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 (2016-01-15)Premium Content

E Trade Financial Corporation (ETFC)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 160219C00014000 C 02/19/16 14.0 6.10 7.85
ETFC 160219C00015000 C 02/19/16 15.0 5.15 6.60
ETFC 160219C00016000 C 02/19/16 16.0 4.15 5.60
ETFC 160219C00016500 C 02/19/16 16.5 3.75 5.05
ETFC 160219C00017000 C 02/19/16 17.0 3.15 4.60
ETFC 160219C00017500 C 02/19/16 17.5 2.68 4.15
ETFC 160219C00018000 C 02/19/16 18.0 2.32 3.55
ETFC 160219C00018500 C 02/19/16 18.5 1.87 3.05
ETFC 160219C00019000 C 02/19/16 19.0 1.50 2.49
ETFC 160219C00019500 C 02/19/16 19.5 1.60 1.99
ETFC 160219C00020000 C 02/19/16 20.0 1.26 1.51
ETFC 160219C00020500 C 02/19/16 20.5 0.95 1.11
ETFC 160219C00021000 C 02/19/16 21.0 0.63 0.78
ETFC 160219C00021500 C 02/19/16 21.5 0.37 0.54
ETFC 160219C00022000 C 02/19/16 22.0 0.21 0.33
ETFC 160219C00022500 C 02/19/16 22.5 0.10 0.20
ETFC 160219C00023000 C 02/19/16 23.0 0.04 0.13
ETFC 160219C00023500 C 02/19/16 23.5 0.00 0.23
ETFC 160219C00024000 C 02/19/16 24.0 0.00 0.12
ETFC 160219C00024500 C 02/19/16 24.5 0.00 0.25
ETFC 160219C00025000 C 02/19/16 25.0 0.00 0.27
ETFC 160219C00025500 C 02/19/16 25.5 0.00 0.27
ETFC 160219C00026000 C 02/19/16 26.0 0.00 0.16
ETFC 160219C00026500 C 02/19/16 26.5 0.00 0.26
ETFC 160219C00027000 C 02/19/16 27.0 0.00 0.26
ETFC 160219C00027500 C 02/19/16 27.5 0.00 0.26
ETFC 160219C00028000 C 02/19/16 28.0 0.00 0.03
ETFC 160219C00028500 C 02/19/16 28.5 0.00 0.26
ETFC 160219C00029000 C 02/19/16 29.0 0.00 0.26
ETFC 160219C00029500 C 02/19/16 29.5 0.00 0.26
ETFC 160219C00030000 C 02/19/16 30.0 0.00 0.26
ETFC 160219C00030500 C 02/19/16 30.5 0.00 0.26
ETFC 160219C00031000 C 02/19/16 31.0 0.00 0.26
ETFC 160219C00031500 C 02/19/16 31.5 0.00 0.26
ETFC 160219C00032000 C 02/19/16 32.0 0.00 0.26
ETFC 160219C00032500 C 02/19/16 32.5 0.00 0.26
ETFC 160219C00033000 C 02/19/16 33.0 0.00 0.26
ETFC 160219C00033500 C 02/19/16 33.5 0.00 0.26
ETFC 160219C00034000 C 02/19/16 34.0 0.00 0.26
ETFC 160219C00034500 C 02/19/16 34.5 0.00 0.26
ETFC 160219C00035000 C 02/19/16 35.0 0.00 0.26
ETFC 160219C00035500 C 02/19/16 35.5 0.00 0.26
ETFC 160219C00036000 C 02/19/16 36.0 0.00 0.26
ETFC 160219C00037000 C 02/19/16 37.0 0.00 0.26
ETFC 160219C00038000 C 02/19/16 38.0 0.00 0.26
ETFC 160219C00039000 C 02/19/16 39.0 0.00 0.26
ETFC 160219P00014000 P 02/19/16 14.0 0.00 0.04
ETFC 160219P00015000 P 02/19/16 15.0 0.00 0.29
ETFC 160219P00016000 P 02/19/16 16.0 0.00 0.07
ETFC 160219P00016500 P 02/19/16 16.5 0.00 0.31
ETFC 160219P00017000 P 02/19/16 17.0 0.00 0.33
ETFC 160219P00017500 P 02/19/16 17.5 0.00 0.32
