16.0 0.26 0.53
ETFC 150417P00017000 P 04/17/15 17.0 0.43 0.59
ETFC 150417P00018000 P 04/17/15 18.0 0.58 0.87
ETFC 150417P00019000 P 04/17/15 19.0 0.80 1.07
ETFC 150417P00020000 P 04/17/15 20.0 1.13 1.35
ETFC 150417P00021000 P 04/17/15 21.0 1.50 1.74
ETFC 150417P00022000 P 04/17/15 22.0 1.89 2.16
ETFC 150417P00023000 P 04/17/15 23.0 2.48 2.84
ETFC 150417P00024000 P 04/17/15 24.0 3.15 3.60
ETFC 150417P00025000 P 04/17/15 25.0 3.55 4.40
ETFC 150417P00026000 P 04/17/15 26.0 4.60 5.15
ETFC 150417P00027000 P 04/17/15 27.0 5.45 6.00
ETFC 150417P00028000 P 04/17/15 28.0 6.35 6.90
ETFC 150417P00029000 P 04/17/15 29.0 7.25 7.80
ETFC 150417P00030000 P 04/17/15 30.0 8.20 8.75
ETFC 150417P00031000 P 04/17/15 31.0 9.15 9.75
ETFC 150417P00032000 P 04/17/15 32.0 9.65 10.75
ETFC 150417P00033000 P 04/17/15 33.0 10.85 11.70
ETFC 150417P00034000 P 04/17/15 34.0 11.90 12.65
ETFC 160115C00005000 C 01/15/16 5.0 16.00 17.95
ETFC 160115C00008000 C 01/15/16 8.0 13.30 14.80
ETFC 160115C00010000 C 01/15/16 10.0 11.75 12.50
ETFC 160115C00013000 C 01/15/16 13.0 9.00 9.80
ETFC 160115C00015000 C 01/15/16 15.0 7.20 8.00
ETFC 160115C00017000 C 01/15/16 17.0 5.70 6.45
ETFC 160115C00020000 C 01/15/16 20.0 3.80 4.45
ETFC 160115C00022000 C 01/15/16 22.0 2.73 3.35
ETFC 160115C00025000 C 01/15/16 25.0 1.70 2.20
ETFC 160115C00027000 C 01/15/16 27.0 1.08 1.64
ETFC 160115C00030000 C 01/15/16 30.0 0.56 1.02
ETFC 160115C00035000 C 01/15/16 35.0 0.15 0.50
ETFC 160115P00005000 P 01/15/16 5.0 0.03 0.34
ETFC 160115P00008000 P 01/15/16 8.0 0.11 0.46
ETFC 160115P00010000 P 01/15/16 10.0 0.21 0.53
ETFC 160115P00013000 P 01/15/16 13.0 0.41 0.72
ETFC 160115P00015000 P 01/15/16 15.0 0.67 0.94
ETFC 160115P00017000 P 01/15/16 17.0 1.09 1.42
ETFC 160115P00020000 P 01/15/16 20.0 2.10 2.47
ETFC 160115P00022000 P 01/15/16 22.0 2.95 3.45
ETFC 160115P00025000 P 01/15/16 25.0 4.80 5.40
ETFC 160115P00027000 P 01/15/16 27.0 6.25 6.85
ETFC 160115P00030000 P 01/15/16 30.0 8.65 9.30
ETFC 160115P00035000 P 01/15/16 35.0 13.00 13.85
ETFC 170120C00005000 C 01/20/17 5.0 14.85 19.00
ETFC 170120C00008000 C 01/20/17 8.0 11.85 16.20
ETFC 170120C00010000 C 01/20/17 10.0 10.55 14.50
ETFC 170120C00013000 C 01/20/17 13.0 9.45 11.65
ETFC 170120C00015000 C 01/20/17 15.0 7.90 9.20
ETFC 170120C00018000 C 01/20/17 18.0 5.90 7.25
ETFC 170120C00020000 C 01/20/17 20.0 4.75 5.70
ETFC 170120C00022000 C 01/20/17 22.0 3.90 5.15
ETFC 170120C00025000 C 01/20/17 25.0 2.76 3.65
ETFC 170120C00027000 C 01/20/17 27.0 2.14 3.20
ETFC 170120C00030000 C 01/20/17 30.0 1.50 2.32
ETFC 170120C00032000 C 01/20/17 32.0 1.13 1.89
ETFC 170120C00035000 C 01/20/17 35.0 0.81 1.45
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.54
ETFC 170120P00008000 P 01/20/17 8.0 0.16 0.65
ETFC 170120P00010000 P 01/20/17 10.0 0.35 0.88
ETFC 170120P00013000 P 01/20/17 13.0 0.82 1.30
ETFC 170120P00015000 P 01/20/17 15.0 1.22 1.84
ETFC 170120P00018000 P 01/20/17 18.0 2.14 2.93
ETFC 170120P00020000 P 01/20/17 20.0 2.96 3.80
ETFC 170120P00022000 P 01/20/17 22.0 3.90 4.90
ETFC 170120P00025000 P 01/20/17 25.0 5.80 6.60
ETFC 170120P00027000 P 01/20/17 27.0 7.05 8.30
ETFC 170120P00030000 P 01/20/17 30.0 9.35 10.40
ETFC 170120P00032000 P 01/20/17 32.0 10.95 12.80
ETFC 170120P00035000 P 01/20/17 35.0 13.50 14.70

OPRA data is delayed 15 minutes.