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 (2016-04-15)Premium Content

E Trade Financial Corporation (ETFC)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 160701C00016000 C 07/01/16 16.0 5.65 6.60
ETFC 160701C00017000 C 07/01/16 17.0 4.70 5.55
ETFC 160701C00018000 C 07/01/16 18.0 3.65 4.55
ETFC 160701C00018500 C 07/01/16 18.5 3.15 4.05
ETFC 160701C00019000 C 07/01/16 19.0 2.76 3.70
ETFC 160701C00019500 C 07/01/16 19.5 2.27 3.05
ETFC 160701C00020000 C 07/01/16 20.0 1.76 2.59
ETFC 160701C00020500 C 07/01/16 20.5 1.32 2.18
ETFC 160701C00021000 C 07/01/16 21.0 1.10 1.56
ETFC 160701C00021500 C 07/01/16 21.5 0.81 1.10
ETFC 160701C00022000 C 07/01/16 22.0 0.49 0.62
ETFC 160701C00022500 C 07/01/16 22.5 0.27 0.36
ETFC 160701C00023000 C 07/01/16 23.0 0.11 0.19
ETFC 160701C00023500 C 07/01/16 23.5 0.03 0.12
ETFC 160701C00024000 C 07/01/16 24.0 0.00 0.07
ETFC 160701C00024500 C 07/01/16 24.5 0.00 0.31
ETFC 160701C00025000 C 07/01/16 25.0 0.00 0.29
ETFC 160701C00025500 C 07/01/16 25.5 0.00 0.30
ETFC 160701C00026000 C 07/01/16 26.0 0.00 0.01
ETFC 160701C00026500 C 07/01/16 26.5 0.00 0.30
ETFC 160701C00027000 C 07/01/16 27.0 0.00 0.30
ETFC 160701C00027500 C 07/01/16 27.5 0.00 0.30
ETFC 160701C00028000 C 07/01/16 28.0 0.00 0.30
ETFC 160701C00028500 C 07/01/16 28.5 0.00 0.30
ETFC 160701C00029000 C 07/01/16 29.0 0.00 0.30
ETFC 160701C00029500 C 07/01/16 29.5 0.00 0.30
ETFC 160701C00030000 C 07/01/16 30.0 0.00 0.30
ETFC 160701C00030500 C 07/01/16 30.5 0.00 0.30
ETFC 160701C00031000 C 07/01/16 31.0 0.00 0.30
ETFC 160701C00031500 C 07/01/16 31.5 0.00 0.30
ETFC 160701C00032000 C 07/01/16 32.0 0.00 0.30
ETFC 160701C00032500 C 07/01/16 32.5 0.00 0.30
ETFC 160701C00033000 C 07/01/16 33.0 0.00 0.30
ETFC 160701C00033500 C 07/01/16 33.5 0.00 0.30
ETFC 160701C00034000 C 07/01/16 34.0 0.00 0.30
ETFC 160701C00034500 C 07/01/16 34.5 0.00 0.30
ETFC 160701C00035000 C 07/01/16 35.0 0.00 0.30
ETFC 160701C00035500 C 07/01/16 35.5 0.00 0.30
ETFC 160701C00036000 C 07/01/16 36.0 0.00 0.30
ETFC 160701C00036500 C 07/01/16 36.5 0.00 0.30
ETFC 160701C00037000 C 07/01/16 37.0 0.00 0.30
ETFC 160701C00037500 C 07/01/16 37.5 0.00 0.30
ETFC 160701C00038000 C 07/01/16 38.0 0.00 0.30
ETFC 160701C00038500 C 07/01/16 38.5 0.00 0.30
ETFC 160701C00039000 C 07/01/16 39.0 0.00 0.30
ETFC 160701C00039500 C 07/01/16 39.5 0.00 0.30
ETFC 160701P00016000 P 07/01/16 16.0 0.00 0.31
ETFC 160701P00017000 P 07/01/16 17.0 0.00 0.31
ETFC 160701P00018000 P 07/01/16 18.0 0.00 0.32
ETFC 160701P00018500 P 07/01/16 18.5 0.00 0.32
ETFC 160701P00019000 P 07/01/16 19.0 0.00 0.33
ETFC 160701P00019500 P 07/01/16 19.5 0.00 0.37
ETFC 160701P00020000 P 07/01/16 20.0 0.00 0.10
ETFC 160701P00020500 P 07/01/16 20.5 0.03 0.10
ETFC 160701P00021000 P 07/01/16 21.0 0.07 0.13
ETFC 160701P00021500 P 07/01/16 21.5 0.13 0.23
ETFC 160701P00022000 P 07/01/16 22.0 0.29 0.37
ETFC 160701P00022500 P 07/01/16 22.5 0.50 0.62
ETFC 160701P00023000 P 07/01/16 23.0 0.77 0.98
ETFC 160701P00023500 P 07/01/16 23.5 1.08 1.44
ETFC 160701P00024000 P 07/01/16 24.0 1.46 2.00
ETFC 160701P00024500 P 07/01/16 24.5 2.05 2.42
ETFC 160701P00025000 P 07/01/16 25.0 2.52 2.90
ETFC 160701P00025500 P 07/01/16 25.5 2.90 3.45
ETFC 160701P00026000 P 07/01/16 26.0 3.35 4.30
ETFC 160701P00026500 P 07/01/16 26.5 3.90 4.80
ETFC 160701P00027000 P 07/01/16 27.0 4.30 5.40
ETFC 160701P00027500 P 07/01/16 27.5 4.65 5.60
ETFC 160701P00028000 P 07/01/16 28.0 5.45 6.10
ETFC 160701P00028500 P 07/01/16 28.5 5.80 6.60
ETFC 160701P00029000 P 07/01/16 29.0 6.45 7.30
ETFC 160701P00029500 P 07/01/16 29.5 6.95 7.80
ETFC 160701P00030000 P 07/01/16 30.0 7.15 8.00
ETFC 160701P00030500 P 07/01/16 30.5 7.75 8.60
ETFC 160701P00031000 P 07/01/16 31.0 8.45 9.00
ETFC 160701P00031500 P 07/01/16 31.5 7.70 9.60
ETFC 160701P00032000 P 07/01/16 32.0 8.20 10.45
ETFC 160701P00032500 P 07/01/16 32.5 8.70 10.60
ETFC 160701P00033000 P 07/01/16 33.0 9.45 11.35
ETFC 160701P00033500 P 07/01/16 33.5 9.70 11.85
ETFC 160701P00034000 P 07/01/16 34.0 10.20 12.45
ETFC 160701P00034500 P 07/01/16 34.5 10.70 12.60
ETFC 160701P00035000 P 07/01/16 35.0 12.30 13.10
ETFC 160701P00035500 P 07/01/16 35.5 12.80 13.60