ETFC 160219P00018000 P 02/19/16 18.0 0.01 0.12
ETFC 160219P00018500 P 02/19/16 18.5 0.03 0.16
ETFC 160219P00019000 P 02/19/16 19.0 0.05 0.16
ETFC 160219P00019500 P 02/19/16 19.5 0.08 0.22
ETFC 160219P00020000 P 02/19/16 20.0 0.18 0.29
ETFC 160219P00020500 P 02/19/16 20.5 0.29 0.41
ETFC 160219P00021000 P 02/19/16 21.0 0.51 0.59
ETFC 160219P00021500 P 02/19/16 21.5 0.71 0.87
ETFC 160219P00022000 P 02/19/16 22.0 0.89 1.78
ETFC 160219P00022500 P 02/19/16 22.5 1.37 2.35
ETFC 160219P00023000 P 02/19/16 23.0 1.71 2.66
ETFC 160219P00023500 P 02/19/16 23.5 2.11 3.45
ETFC 160219P00024000 P 02/19/16 24.0 2.50 3.90
ETFC 160219P00024500 P 02/19/16 24.5 3.20 4.45
ETFC 160219P00025000 P 02/19/16 25.0 3.50 4.75
ETFC 160219P00025500 P 02/19/16 25.5 3.85 5.40
ETFC 160219P00026000 P 02/19/16 26.0 4.60 5.75
ETFC 160219P00026500 P 02/19/16 26.5 4.85 6.40
ETFC 160219P00027000 P 02/19/16 27.0 5.60 6.75
ETFC 160219P00027500 P 02/19/16 27.5 6.05 7.40
ETFC 160219P00028000 P 02/19/16 28.0 6.60 7.75
ETFC 160219P00028500 P 02/19/16 28.5 6.15 8.00
ETFC 160219P00029000 P 02/19/16 29.0 7.55 8.30
ETFC 160219P00029500 P 02/19/16 29.5 7.05 9.00
ETFC 160219P00030000 P 02/19/16 30.0 7.65 9.40
ETFC 160219P00030500 P 02/19/16 30.5 8.00 9.95
ETFC 160219P00031000 P 02/19/16 31.0 8.50 10.40
ETFC 160219P00031500 P 02/19/16 31.5 9.00 11.05
ETFC 160219P00032000 P 02/19/16 32.0 9.45 12.40
ETFC 160219P00032500 P 02/19/16 32.5 10.40 12.05
ETFC 160219P00033000 P 02/19/16 33.0 10.60 12.55
ETFC 160219P00033500 P 02/19/16 33.5 11.15 13.25
ETFC 160219P00034000 P 02/19/16 34.0 11.90 13.55
ETFC 160219P00034500 P 02/19/16 34.5 11.95 13.95
ETFC 160219P00035000 P 02/19/16 35.0 12.60 14.50
ETFC 160219P00035500 P 02/19/16 35.5 12.95 15.00
ETFC 160219P00036000 P 02/19/16 36.0 14.10 15.70
ETFC 160219P00037000 P 02/19/16 37.0 15.10 16.50
ETFC 160219P00038000 P 02/19/16 38.0 15.90 17.70
ETFC 160219P00039000 P 02/19/16 39.0 17.30 18.45
ETFC 160226C00015000 C 02/26/16 15.0 5.05 6.65
ETFC 160226C00018000 C 02/26/16 18.0 2.30 3.50
ETFC 160226C00018500 C 02/26/16 18.5 1.93 3.10
ETFC 160226C00019000 C 02/26/16 19.0 1.72 2.67
ETFC 160226C00019500 C 02/26/16 19.5 1.67 2.14
ETFC 160226C00020000 C 02/26/16 20.0 1.37 1.77
ETFC 160226C00020500 C 02/26/16 20.5 1.10 1.40
ETFC 160226C00021000 C 02/26/16 21.0 0.78 1.07
ETFC 160226C00021500 C 02/26/16 21.5 0.68 0.77
ETFC 160226C00022000 C 02/26/16 22.0 0.41 0.58
ETFC 160226C00022500 C 02/26/16 22.5 0.27 0.44
ETFC 160226C00023000 C 02/26/16 23.0 0.16 0.31
ETFC 160226C00023500 C 02/26/16 23.5 0.08 0.26
ETFC 160226C00024000 C 02/26/16 24.0 0.00 0.37
ETFC 160226C00024500 C 02/26/16 24.5 0.00 0.33