ETFC 160701P00036000 P 07/01/16 36.0 12.15 14.10
ETFC 160701P00036500 P 07/01/16 36.5 12.65 14.60
ETFC 160701P00037000 P 07/01/16 37.0 13.25 15.35
ETFC 160701P00037500 P 07/01/16 37.5 13.65 15.95
ETFC 160701P00038000 P 07/01/16 38.0 14.15 16.10
ETFC 160701P00038500 P 07/01/16 38.5 15.80 16.85
ETFC 160701P00039000 P 07/01/16 39.0 15.25 17.35
ETFC 160701P00039500 P 07/01/16 39.5 16.75 17.50
ETFC 160708C00018000 C 07/08/16 18.0 3.65 4.60
ETFC 160708C00019000 C 07/08/16 19.0 2.82 3.65
ETFC 160708C00020000 C 07/08/16 20.0 1.90 2.63
ETFC 160708C00020500 C 07/08/16 20.5 1.49 2.24
ETFC 160708C00021000 C 07/08/16 21.0 1.20 1.75
ETFC 160708C00021500 C 07/08/16 21.5 1.00 1.31
ETFC 160708C00022000 C 07/08/16 22.0 0.66 0.91
ETFC 160708C00022500 C 07/08/16 22.5 0.44 0.58
ETFC 160708C00023000 C 07/08/16 23.0 0.25 0.36
ETFC 160708C00023500 C 07/08/16 23.5 0.13 0.22
ETFC 160708C00024000 C 07/08/16 24.0 0.05 0.18
ETFC 160708C00024500 C 07/08/16 24.5 0.02 0.26
ETFC 160708C00025000 C 07/08/16 25.0 0.00 0.16
ETFC 160708C00025500 C 07/08/16 25.5 0.00 0.31
ETFC 160708C00026000 C 07/08/16 26.0 0.00 0.10
ETFC 160708C00026500 C 07/08/16 26.5 0.00 0.30
ETFC 160708C00027000 C 07/08/16 27.0 0.00 0.30
ETFC 160708C00027500 C 07/08/16 27.5 0.00 0.30
ETFC 160708C00028000 C 07/08/16 28.0 0.00 0.30
ETFC 160708C00028500 C 07/08/16 28.5 0.00 0.30
ETFC 160708C00029000 C 07/08/16 29.0 0.00 0.30
ETFC 160708C00029500 C 07/08/16 29.5 0.00 0.30
ETFC 160708C00030000 C 07/08/16 30.0 0.00 0.30
ETFC 160708C00030500 C 07/08/16 30.5 0.00 0.30
ETFC 160708C00031000 C 07/08/16 31.0 0.00 0.30
ETFC 160708C00031500 C 07/08/16 31.5 0.00 0.30
ETFC 160708C00032000 C 07/08/16 32.0 0.00 0.30
ETFC 160708C00032500 C 07/08/16 32.5 0.00 0.30
ETFC 160708C00033000 C 07/08/16 33.0 0.00 0.30
ETFC 160708C00033500 C 07/08/16 33.5 0.00 0.30
ETFC 160708C00034000 C 07/08/16 34.0 0.00 0.30
ETFC 160708C00034500 C 07/08/16 34.5 0.00 0.30
ETFC 160708C00035000 C 07/08/16 35.0 0.00 0.30
ETFC 160708C00035500 C 07/08/16 35.5 0.00 0.30
ETFC 160708C00036000 C 07/08/16 36.0 0.00 0.30
ETFC 160708C00036500 C 07/08/16 36.5 0.00 0.30
ETFC 160708C00037000 C 07/08/16 37.0 0.00 0.30
ETFC 160708C00037500 C 07/08/16 37.5 0.00 0.30
ETFC 160708C00038000 C 07/08/16 38.0 0.00 0.30
ETFC 160708C00038500 C 07/08/16 38.5 0.00 0.30
ETFC 160708C00039000 C 07/08/16 39.0 0.00 0.30
ETFC 160708C00039500 C 07/08/16 39.5 0.00 0.30
ETFC 160708P00018000 P 07/08/16 18.0 0.00 0.36
ETFC 160708P00019000 P 07/08/16 19.0 0.03 0.39
ETFC 160708P00020000 P 07/08/16 20.0 0.07 0.20
ETFC 160708P00020500 P 07/08/16 20.5 0.11 0.40
ETFC 160708P00021000 P 07/08/16 21.0 0.17 0.44
ETFC 160708P00021500 P 07/08/16 21.5 0.26 0.43
ETFC 160708P00022000 P 07/08/16 22.0 0.46 0.57
ETFC 160708P00022500 P 07/08/16 22.5 0.66 1.01
ETFC 160708P00023000 P 07/08/16 23.0 0.98 1.46
ETFC 160708P00023500 P 07/08/16 23.5 1.23 1.93
ETFC 160708P00024000 P 07/08/16 24.0 1.57 2.37
ETFC 160708P00024500 P 07/08/16 24.5 2.03 2.81
ETFC 160708P00025000 P 07/08/16 25.0 2.45 3.40
ETFC 160708P00025500 P 07/08/16 25.5 2.92 3.90
ETFC 160708P00026000 P 07/08/16 26.0 3.40 4.40
ETFC 160708P00026500 P 07/08/16 26.5 3.90 4.85
ETFC 160708P00027000 P 07/08/16 27.0 4.50 5.35
ETFC 160708P00027500 P 07/08/16 27.5 4.85 5.80
ETFC 160708P00028000 P 07/08/16 28.0 5.45 6.40
ETFC 160708P00028500 P 07/08/16 28.5 6.00 6.90
ETFC 160708P00029000 P 07/08/16 29.0 6.55 7.40
ETFC 160708P00029500 P 07/08/16 29.5 6.95 7.90
ETFC 160708P00030000 P 07/08/16 30.0 7.45 8.45
ETFC 160708P00030500 P 07/08/16 30.5 7.65 8.95
ETFC 160708P00031000 P 07/08/16 31.0 7.20 10.35
ETFC 160708P00031500 P 07/08/16 31.5 8.00 10.85
ETFC 160708P00032000 P 07/08/16 32.0 8.50 10.45
ETFC 160708P00032500 P 07/08/16 32.5 9.80 10.70
ETFC 160708P00033000 P 07/08/16 33.0 10.30 11.20
ETFC 160708P00033500 P 07/08/16 33.5 10.80 11.70
ETFC 160708P00034000 P 07/08/16 34.0 11.30 12.40
ETFC 160708P00034500 P 07/08/16 34.5 11.00 13.85
ETFC 160708P00035000 P 07/08/16 35.0 12.30 13.20
ETFC 160708P00035500 P 07/08/16 35.5 11.70 13.70
ETFC 160708P00036000 P 07/08/16 36.0 12.15 15.35
ETFC 160708P00036500 P 07/08/16 36.5 12.65 15.85
ETFC 160708P00037000 P 07/08/16 37.0 13.15 16.35
ETFC 160708P00037500 P 07/08/16 37.5 14.00 15.95
ETFC 160708P00038000 P 07/08/16 38.0 14.15 16.20
ETFC 160708P00038500 P 07/08/16 38.5 14.65 16.65
ETFC 160708P00039000 P 07/08/16 39.0 15.15 17.30
ETFC 160708P00039500 P 07/08/16 39.5 16.80 17.90
ETFC 160715C00012000 C 07/15/16 12.0 9.65 10.60
ETFC 160715C00013000 C 07/15/16 13.0 8.80 9.60
ETFC 160715C00014000 C 07/15/16 14.0 7.80 8.55
ETFC 160715C00015000 C 07/15/16 15.0 6.80 7.50
ETFC 160715C00016000 C 07/15/16 16.0 5.75 6.50
ETFC 160715C00017000 C 07/15/16 17.0 4.75 5.65
ETFC 160715C00017500 C 07/15/16 17.5 4.25 5.25
ETFC 160715C00018000 C 07/15/16 18.0 3.80 4.65
ETFC 160715C00018500 C 07/15/16 18.5 3.35 4.15
ETFC 160715C00019000 C 07/15/16 19.0 2.88 3.65
ETFC 160715C00019500 C 07/15/16 19.5 2.44 3.20
ETFC 160715C00020000 C 07/15/16 20.0 2.07 2.66
ETFC 160715C00020500 C 07/15/16 20.5 1.90 2.21
ETFC 160715C00021000 C 07/15/16 21.0 1.50 1.64
ETFC 160715C00021500 C 07/15/16 21.5 1.17 1.28
ETFC 160715C00022000 C 07/15/16 22.0 0.90 0.94
ETFC 160715C00022500 C 07/15/16 22.5 0.61 0.69
ETFC 160715C00023000 C 07/15/16 23.0 0.41 0.49
ETFC 160715C00023500 C 07/15/16 23.5 0.26 0.34
ETFC 160715C00024000 C 07/15/16 24.0 0.15 0.22
ETFC 160715C00024500 C 07/15/16 24.5 0.09 0.14
ETFC 160715C00025000 C 07/15/16 25.0 0.05 0.11
ETFC 160715C00025500 C 07/15/16 25.5 0.00 0.29
ETFC 160715C00026000 C 07/15/16 26.0 0.00 0.27
ETFC 160715C00026500 C 07/15/16 26.5 0.00 0.31
ETFC 160715C00027000 C 07/15/16 27.0 0.00 0.29
ETFC 160715C00027500 C 07/15/16 27.5 0.00 0.30
ETFC 160715C00028000 C 07/15/16 28.0 0.00 0.30
ETFC 160715C00028500 C 07/15/16 28.5 0.00 0.29
ETFC 160715C00029000 C 07/15/16 29.0 0.00 0.29
ETFC 160715C00029500 C 07/15/16 29.5 0.00 0.29
ETFC 160715C00030000 C 07/15/16 30.0 0.00 0.29
ETFC 160715C00030500 C 07/15/16 30.5 0.00 0.29
ETFC 160715C00031000 C 07/15/16 31.0 0.00 0.29
ETFC 160715C00031500 C 07/15/16 31.5 0.00 0.29
ETFC 160715C00032000 C 07/15/16 32.0 0.00 0.29
ETFC 160715C00032500 C 07/15/16 32.5 0.00 0.29
ETFC 160715C00033000 C 07/15/16 33.0 0.00 0.29
ETFC 160715C00033500 C 07/15/16 33.5 0.00 0.29
ETFC 160715C00034000 C 07/15/16 34.0 0.00 0.29
ETFC 160715C00034500 C 07/15/16 34.5 0.00 0.29
ETFC 160715C00035000 C 07/15/16 35.0 0.00 0.29
ETFC 160715C00035500 C 07/15/16 35.5 0.00 0.29
ETFC 160715C00036000 C 07/15/16 36.0 0.00 0.29
ETFC 160715C00037000 C 07/15/16 37.0 0.00 0.29
ETFC 160715C00038000 C 07/15/16 38.0 0.00 0.29
ETFC 160715C00039000 C 07/15/16 39.0 0.00 0.29
ETFC 160715C00040000 C 07/15/16 40.0 0.00 0.29
ETFC 160715C00041000 C 07/15/16 41.0 0.00 0.29
ETFC 160715C00042000 C 07/15/16 42.0 0.00 0.29
ETFC 160715C00043000 C 07/15/16 43.0 0.00 0.29
ETFC 160715C00044000 C 07/15/16 44.0 0.00 0.29
ETFC 160715P00012000 P 07/15/16 12.0 0.00 0.33
ETFC 160715P00013000 P 07/15/16 13.0 0.00 0.33
ETFC 160715P00014000 P 07/15/16 14.0 0.00 0.33
ETFC 160715P00015000 P 07/15/16 15.0 0.00 0.33
ETFC 160715P00016000 P 07/15/16 16.0 0.00 0.34
ETFC 160715P00017000 P 07/15/16 17.0 0.00 0.36
ETFC 160715P00017500 P 07/15/16 17.5 0.01 0.37
ETFC 160715P00018000 P 07/15/16 18.0 0.02 0.34
ETFC 160715P00018500 P 07/15/16 18.5 0.04 0.41
ETFC 160715P00019000 P 07/15/16 19.0 0.06 0.33
ETFC 160715P00019500 P 07/15/16 19.5 0.07 0.17
ETFC 160715P00020000 P 07/15/16 20.0 0.13 0.20
ETFC 160715P00020500 P 07/15/16 20.5 0.20 0.28
ETFC 160715P00021000 P 07/15/16 21.0 0.31 0.36
ETFC 160715P00021500 P 07/15/16 21.5 0.44 0.51
ETFC 160715P00022000 P 07/15/16 22.0 0.63 0.70
ETFC 160715P00022500 P 07/15/16 22.5 0.87 0.96
ETFC 160715P00023000 P 07/15/16 23.0 1.11 1.28
ETFC 160715P00023500 P 07/15/16 23.5 1.38 1.91
ETFC 160715P00024000 P 07/15/16 24.0 1.73 2.30
ETFC 160715P00024500 P 07/15/16 24.5 2.17 2.87
ETFC 160715P00025000 P 07/15/16 25.0 2.59 3.25
ETFC 160715P00025500 P 07/15/16 25.5 2.99 3.85
ETFC 160715P00026000 P 07/15/16 26.0 3.50 4.30
ETFC 160715P00026500 P 07/15/16 26.5 3.90 4.80
ETFC 160715P00027000 P 07/15/16 27.0 4.50 5.20
ETFC 160715P00027500 P 07/15/16 27.5 4.95 5.85
ETFC 160715P00028000 P 07/15/16 28.0 5.50 6.25
ETFC 160715P00028500 P 07/15/16 28.5 5.95 6.80
ETFC 160715P00029000 P 07/15/16 29.0 6.50 7.25
ETFC 160715P00029500 P 07/15/16 29.5 7.00 7.80