ETFC 160226C00025000 C 02/26/16 25.0 0.00 0.31
ETFC 160226C00025500 C 02/26/16 25.5 0.00 0.29
ETFC 160226C00026000 C 02/26/16 26.0 0.00 0.28
ETFC 160226C00026500 C 02/26/16 26.5 0.00 0.28
ETFC 160226C00027000 C 02/26/16 27.0 0.00 0.27
ETFC 160226C00027500 C 02/26/16 27.5 0.00 0.27
ETFC 160226C00028000 C 02/26/16 28.0 0.00 0.27
ETFC 160226C00028500 C 02/26/16 28.5 0.00 0.27
ETFC 160226C00029000 C 02/26/16 29.0 0.00 0.27
ETFC 160226C00029500 C 02/26/16 29.5 0.00 0.27
ETFC 160226C00030000 C 02/26/16 30.0 0.00 0.27
ETFC 160226C00030500 C 02/26/16 30.5 0.00 0.27
ETFC 160226C00031000 C 02/26/16 31.0 0.00 0.27
ETFC 160226C00031500 C 02/26/16 31.5 0.00 0.27
ETFC 160226C00032000 C 02/26/16 32.0 0.00 0.27
ETFC 160226C00032500 C 02/26/16 32.5 0.00 0.27
ETFC 160226C00033000 C 02/26/16 33.0 0.00 0.27
ETFC 160226C00033500 C 02/26/16 33.5 0.00 0.27
ETFC 160226C00034000 C 02/26/16 34.0 0.00 0.27
ETFC 160226C00034500 C 02/26/16 34.5 0.00 0.27
ETFC 160226C00035000 C 02/26/16 35.0 0.00 0.27
ETFC 160226C00035500 C 02/26/16 35.5 0.00 0.27
ETFC 160226C00036000 C 02/26/16 36.0 0.00 0.27
ETFC 160226C00036500 C 02/26/16 36.5 0.00 0.27
ETFC 160226C00037000 C 02/26/16 37.0 0.00 0.27
ETFC 160226C00037500 C 02/26/16 37.5 0.00 0.27
ETFC 160226C00038000 C 02/26/16 38.0 0.00 0.27
ETFC 160226P00015000 P 02/26/16 15.0 0.00 0.34
ETFC 160226P00018000 P 02/26/16 18.0 0.11 0.21
ETFC 160226P00018500 P 02/26/16 18.5 0.15 0.25
ETFC 160226P00019000 P 02/26/16 19.0 0.22 0.31
ETFC 160226P00019500 P 02/26/16 19.5 0.28 0.41
ETFC 160226P00020000 P 02/26/16 20.0 0.37 0.53
ETFC 160226P00020500 P 02/26/16 20.5 0.57 0.67
ETFC 160226P00021000 P 02/26/16 21.0 0.72 0.88
ETFC 160226P00021500 P 02/26/16 21.5 0.98 1.27
ETFC 160226P00022000 P 02/26/16 22.0 1.23 1.41
ETFC 160226P00022500 P 02/26/16 22.5 1.56 2.17
ETFC 160226P00023000 P 02/26/16 23.0 1.91 2.45
ETFC 160226P00023500 P 02/26/16 23.5 2.29 2.89
ETFC 160226P00024000 P 02/26/16 24.0 2.71 3.40
ETFC 160226P00024500 P 02/26/16 24.5 3.05 4.55
ETFC 160226P00025000 P 02/26/16 25.0 3.55 5.00
ETFC 160226P00025500 P 02/26/16 25.5 3.95 5.50
ETFC 160226P00026000 P 02/26/16 26.0 4.50 6.00
ETFC 160226P00026500 P 02/26/16 26.5 4.95 6.50
ETFC 160226P00027000 P 02/26/16 27.0 5.45 7.00
ETFC 160226P00027500 P 02/26/16 27.5 6.00 7.50
ETFC 160226P00028000 P 02/26/16 28.0 6.45 8.00
ETFC 160226P00028500 P 02/26/16 28.5 6.95 8.15
ETFC 160226P00029000 P 02/26/16 29.0 7.50 8.65
ETFC 160226P00029500 P 02/26/16 29.5 7.30 10.25
ETFC 160226P00030000 P 02/26/16 30.0 7.80 10.75
ETFC 160226P00030500 P 02/26/16 30.5 8.35 10.20
ETFC 160226P00031000 P 02/26/16 31.0 8.60 10.95
ETFC 160226P00031500 P 02/26/16 31.5 9.15 11.20