ETFC 160715P00030000 P 07/15/16 30.0 7.50 8.30
ETFC 160715P00030500 P 07/15/16 30.5 8.00 8.80
ETFC 160715P00031000 P 07/15/16 31.0 7.15 10.20
ETFC 160715P00031500 P 07/15/16 31.5 7.65 10.80
ETFC 160715P00032000 P 07/15/16 32.0 9.30 11.20
ETFC 160715P00032500 P 07/15/16 32.5 9.80 10.90
ETFC 160715P00033000 P 07/15/16 33.0 10.30 11.40
ETFC 160715P00033500 P 07/15/16 33.5 10.80 11.90
ETFC 160715P00034000 P 07/15/16 34.0 10.25 13.40
ETFC 160715P00034500 P 07/15/16 34.5 11.80 12.90
ETFC 160715P00035000 P 07/15/16 35.0 12.30 13.40
ETFC 160715P00035500 P 07/15/16 35.5 12.80 13.70
ETFC 160715P00036000 P 07/15/16 36.0 12.15 15.40
ETFC 160715P00037000 P 07/15/16 37.0 14.30 15.20
ETFC 160715P00038000 P 07/15/16 38.0 15.30 16.40
ETFC 160715P00039000 P 07/15/16 39.0 16.30 17.20
ETFC 160715P00040000 P 07/15/16 40.0 16.15 19.35
ETFC 160715P00041000 P 07/15/16 41.0 17.15 20.35
ETFC 160715P00042000 P 07/15/16 42.0 18.15 21.05
ETFC 160715P00043000 P 07/15/16 43.0 20.30 21.30
ETFC 160715P00044000 P 07/15/16 44.0 21.25 22.30
ETFC 160722C00015000 C 07/22/16 15.0 6.70 7.80
ETFC 160722C00018000 C 07/22/16 18.0 3.75 4.85
ETFC 160722C00019000 C 07/22/16 19.0 2.95 3.90
ETFC 160722C00020000 C 07/22/16 20.0 2.09 2.89
ETFC 160722C00020500 C 07/22/16 20.5 2.05 2.40
ETFC 160722C00021000 C 07/22/16 21.0 1.67 1.94
ETFC 160722C00021500 C 07/22/16 21.5 1.36 1.61
ETFC 160722C00022000 C 07/22/16 22.0 0.99 1.30
ETFC 160722C00022500 C 07/22/16 22.5 0.84 0.99
ETFC 160722C00023000 C 07/22/16 23.0 0.52 0.94
ETFC 160722C00023500 C 07/22/16 23.5 0.45 0.67
ETFC 160722C00024000 C 07/22/16 24.0 0.30 0.47
ETFC 160722C00024500 C 07/22/16 24.5 0.22 0.36
ETFC 160722C00025000 C 07/22/16 25.0 0.14 0.26
ETFC 160722C00025500 C 07/22/16 25.5 0.07 0.21
ETFC 160722C00026000 C 07/22/16 26.0 0.00 0.36
ETFC 160722C00026500 C 07/22/16 26.5 0.00 0.50
ETFC 160722C00027000 C 07/22/16 27.0 0.00 0.50
ETFC 160722C00027500 C 07/22/16 27.5 0.00 0.50
ETFC 160722C00028000 C 07/22/16 28.0 0.00 0.50
ETFC 160722C00028500 C 07/22/16 28.5 0.00 0.49
ETFC 160722C00029000 C 07/22/16 29.0 0.00 0.50
ETFC 160722C00029500 C 07/22/16 29.5 0.00 0.50
ETFC 160722C00030000 C 07/22/16 30.0 0.00 0.50
ETFC 160722C00030500 C 07/22/16 30.5 0.00 0.50
ETFC 160722C00031000 C 07/22/16 31.0 0.00 0.50
ETFC 160722C00031500 C 07/22/16 31.5 0.00 0.50
ETFC 160722C00032000 C 07/22/16 32.0 0.00 0.50
ETFC 160722C00032500 C 07/22/16 32.5 0.00 0.50
ETFC 160722C00033000 C 07/22/16 33.0 0.00 0.50
ETFC 160722C00033500 C 07/22/16 33.5 0.00 0.50
ETFC 160722C00034000 C 07/22/16 34.0 0.00 0.50
ETFC 160722C00034500 C 07/22/16 34.5 0.00 0.50
ETFC 160722C00035000 C 07/22/16 35.0 0.00 0.50
ETFC 160722C00035500 C 07/22/16 35.5 0.00 0.50
ETFC 160722C00036000 C 07/22/16 36.0 0.00 0.50
ETFC 160722C00036500 C 07/22/16 36.5 0.00 0.50
ETFC 160722C00037000 C 07/22/16 37.0 0.00 0.50
ETFC 160722C00037500 C 07/22/16 37.5 0.00 0.50
ETFC 160722C00038000 C 07/22/16 38.0 0.00 0.50
ETFC 160722C00038500 C 07/22/16 38.5 0.00 0.50
ETFC 160722C00039000 C 07/22/16 39.0 0.00 0.50
ETFC 160722C00039500 C 07/22/16 39.5 0.00 0.50
ETFC 160722P00015000 P 07/22/16 15.0 0.00 0.50
ETFC 160722P00018000 P 07/22/16 18.0 0.00 0.50
ETFC 160722P00019000 P 07/22/16 19.0 0.12 0.50
ETFC 160722P00020000 P 07/22/16 20.0 0.23 0.41
ETFC 160722P00020500 P 07/22/16 20.5 0.30 0.51
ETFC 160722P00021000 P 07/22/16 21.0 0.44 0.66
ETFC 160722P00021500 P 07/22/16 21.5 0.58 0.86
ETFC 160722P00022000 P 07/22/16 22.0 0.81 1.07
ETFC 160722P00022500 P 07/22/16 22.5 1.05 1.33
ETFC 160722P00023000 P 07/22/16 23.0 1.38 1.68
ETFC 160722P00023500 P 07/22/16 23.5 1.71 1.91
ETFC 160722P00024000 P 07/22/16 24.0 2.01 2.44
ETFC 160722P00024500 P 07/22/16 24.5 2.34 3.10
ETFC 160722P00025000 P 07/22/16 25.0 2.69 3.50
ETFC 160722P00025500 P 07/22/16 25.5 3.05 4.00
ETFC 160722P00026000 P 07/22/16 26.0 3.45 4.50
ETFC 160722P00026500 P 07/22/16 26.5 3.90 4.95
ETFC 160722P00027000 P 07/22/16 27.0 4.40 5.50
ETFC 160722P00027500 P 07/22/16 27.5 4.85 5.95
ETFC 160722P00028000 P 07/22/16 28.0 5.30 6.45
ETFC 160722P00028500 P 07/22/16 28.5 5.80 6.85
ETFC 160722P00029000 P 07/22/16 29.0 6.30 7.45
ETFC 160722P00029500 P 07/22/16 29.5 6.80 7.95
ETFC 160722P00030000 P 07/22/16 30.0 7.30 8.40