ETFC 160226P00032000 P 02/26/16 32.0 9.45 12.00
ETFC 160226P00032500 P 02/26/16 32.5 10.70 12.20
ETFC 160226P00033000 P 02/26/16 33.0 10.45 12.75
ETFC 160226P00033500 P 02/26/16 33.5 10.95 13.25
ETFC 160226P00034000 P 02/26/16 34.0 11.45 13.80
ETFC 160226P00034500 P 02/26/16 34.5 11.95 14.60
ETFC 160226P00035000 P 02/26/16 35.0 12.55 14.80
ETFC 160226P00035500 P 02/26/16 35.5 12.95 15.60
ETFC 160226P00036000 P 02/26/16 36.0 14.30 16.40
ETFC 160226P00036500 P 02/26/16 36.5 14.80 16.30
ETFC 160226P00037000 P 02/26/16 37.0 15.30 16.65
ETFC 160226P00037500 P 02/26/16 37.5 15.80 17.30
ETFC 160226P00038000 P 02/26/16 38.0 15.90 17.65
ETFC 160304C00015000 C 03/04/16 15.0 5.15 6.65
ETFC 160304C00016000 C 03/04/16 16.0 4.30 5.65
ETFC 160304C00016500 C 03/04/16 16.5 3.80 5.10
ETFC 160304C00017000 C 03/04/16 17.0 3.35 4.65
ETFC 160304C00017500 C 03/04/16 17.5 2.94 4.05
ETFC 160304C00018000 C 03/04/16 18.0 2.40 3.75
ETFC 160304C00018500 C 03/04/16 18.5 1.98 3.25
ETFC 160304C00019000 C 03/04/16 19.0 2.23 2.74
ETFC 160304C00019500 C 03/04/16 19.5 1.91 2.30
ETFC 160304C00020000 C 03/04/16 20.0 1.59 1.92
ETFC 160304C00020500 C 03/04/16 20.5 1.29 1.57
ETFC 160304C00021000 C 03/04/16 21.0 0.98 1.26
ETFC 160304C00021500 C 03/04/16 21.5 0.72 0.99
ETFC 160304C00022000 C 03/04/16 22.0 0.63 0.74
ETFC 160304C00022500 C 03/04/16 22.5 0.36 0.58
ETFC 160304C00023000 C 03/04/16 23.0 0.25 0.45
ETFC 160304C00023500 C 03/04/16 23.5 0.17 0.50
ETFC 160304C00024000 C 03/04/16 24.0 0.01 0.50
ETFC 160304C00024500 C 03/04/16 24.5 0.00 0.50
ETFC 160304C00025000 C 03/04/16 25.0 0.00 0.36
ETFC 160304C00025500 C 03/04/16 25.5 0.00 0.33
ETFC 160304C00026000 C 03/04/16 26.0 0.00 0.31
ETFC 160304C00026500 C 03/04/16 26.5 0.00 0.30
ETFC 160304C00027000 C 03/04/16 27.0 0.00 0.29
ETFC 160304C00027500 C 03/04/16 27.5 0.00 0.28
ETFC 160304C00028000 C 03/04/16 28.0 0.00 0.28
ETFC 160304C00028500 C 03/04/16 28.5 0.00 0.27
ETFC 160304C00029000 C 03/04/16 29.0 0.00 0.27
ETFC 160304C00029500 C 03/04/16 29.5 0.00 0.27
ETFC 160304C00030000 C 03/04/16 30.0 0.00 0.27
ETFC 160304C00030500 C 03/04/16 30.5 0.00 0.27
ETFC 160304C00031000 C 03/04/16 31.0 0.00 0.27
ETFC 160304C00031500 C 03/04/16 31.5 0.00 0.27
ETFC 160304C00032000 C 03/04/16 32.0 0.00 0.27
ETFC 160304C00032500 C 03/04/16 32.5 0.00 0.27
ETFC 160304C00033000 C 03/04/16 33.0 0.00 0.27
ETFC 160304C00033500 C 03/04/16 33.5 0.00 0.27
ETFC 160304C00034000 C 03/04/16 34.0 0.00 0.27
ETFC 160304C00034500 C 03/04/16 34.5 0.00 0.27
ETFC 160304P00015000 P 03/04/16 15.0 0.00 0.37
ETFC 160304P00016000 P 03/04/16 16.0 0.00 0.50
ETFC 160304P00016500 P 03/04/16 16.5 0.05 0.23