ETFC 160722P00030500 P 07/22/16 30.5 6.60 10.05
ETFC 160722P00031000 P 07/22/16 31.0 7.10 10.55
ETFC 160722P00031500 P 07/22/16 31.5 7.60 11.05
ETFC 160722P00032000 P 07/22/16 32.0 8.10 11.55
ETFC 160722P00032500 P 07/22/16 32.5 8.60 12.05
ETFC 160722P00033000 P 07/22/16 33.0 9.10 12.55
ETFC 160722P00033500 P 07/22/16 33.5 9.60 13.05
ETFC 160722P00034000 P 07/22/16 34.0 10.10 13.55
ETFC 160722P00034500 P 07/22/16 34.5 10.60 14.05
ETFC 160722P00035000 P 07/22/16 35.0 11.10 14.55
ETFC 160722P00035500 P 07/22/16 35.5 11.60 15.05
ETFC 160722P00036000 P 07/22/16 36.0 12.10 15.55
ETFC 160722P00036500 P 07/22/16 36.5 12.60 16.05
ETFC 160722P00037000 P 07/22/16 37.0 13.10 16.55
ETFC 160722P00037500 P 07/22/16 37.5 13.60 17.05
ETFC 160722P00038000 P 07/22/16 38.0 14.10 17.55
ETFC 160722P00038500 P 07/22/16 38.5 14.60 18.05
ETFC 160722P00039000 P 07/22/16 39.0 15.10 18.55
ETFC 160722P00039500 P 07/22/16 39.5 15.60 19.00
ETFC 160729C00015000 C 07/29/16 15.0 6.75 7.80
ETFC 160729C00018000 C 07/29/16 18.0 3.95 4.85
ETFC 160729C00019000 C 07/29/16 19.0 3.05 3.75
ETFC 160729C00020000 C 07/29/16 20.0 2.21 2.88
ETFC 160729C00021000 C 07/29/16 21.0 1.77 1.98
ETFC 160729C00022000 C 07/29/16 22.0 1.15 1.35
ETFC 160729C00022500 C 07/29/16 22.5 0.90 1.09
ETFC 160729C00023000 C 07/29/16 23.0 0.69 0.84
ETFC 160729C00023500 C 07/29/16 23.5 0.51 0.64
ETFC 160729C00024000 C 07/29/16 24.0 0.38 0.51
ETFC 160729C00024500 C 07/29/16 24.5 0.27 0.33
ETFC 160729C00025000 C 07/29/16 25.0 0.18 0.24
ETFC 160729C00025500 C 07/29/16 25.5 0.10 0.24
ETFC 160729C00026000 C 07/29/16 26.0 0.00 0.37
ETFC 160729C00026500 C 07/29/16 26.5 0.00 0.34
ETFC 160729C00027000 C 07/29/16 27.0 0.00 0.33
ETFC 160729C00027500 C 07/29/16 27.5 0.00 0.32
ETFC 160729C00028000 C 07/29/16 28.0 0.00 0.31
ETFC 160729C00028500 C 07/29/16 28.5 0.00 0.31
ETFC 160729C00029000 C 07/29/16 29.0 0.00 0.30
ETFC 160729C00029500 C 07/29/16 29.5 0.00 0.30
ETFC 160729C00030000 C 07/29/16 30.0 0.00 0.30
ETFC 160729C00030500 C 07/29/16 30.5 0.00 0.30
ETFC 160729C00031000 C 07/29/16 31.0 0.00 0.30
ETFC 160729C00031500 C 07/29/16 31.5 0.00 0.30
ETFC 160729C00032000 C 07/29/16 32.0 0.00 0.30
ETFC 160729C00032500 C 07/29/16 32.5 0.00 0.30
ETFC 160729C00033000 C 07/29/16 33.0 0.00 0.30
ETFC 160729C00033500 C 07/29/16 33.5 0.00 0.30
ETFC 160729C00034000 C 07/29/16 34.0 0.00 0.30
ETFC 160729C00034500 C 07/29/16 34.5 0.00 0.30
ETFC 160729C00035000 C 07/29/16 35.0 0.00 0.30
ETFC 160729C00036000 C 07/29/16 36.0 0.00 0.30
ETFC 160729C00037000 C 07/29/16 37.0 0.00 0.30
ETFC 160729P00015000 P 07/29/16 15.0 0.00 0.38
ETFC 160729P00018000 P 07/29/16 18.0 0.11 0.41
ETFC 160729P00019000 P 07/29/16 19.0 0.19 0.35
ETFC 160729P00020000 P 07/29/16 20.0 0.31 0.43
ETFC 160729P00021000 P 07/29/16 21.0 0.55 0.67
ETFC 160729P00022000 P 07/29/16 22.0 0.93 1.04
ETFC 160729P00022500 P 07/29/16 22.5 1.14 1.33
ETFC 160729P00023000 P 07/29/16 23.0 1.42 1.56
ETFC 160729P00023500 P 07/29/16 23.5 1.68 1.97
ETFC 160729P00024000 P 07/29/16 24.0 1.95 2.64
ETFC 160729P00024500 P 07/29/16 24.5 2.35 2.99
ETFC 160729P00025000 P 07/29/16 25.0 2.66 3.50
ETFC 160729P00025500 P 07/29/16 25.5 3.10 3.95
ETFC 160729P00026000 P 07/29/16 26.0 3.55 4.45
ETFC 160729P00026500 P 07/29/16 26.5 4.00 4.90
ETFC 160729P00027000 P 07/29/16 27.0 4.50 5.40
ETFC 160729P00027500 P 07/29/16 27.5 4.95 5.90
ETFC 160729P00028000 P 07/29/16 28.0 5.30 6.40
ETFC 160729P00028500 P 07/29/16 28.5 5.80 6.90
ETFC 160729P00029000 P 07/29/16 29.0 6.50 7.40
ETFC 160729P00029500 P 07/29/16 29.5 6.80 7.90
ETFC 160729P00030000 P 07/29/16 30.0 7.45 8.40
ETFC 160729P00030500 P 07/29/16 30.5 8.00 8.95
ETFC 160729P00031000 P 07/29/16 31.0 7.15 10.30
ETFC 160729P00031500 P 07/29/16 31.5 7.65 10.85
ETFC 160729P00032000 P 07/29/16 32.0 8.20 11.35
ETFC 160729P00032500 P 07/29/16 32.5 8.70 11.85
ETFC 160729P00033000 P 07/29/16 33.0 9.15 11.25
ETFC 160729P00033500 P 07/29/16 33.5 10.80 11.90
ETFC 160729P00034000 P 07/29/16 34.0 10.45 13.35
ETFC 160729P00034500 P 07/29/16 34.5 10.60 12.95
ETFC 160729P00035000 P 07/29/16 35.0 12.30 13.45
ETFC 160729P00036000 P 07/29/16 36.0 12.10 14.45
ETFC 160729P00037000 P 07/29/16 37.0 14.30 15.40