ETFC 160304P00017000 P 03/04/16 17.0 0.03 0.40
ETFC 160304P00017500 P 03/04/16 17.5 0.04 0.49
ETFC 160304P00018000 P 03/04/16 18.0 0.19 0.31
ETFC 160304P00018500 P 03/04/16 18.5 0.25 0.39
ETFC 160304P00019000 P 03/04/16 19.0 0.33 0.49
ETFC 160304P00019500 P 03/04/16 19.5 0.42 0.68
ETFC 160304P00020000 P 03/04/16 20.0 0.56 0.70
ETFC 160304P00020500 P 03/04/16 20.5 0.74 1.04
ETFC 160304P00021000 P 03/04/16 21.0 0.92 1.06
ETFC 160304P00021500 P 03/04/16 21.5 1.13 1.33
ETFC 160304P00022000 P 03/04/16 22.0 1.40 1.60
ETFC 160304P00022500 P 03/04/16 22.5 1.68 2.24
ETFC 160304P00023000 P 03/04/16 23.0 2.01 3.05
ETFC 160304P00023500 P 03/04/16 23.5 2.43 2.90
ETFC 160304P00024000 P 03/04/16 24.0 2.82 3.35
ETFC 160304P00024500 P 03/04/16 24.5 3.20 4.55
ETFC 160304P00025000 P 03/04/16 25.0 3.75 4.40
ETFC 160304P00025500 P 03/04/16 25.5 4.10 5.55
ETFC 160304P00026000 P 03/04/16 26.0 4.50 6.05
ETFC 160304P00026500 P 03/04/16 26.5 5.00 6.55
ETFC 160304P00027000 P 03/04/16 27.0 5.45 7.00
ETFC 160304P00027500 P 03/04/16 27.5 5.95 7.50
ETFC 160304P00028000 P 03/04/16 28.0 6.45 8.00
ETFC 160304P00028500 P 03/04/16 28.5 6.95 8.50
ETFC 160304P00029000 P 03/04/16 29.0 7.40 9.00
ETFC 160304P00029500 P 03/04/16 29.5 7.90 9.50
ETFC 160304P00030000 P 03/04/16 30.0 8.30 9.65
ETFC 160304P00030500 P 03/04/16 30.5 7.95 11.60
ETFC 160304P00031000 P 03/04/16 31.0 9.15 10.70
ETFC 160304P00031500 P 03/04/16 31.5 9.65 11.20
ETFC 160304P00032000 P 03/04/16 32.0 9.45 11.75
ETFC 160304P00032500 P 03/04/16 32.5 10.10 12.20
ETFC 160304P00033000 P 03/04/16 33.0 11.25 13.00
ETFC 160304P00033500 P 03/04/16 33.5 10.95 13.25
ETFC 160304P00034000 P 03/04/16 34.0 11.40 13.75
ETFC 160304P00034500 P 03/04/16 34.5 12.45 14.25
ETFC 160311C00015000 C 03/11/16 15.0 5.25 6.65
ETFC 160311C00016000 C 03/11/16 16.0 4.35 5.65
ETFC 160311C00016500 C 03/11/16 16.5 3.90 5.15
ETFC 160311C00017000 C 03/11/16 17.0 3.45 4.70
ETFC 160311C00017500 C 03/11/16 17.5 2.95 4.20
ETFC 160311C00018000 C 03/11/16 18.0 2.50 3.70
ETFC 160311C00018500 C 03/11/16 18.5 2.14 3.25
ETFC 160311C00019000 C 03/11/16 19.0 2.28 2.82
ETFC 160311C00019500 C 03/11/16 19.5 1.89 2.40
ETFC 160311C00020000 C 03/11/16 20.0 1.63 2.05
ETFC 160311C00020500 C 03/11/16 20.5 1.45 1.64
ETFC 160311C00021000 C 03/11/16 21.0 1.23 1.36
ETFC 160311C00021500 C 03/11/16 21.5 0.98 1.06
ETFC 160311C00022000 C 03/11/16 22.0 0.76 0.85
ETFC 160311C00022500 C 03/11/16 22.5 0.57 0.69
ETFC 160311C00023000 C 03/11/16 23.0 0.42 0.52
ETFC 160311C00023500 C 03/11/16 23.5 0.30 0.42
ETFC 160311C00024000 C 03/11/16 24.0 0.12 0.41
ETFC 160311C00024500 C 03/11/16 24.5 0.05 0.48
ETFC 160311C00025000 C 03/11/16 25.0 0.02 0.41
ETFC 160311C00025500 C 03/11/16 25.5 0.01 0.39
ETFC 160311C00026000 C 03/11/16 26.0 0.00 0.35
ETFC 160311C00026500 C 03/11/16 26.5 0.00 0.32
ETFC 160311C00027000 C 03/11/16 27.0 0.00 0.31
ETFC 160311C00027500 C 03/11/16 27.5 0.00 0.30
ETFC 160311C00028000 C 03/11/16 28.0 0.00 0.29
ETFC 160311C00028500 C 03/11/16 28.5 0.00 0.28
ETFC 160311C00029000 C 03/11/16 29.0 0.00 0.28
ETFC 160311C00029500 C 03/11/16 29.5 0.00 0.28
ETFC 160311C00030000 C 03/11/16 30.0 0.00 0.27
ETFC 160311C00030500 C 03/11/16 30.5 0.00 0.27
ETFC 160311C00031000 C 03/11/16 31.0 0.00 0.27
ETFC 160311C00031500 C 03/11/16 31.5 0.00 0.27
ETFC 160311C00032000 C 03/11/16 32.0 0.00 0.27
ETFC 160311C00032500 C 03/11/16 32.5 0.00 0.27
ETFC 160311C00033000 C 03/11/16 33.0 0.00 0.27
ETFC 160311C00033500 C 03/11/16 33.5 0.00 0.27
ETFC 160311C00034000 C 03/11/16 34.0 0.00 0.27
ETFC 160311C00034500 C 03/11/16 34.5 0.00 0.27
ETFC 160311P00015000 P 03/11/16 15.0 0.01 0.40
ETFC 160311P00016000 P 03/11/16 16.0 0.02 0.49
ETFC 160311P00016500 P 03/11/16 16.5 0.09 0.33
ETFC 160311P00017000 P 03/11/16 17.0 0.11 0.40
ETFC 160311P00017500 P 03/11/16 17.5 0.21 0.33
ETFC 160311P00018000 P 03/11/16 18.0 0.27 0.39
ETFC 160311P00018500 P 03/11/16 18.5 0.34 0.46
ETFC 160311P00019000 P 03/11/16 19.0 0.44 0.51
ETFC 160311P00019500 P 03/11/16 19.5 0.55 0.64
ETFC 160311P00020000 P 03/11/16 20.0 0.69 0.79
ETFC 160311P00020500 P 03/11/16 20.5 0.86 0.93
ETFC 160311P00021000 P 03/11/16 21.0 1.06 1.19
ETFC 160311P00021500 P 03/11/16 21.5 1.31 1.44
ETFC 160311P00022000 P 03/11/16 22.0 1.53 1.66
ETFC 160311P00022500 P 03/11/16 22.5 1.82 2.33
ETFC 160311P00023000 P 03/11/16 23.0 2.10 2.79
ETFC 160311P00023500 P 03/11/16 23.5 2.50 3.70
ETFC 160311P00024000 P 03/11/16 24.0 2.82 4.10
ETFC 160311P00024500 P 03/11/16 24.5 3.20 4.60
ETFC 160311P00025000 P 03/11/16 25.0 3.65 5.10
ETFC 160311P00025500 P 03/11/16 25.5 4.05 5.65
ETFC 160311P00026000 P 03/11/16 26.0 4.50 6.10
ETFC 160311P00026500 P 03/11/16 26.5 4.95 6.60
ETFC 160311P00027000 P 03/11/16 27.0 5.45 7.05
ETFC 160311P00027500 P 03/11/16 27.5 5.90 7.55
ETFC 160311P00028000 P 03/11/16 28.0 6.40 8.05
ETFC 160311P00028500 P 03/11/16 28.5 6.90 8.60
ETFC 160311P00029000 P 03/11/16 29.0 7.40 9.05
ETFC 160311P00029500 P 03/11/16 29.5 7.80 9.55
ETFC 160311P00030000 P 03/11/16 30.0 7.50 10.40
ETFC 160311P00030500 P 03/11/16 30.5 8.05 10.40
ETFC 160311P00031000 P 03/11/16 31.0 8.50 11.75
ETFC 160311P00031500 P 03/11/16 31.5 9.75 11.45
ETFC 160311P00032000 P 03/11/16 32.0 9.45 13.10
ETFC 160311P00032500 P 03/11/16 32.5 9.95 13.55
ETFC 160311P00033000 P 03/11/16 33.0 10.45 14.05