ETFC 160805C00015000 C 08/05/16 15.0 6.65 7.85
ETFC 160805C00016000 C 08/05/16 16.0 5.75 6.85
ETFC 160805C00017000 C 08/05/16 17.0 4.75 5.80
ETFC 160805C00018000 C 08/05/16 18.0 3.90 4.90
ETFC 160805C00018500 C 08/05/16 18.5 3.40 4.45
ETFC 160805C00019000 C 08/05/16 19.0 3.10 3.85
ETFC 160805C00019500 C 08/05/16 19.5 2.61 3.45
ETFC 160805C00020000 C 08/05/16 20.0 2.22 3.00
ETFC 160805C00020500 C 08/05/16 20.5 2.17 2.55
ETFC 160805C00021000 C 08/05/16 21.0 1.84 2.06
ETFC 160805C00021500 C 08/05/16 21.5 1.53 1.74
ETFC 160805C00022000 C 08/05/16 22.0 1.24 1.42
ETFC 160805C00022500 C 08/05/16 22.5 1.00 1.16
ETFC 160805C00023000 C 08/05/16 23.0 0.77 0.92
ETFC 160805C00023500 C 08/05/16 23.5 0.60 0.70
ETFC 160805C00024000 C 08/05/16 24.0 0.46 0.53
ETFC 160805C00024500 C 08/05/16 24.5 0.34 0.45
ETFC 160805C00025000 C 08/05/16 25.0 0.25 0.33
ETFC 160805C00025500 C 08/05/16 25.5 0.14 0.44
ETFC 160805C00026000 C 08/05/16 26.0 0.11 0.24
ETFC 160805C00026500 C 08/05/16 26.5 0.00 0.36
ETFC 160805C00027000 C 08/05/16 27.0 0.00 0.34
ETFC 160805C00027500 C 08/05/16 27.5 0.00 0.33
ETFC 160805C00028000 C 08/05/16 28.0 0.00 0.32
ETFC 160805C00028500 C 08/05/16 28.5 0.00 0.31
ETFC 160805C00029000 C 08/05/16 29.0 0.00 0.30
ETFC 160805C00029500 C 08/05/16 29.5 0.00 0.30
ETFC 160805C00030000 C 08/05/16 30.0 0.00 0.50
ETFC 160805C00030500 C 08/05/16 30.5 0.00 0.30
ETFC 160805C00031000 C 08/05/16 31.0 0.00 0.30
ETFC 160805C00031500 C 08/05/16 31.5 0.00 0.30
ETFC 160805C00032000 C 08/05/16 32.0 0.00 0.30
ETFC 160805C00032500 C 08/05/16 32.5 0.00 0.30
ETFC 160805C00033000 C 08/05/16 33.0 0.00 0.30
ETFC 160805C00033500 C 08/05/16 33.5 0.00 0.30
ETFC 160805C00034000 C 08/05/16 34.0 0.00 0.30
ETFC 160805C00034500 C 08/05/16 34.5 0.00 0.30
ETFC 160805C00035000 C 08/05/16 35.0 0.00 0.30
ETFC 160805P00015000 P 08/05/16 15.0 0.01 0.40
ETFC 160805P00016000 P 08/05/16 16.0 0.04 0.31
ETFC 160805P00017000 P 08/05/16 17.0 0.08 0.33
ETFC 160805P00018000 P 08/05/16 18.0 0.12 0.28
ETFC 160805P00018500 P 08/05/16 18.5 0.16 0.51
ETFC 160805P00019000 P 08/05/16 19.0 0.23 0.31
ETFC 160805P00019500 P 08/05/16 19.5 0.28 0.42
ETFC 160805P00020000 P 08/05/16 20.0 0.38 0.49
ETFC 160805P00020500 P 08/05/16 20.5 0.49 0.60
ETFC 160805P00021000 P 08/05/16 21.0 0.63 0.75
ETFC 160805P00021500 P 08/05/16 21.5 0.80 0.94
ETFC 160805P00022000 P 08/05/16 22.0 1.02 1.15
ETFC 160805P00022500 P 08/05/16 22.5 1.21 1.43
ETFC 160805P00023000 P 08/05/16 23.0 1.46 1.71
ETFC 160805P00023500 P 08/05/16 23.5 1.75 2.03
ETFC 160805P00024000 P 08/05/16 24.0 2.12 2.66
ETFC 160805P00024500 P 08/05/16 24.5 2.39 3.10
ETFC 160805P00025000 P 08/05/16 25.0 2.70 3.60
ETFC 160805P00025500 P 08/05/16 25.5 3.10 4.05
ETFC 160805P00026000 P 08/05/16 26.0 3.55 4.50
ETFC 160805P00026500 P 08/05/16 26.5 4.00 5.00
ETFC 160805P00027000 P 08/05/16 27.0 4.55 5.40
ETFC 160805P00027500 P 08/05/16 27.5 4.90 5.95
ETFC 160805P00028000 P 08/05/16 28.0 5.35 6.45
ETFC 160805P00028500 P 08/05/16 28.5 5.80 6.95
ETFC 160805P00029000 P 08/05/16 29.0 6.50 7.40
ETFC 160805P00029500 P 08/05/16 29.5 7.00 7.90
ETFC 160805P00030000 P 08/05/16 30.0 7.50 8.40
ETFC 160805P00030500 P 08/05/16 30.5 8.00 8.90
ETFC 160805P00031000 P 08/05/16 31.0 8.05 9.90
ETFC 160805P00031500 P 08/05/16 31.5 8.00 10.85
ETFC 160805P00032000 P 08/05/16 32.0 8.50 11.35
ETFC 160805P00032500 P 08/05/16 32.5 9.00 11.85
ETFC 160805P00033000 P 08/05/16 33.0 9.50 12.35
ETFC 160805P00033500 P 08/05/16 33.5 9.65 12.80
ETFC 160805P00034000 P 08/05/16 34.0 10.15 12.90
ETFC 160805P00034500 P 08/05/16 34.5 10.65 13.40
ETFC 160805P00035000 P 08/05/16 35.0 12.20 13.65
ETFC 160819C00014000 C 08/19/16 14.0 8.00 8.60
ETFC 160819C00015000 C 08/19/16 15.0 6.85 7.60
ETFC 160819C00016000 C 08/19/16 16.0 6.05 6.65
ETFC 160819C00017000 C 08/19/16 17.0 5.10 5.70
ETFC 160819C00018000 C 08/19/16 18.0 4.00 4.75
ETFC 160819C00019000 C 08/19/16 19.0 3.35 3.85
ETFC 160819C00020000 C 08/19/16 20.0 2.62 2.97
ETFC 160819C00021000 C 08/19/16 21.0 2.01 2.24
ETFC 160819C00022000 C 08/19/16 22.0 1.40 1.54
ETFC 160819C00023000 C 08/19/16 23.0 0.93 1.02
ETFC 160819C00024000 C 08/19/16 24.0 0.57 0.65
ETFC 160819C00025000 C 08/19/16 25.0 0.33 0.38