ETFC 160311P00033500 P 03/11/16 33.5 11.75 13.50
ETFC 160311P00034000 P 03/11/16 34.0 12.25 14.00
ETFC 160311P00034500 P 03/11/16 34.5 12.55 14.50
ETFC 160318C00014000 C 03/18/16 14.0 6.20 7.75
ETFC 160318C00015000 C 03/18/16 15.0 5.20 6.75
ETFC 160318C00016000 C 03/18/16 16.0 4.50 5.70
ETFC 160318C00017000 C 03/18/16 17.0 3.60 4.70
ETFC 160318C00018000 C 03/18/16 18.0 2.80 3.75
ETFC 160318C00019000 C 03/18/16 19.0 2.37 2.88
ETFC 160318C00020000 C 03/18/16 20.0 1.80 2.13
ETFC 160318C00021000 C 03/18/16 21.0 1.36 1.47
ETFC 160318C00022000 C 03/18/16 22.0 0.88 0.94
ETFC 160318C00023000 C 03/18/16 23.0 0.52 0.60
ETFC 160318C00024000 C 03/18/16 24.0 0.29 0.41
ETFC 160318C00025000 C 03/18/16 25.0 0.08 0.43
ETFC 160318C00026000 C 03/18/16 26.0 0.03 0.37
ETFC 160318C00027000 C 03/18/16 27.0 0.00 0.33
ETFC 160318C00028000 C 03/18/16 28.0 0.00 0.30
ETFC 160318C00029000 C 03/18/16 29.0 0.00 0.28
ETFC 160318C00030000 C 03/18/16 30.0 0.00 0.15
ETFC 160318C00031000 C 03/18/16 31.0 0.00 0.27
ETFC 160318C00032000 C 03/18/16 32.0 0.00 0.27
ETFC 160318C00033000 C 03/18/16 33.0 0.00 0.26
ETFC 160318C00034000 C 03/18/16 34.0 0.00 0.26
ETFC 160318C00035000 C 03/18/16 35.0 0.00 0.26
ETFC 160318P00014000 P 03/18/16 14.0 0.05 0.37
ETFC 160318P00015000 P 03/18/16 15.0 0.09 0.41
ETFC 160318P00016000 P 03/18/16 16.0 0.12 0.46
ETFC 160318P00017000 P 03/18/16 17.0 0.22 0.35
ETFC 160318P00018000 P 03/18/16 18.0 0.34 0.44
ETFC 160318P00019000 P 03/18/16 19.0 0.51 0.58
ETFC 160318P00020000 P 03/18/16 20.0 0.76 0.86
ETFC 160318P00021000 P 03/18/16 21.0 1.15 1.25
ETFC 160318P00022000 P 03/18/16 22.0 1.62 1.78
ETFC 160318P00023000 P 03/18/16 23.0 2.23 2.71
ETFC 160318P00024000 P 03/18/16 24.0 2.97 3.70
ETFC 160318P00025000 P 03/18/16 25.0 3.80 4.95
ETFC 160318P00026000 P 03/18/16 26.0 4.55 5.80
ETFC 160318P00027000 P 03/18/16 27.0 5.45 7.05
ETFC 160318P00028000 P 03/18/16 28.0 6.45 8.00
ETFC 160318P00029000 P 03/18/16 29.0 7.40 9.00
ETFC 160318P00030000 P 03/18/16 30.0 7.55 9.85
ETFC 160318P00031000 P 03/18/16 31.0 8.85 11.80
ETFC 160318P00032000 P 03/18/16 32.0 9.45 12.00
ETFC 160318P00033000 P 03/18/16 33.0 11.20 13.05
ETFC 160318P00034000 P 03/18/16 34.0 11.70 14.05
ETFC 160318P00035000 P 03/18/16 35.0 13.05 14.65
ETFC 160324C00014000 C 03/24/16 14.0 6.30 7.70
ETFC 160324C00015000 C 03/24/16 15.0 5.25 6.75
ETFC 160324C00015500 C 03/24/16 15.5 4.75 6.20
ETFC 160324C00016000 C 03/24/16 16.0 4.45 5.70
ETFC 160324C00016500 C 03/24/16 16.5 3.95 5.30
ETFC 160324C00017000 C 03/24/16 17.0 3.50 4.75
ETFC 160324C00017500 C 03/24/16 17.5 3.10 4.40
ETFC 160324C00018000 C 03/24/16 18.0 2.79 3.90