ETFC 160819C00026000 C 08/19/16 26.0 0.17 0.25
ETFC 160819C00027000 C 08/19/16 27.0 0.04 0.38
ETFC 160819C00028000 C 08/19/16 28.0 0.00 0.34
ETFC 160819C00029000 C 08/19/16 29.0 0.00 0.31
ETFC 160819C00030000 C 08/19/16 30.0 0.00 0.30
ETFC 160819C00031000 C 08/19/16 31.0 0.00 0.26
ETFC 160819C00032000 C 08/19/16 32.0 0.00 0.22
ETFC 160819C00033000 C 08/19/16 33.0 0.00 0.20
ETFC 160819P00014000 P 08/19/16 14.0 0.02 0.38
ETFC 160819P00015000 P 08/19/16 15.0 0.04 0.40
ETFC 160819P00016000 P 08/19/16 16.0 0.08 0.43
ETFC 160819P00017000 P 08/19/16 17.0 0.14 0.48
ETFC 160819P00018000 P 08/19/16 18.0 0.20 0.31
ETFC 160819P00019000 P 08/19/16 19.0 0.31 0.41
ETFC 160819P00020000 P 08/19/16 20.0 0.53 0.56
ETFC 160819P00021000 P 08/19/16 21.0 0.78 0.86
ETFC 160819P00022000 P 08/19/16 22.0 1.17 1.27
ETFC 160819P00023000 P 08/19/16 23.0 1.64 1.78
ETFC 160819P00024000 P 08/19/16 24.0 2.23 2.59
ETFC 160819P00025000 P 08/19/16 25.0 2.89 3.55
ETFC 160819P00026000 P 08/19/16 26.0 3.70 4.25
ETFC 160819P00027000 P 08/19/16 27.0 4.60 5.15
ETFC 160819P00028000 P 08/19/16 28.0 5.50 6.10
ETFC 160819P00029000 P 08/19/16 29.0 6.45 7.30
ETFC 160819P00030000 P 08/19/16 30.0 7.45 8.05
ETFC 160819P00031000 P 08/19/16 31.0 8.40 9.40
ETFC 160819P00032000 P 08/19/16 32.0 8.20 11.30
ETFC 160819P00033000 P 08/19/16 33.0 10.45 11.05
ETFC 161021C00012000 C 10/21/16 12.0 9.80 10.75
ETFC 161021C00013000 C 10/21/16 13.0 9.15 9.70
ETFC 161021C00014000 C 10/21/16 14.0 7.95 8.85
ETFC 161021C00015000 C 10/21/16 15.0 7.25 7.80
ETFC 161021C00016000 C 10/21/16 16.0 6.30 6.90
ETFC 161021C00017000 C 10/21/16 17.0 5.25 5.95
ETFC 161021C00018000 C 10/21/16 18.0 4.55 5.10
ETFC 161021C00019000 C 10/21/16 19.0 3.70 4.25
ETFC 161021C00020000 C 10/21/16 20.0 2.99 3.55
ETFC 161021C00021000 C 10/21/16 21.0 2.54 2.69
ETFC 161021C00022000 C 10/21/16 22.0 2.00 2.11
ETFC 161021C00023000 C 10/21/16 23.0 1.49 1.60
ETFC 161021C00024000 C 10/21/16 24.0 1.08 1.20
ETFC 161021C00025000 C 10/21/16 25.0 0.79 0.89
ETFC 161021C00026000 C 10/21/16 26.0 0.54 0.65
ETFC 161021C00027000 C 10/21/16 27.0 0.36 0.49
ETFC 161021C00028000 C 10/21/16 28.0 0.18 0.37
ETFC 161021C00029000 C 10/21/16 29.0 0.06 0.50
ETFC 161021C00030000 C 10/21/16 30.0 0.02 0.48
ETFC 161021C00031000 C 10/21/16 31.0 0.00 0.45
ETFC 161021C00032000 C 10/21/16 32.0 0.00 0.42
ETFC 161021C00033000 C 10/21/16 33.0 0.00 0.37
ETFC 161021C00034000 C 10/21/16 34.0 0.00 0.31
ETFC 161021C00035000 C 10/21/16 35.0 0.00 0.27
ETFC 161021C00036000 C 10/21/16 36.0 0.00 0.24
ETFC 161021C00037000 C 10/21/16 37.0 0.00 0.22
ETFC 161021C00038000 C 10/21/16 38.0 0.00 0.19
ETFC 161021P00012000 P 10/21/16 12.0 0.05 0.50
ETFC 161021P00013000 P 10/21/16 13.0 0.07 0.50
ETFC 161021P00014000 P 10/21/16 14.0 0.12 0.50
ETFC 161021P00015000 P 10/21/16 15.0 0.18 0.50
ETFC 161021P00016000 P 10/21/16 16.0 0.26 0.59
ETFC 161021P00017000 P 10/21/16 17.0 0.38 0.54
ETFC 161021P00018000 P 10/21/16 18.0 0.49 0.61
ETFC 161021P00019000 P 10/21/16 19.0 0.68 0.80
ETFC 161021P00020000 P 10/21/16 20.0 0.95 1.05
ETFC 161021P00021000 P 10/21/16 21.0 1.28 1.40
ETFC 161021P00022000 P 10/21/16 22.0 1.71 1.80
ETFC 161021P00023000 P 10/21/16 23.0 2.21 2.33
ETFC 161021P00024000 P 10/21/16 24.0 2.78 2.87
ETFC 161021P00025000 P 10/21/16 25.0 3.30 3.90
ETFC 161021P00026000 P 10/21/16 26.0 4.05 4.75
ETFC 161021P00027000 P 10/21/16 27.0 4.85 5.50
ETFC 161021P00028000 P 10/21/16 28.0 5.75 6.40
ETFC 161021P00029000 P 10/21/16 29.0 6.60 7.30
ETFC 161021P00030000 P 10/21/16 30.0 7.45 8.40
ETFC 161021P00031000 P 10/21/16 31.0 8.50 9.35
ETFC 161021P00032000 P 10/21/16 32.0 9.50 10.10
ETFC 161021P00033000 P 10/21/16 33.0 10.35 11.05
ETFC 161021P00034000 P 10/21/16 34.0 11.30 12.05
ETFC 161021P00035000 P 10/21/16 35.0 12.20 13.05
ETFC 161021P00036000 P 10/21/16 36.0 12.20 14.65
ETFC 161021P00037000 P 10/21/16 37.0 13.15 16.30
ETFC 161021P00038000 P 10/21/16 38.0 15.30 16.35
ETFC 170120C00005000 C 01/20/17 5.0 16.70 18.00
ETFC 170120C00008000 C 01/20/17 8.0 13.75 15.15
ETFC 170120C00010000 C 01/20/17 10.0 11.80 13.05
ETFC 170120C00011000 C 01/20/17 11.0 11.05 12.00
ETFC 170120C00012000 C 01/20/17 12.0 10.20 10.90
ETFC 170120C00013000 C 01/20/17 13.0 9.30 9.95
ETFC 170120C00014000 C 01/20/17 14.0 8.20 9.05
ETFC 170120C00015000 C 01/20/17 15.0 7.35 8.05
ETFC 170120C00016000 C 01/20/17 16.0 6.50 7.20
ETFC 170120C00017000 C 01/20/17 17.0 5.65 6.30
ETFC 170120C00018000 C 01/20/17 18.0 4.95 5.70
ETFC 170120C00019000 C 01/20/17 19.0 4.45 4.70
ETFC 170120C00020000 C 01/20/17 20.0 3.75 4.00
ETFC 170120C00021000 C 01/20/17 21.0 3.10 3.30
ETFC 170120C00022000 C 01/20/17 22.0 2.54 2.73
ETFC 170120C00023000 C 01/20/17 23.0 2.08 2.22
ETFC 170120C00024000 C 01/20/17 24.0 1.65 1.80
ETFC 170120C00025000 C 01/20/17 25.0 1.30 1.45
ETFC 170120C00026000 C 01/20/17 26.0 1.00 1.15
ETFC 170120C00027000 C 01/20/17 27.0 0.65 0.91
ETFC 170120C00028000 C 01/20/17 28.0 0.45 0.74
ETFC 170120C00029000 C 01/20/17 29.0 0.32 0.58
ETFC 170120C00030000 C 01/20/17 30.0 0.26 0.46
ETFC 170120C00031000 C 01/20/17 31.0 0.09 0.52
ETFC 170120C00032000 C 01/20/17 32.0 0.08 0.40
ETFC 170120C00033000 C 01/20/17 33.0 0.01 0.42
ETFC 170120C00034000 C 01/20/17 34.0 0.00 0.50
ETFC 170120C00035000 C 01/20/17 35.0 0.00 0.50
ETFC 170120C00036000 C 01/20/17 36.0 0.00 0.46
ETFC 170120C00037000 C 01/20/17 37.0 0.00 0.46
ETFC 170120C00038000 C 01/20/17 38.0 0.00 0.41
ETFC 170120C00040000 C 01/20/17 40.0 0.00 0.32
ETFC 170120C00045000 C 01/20/17 45.0 0.00 0.21
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.26
ETFC 170120P00008000 P 01/20/17 8.0 0.03 0.50
ETFC 170120P00010000 P 01/20/17 10.0 0.05 0.50
ETFC 170120P00011000 P 01/20/17 11.0 0.08 0.50
ETFC 170120P00012000 P 01/20/17 12.0 0.13 0.50
ETFC 170120P00013000 P 01/20/17 13.0 0.21 0.52
ETFC 170120P00014000 P 01/20/17 14.0 0.27 0.57
ETFC 170120P00015000 P 01/20/17 15.0 0.38 0.71
ETFC 170120P00016000 P 01/20/17 16.0 0.49 0.77
ETFC 170120P00017000 P 01/20/17 17.0 0.65 0.89
ETFC 170120P00018000 P 01/20/17 18.0 0.87 1.00
ETFC 170120P00019000 P 01/20/17 19.0 1.13 1.24
ETFC 170120P00020000 P 01/20/17 20.0 1.44 1.55
ETFC 170120P00021000 P 01/20/17 21.0 1.80 1.92
ETFC 170120P00022000 P 01/20/17 22.0 2.23 2.36
ETFC 170120P00023000 P 01/20/17 23.0 2.73 2.90
ETFC 170120P00024000 P 01/20/17 24.0 3.25 3.45
ETFC 170120P00025000 P 01/20/17 25.0 3.90 4.15
ETFC 170120P00026000 P 01/20/17 26.0 4.60 4.90
ETFC 170120P00027000 P 01/20/17 27.0 5.20 5.60
ETFC 170120P00028000 P 01/20/17 28.0 5.95 6.60
ETFC 170120P00029000 P 01/20/17 29.0 6.80 7.45
ETFC 170120P00030000 P 01/20/17 30.0 7.65 8.30
ETFC 170120P00031000 P 01/20/17 31.0 8.60 9.25
ETFC 170120P00032000 P 01/20/17 32.0 9.60 10.35
ETFC 170120P00033000 P 01/20/17 33.0 10.50 11.15
ETFC 170120P00034000 P 01/20/17 34.0 11.40 12.40
ETFC 170120P00035000 P 01/20/17 35.0 12.35 13.40
ETFC 170120P00036000 P 01/20/17 36.0 13.35 14.50
ETFC 170120P00037000 P 01/20/17 37.0 14.15 15.45
ETFC 170120P00038000 P 01/20/17 38.0 15.20 16.45
ETFC 170120P00040000 P 01/20/17 40.0 17.20 18.40
ETFC 170120P00045000 P 01/20/17 45.0 22.15 23.40
ETFC 180119C00013000 C 01/19/18 13.0 9.35 11.30
ETFC 180119C00015000 C 01/19/18 15.0 7.80 9.70
ETFC 180119C00018000 C 01/19/18 18.0 5.65 6.75
ETFC 180119C00020000 C 01/19/18 20.0 4.85 5.55
ETFC 180119C00023000 C 01/19/18 23.0 3.10 4.10
ETFC 180119C00025000 C 01/19/18 25.0 2.30 3.25
ETFC 180119C00027000 C 01/19/18 27.0 2.22 2.53
ETFC 180119C00030000 C 01/19/18 30.0 1.50 1.76
ETFC 180119C00032000 C 01/19/18 32.0 0.90 1.32
ETFC 180119C00035000 C 01/19/18 35.0 0.36 0.93
ETFC 180119C00037000 C 01/19/18 37.0 0.36 0.89
ETFC 180119C00040000 C 01/19/18 40.0 0.30 0.99
ETFC 180119C00045000 C 01/19/18 45.0 0.00 0.92
ETFC 180119P00013000 P 01/19/18 13.0 0.58 1.32
ETFC 180119P00015000 P 01/19/18 15.0 1.10 1.51
ETFC 180119P00018000 P 01/19/18 18.0 1.83 2.19
ETFC 180119P00020000 P 01/19/18 20.0 2.32 2.98
ETFC 180119P00023000 P 01/19/18 23.0 3.80 4.55
ETFC 180119P00025000 P 01/19/18 25.0 4.70 5.70
ETFC 180119P00027000 P 01/19/18 27.0 6.60 7.05
ETFC 180119P00030000 P 01/19/18 30.0 8.80 9.25
ETFC 180119P00032000 P 01/19/18 32.0 10.20 11.25
ETFC 180119P00035000 P 01/19/18 35.0 12.55 13.85
ETFC 180119P00037000 P 01/19/18 37.0 14.40 15.65
ETFC 180119P00040000 P 01/19/18 40.0 17.20 18.45
ETFC 180119P00045000 P 01/19/18 45.0 22.05 23.40

OPRA data is delayed 15 minutes.