ETFC 160324C00018500 C 03/24/16 18.5 2.59 3.45
ETFC 160324C00019000 C 03/24/16 19.0 2.42 2.98
ETFC 160324C00019500 C 03/24/16 19.5 2.05 2.60
ETFC 160324C00020000 C 03/24/16 20.0 1.92 2.22
ETFC 160324C00020500 C 03/24/16 20.5 1.65 1.88
ETFC 160324C00021000 C 03/24/16 21.0 1.43 1.58
ETFC 160324C00021500 C 03/24/16 21.5 1.18 1.30
ETFC 160324C00022000 C 03/24/16 22.0 0.96 1.08
ETFC 160324C00022500 C 03/24/16 22.5 0.77 0.88
ETFC 160324C00023000 C 03/24/16 23.0 0.59 0.69
ETFC 160324C00023500 C 03/24/16 23.5 0.45 0.55
ETFC 160324C00024000 C 03/24/16 24.0 0.34 0.47
ETFC 160324C00024500 C 03/24/16 24.5 0.26 0.37
ETFC 160324C00025000 C 03/24/16 25.0 0.03 0.50
ETFC 160324C00025500 C 03/24/16 25.5 0.02 0.50
ETFC 160324C00026000 C 03/24/16 26.0 0.00 0.50
ETFC 160324C00026500 C 03/24/16 26.5 0.00 0.50
ETFC 160324C00027000 C 03/24/16 27.0 0.00 0.36
ETFC 160324C00027500 C 03/24/16 27.5 0.00 0.34
ETFC 160324C00028000 C 03/24/16 28.0 0.00 0.32
ETFC 160324C00028500 C 03/24/16 28.5 0.00 0.31
ETFC 160324C00029000 C 03/24/16 29.0 0.00 0.30
ETFC 160324C00029500 C 03/24/16 29.5 0.00 0.29
ETFC 160324C00030000 C 03/24/16 30.0 0.00 0.29
ETFC 160324C00030500 C 03/24/16 30.5 0.00 0.28
ETFC 160324C00031000 C 03/24/16 31.0 0.00 0.28
ETFC 160324C00032000 C 03/24/16 32.0 0.00 0.28
ETFC 160324P00014000 P 03/24/16 14.0 0.02 0.40
ETFC 160324P00015000 P 03/24/16 15.0 0.01 0.50
ETFC 160324P00015500 P 03/24/16 15.5 0.04 0.49
ETFC 160324P00016000 P 03/24/16 16.0 0.09 0.39
ETFC 160324P00016500 P 03/24/16 16.5 0.01 0.50
ETFC 160324P00017000 P 03/24/16 17.0 0.26 0.39
ETFC 160324P00017500 P 03/24/16 17.5 0.31 0.46
ETFC 160324P00018000 P 03/24/16 18.0 0.39 0.49
ETFC 160324P00018500 P 03/24/16 18.5 0.48 0.55
ETFC 160324P00019000 P 03/24/16 19.0 0.58 0.67
ETFC 160324P00019500 P 03/24/16 19.5 0.71 0.80
ETFC 160324P00020000 P 03/24/16 20.0 0.87 0.96
ETFC 160324P00020500 P 03/24/16 20.5 1.05 1.13
ETFC 160324P00021000 P 03/24/16 21.0 1.25 1.38
ETFC 160324P00021500 P 03/24/16 21.5 1.50 1.58
ETFC 160324P00022000 P 03/24/16 22.0 1.72 1.91
ETFC 160324P00022500 P 03/24/16 22.5 2.04 2.41
ETFC 160324P00023000 P 03/24/16 23.0 2.34 2.88
ETFC 160324P00023500 P 03/24/16 23.5 2.65 3.70
ETFC 160324P00024000 P 03/24/16 24.0 2.92 4.20
ETFC 160324P00024500 P 03/24/16 24.5 3.35 4.65
ETFC 160324P00025000 P 03/24/16 25.0 3.75 5.15
ETFC 160324P00025500 P 03/24/16 25.5 4.25 5.65
ETFC 160324P00026000 P 03/24/16 26.0 4.60 6.15
ETFC 160324P00026500 P 03/24/16 26.5 5.05 6.65
ETFC 160324P00027000 P 03/24/16 27.0 5.65 7.10
ETFC 160324P00027500 P 03/24/16 27.5 5.90 7.65
ETFC 160324P00028000 P 03/24/16 28.0 6.40 8.10
ETFC 160324P00028500 P 03/24/16 28.5 6.85 8.65
ETFC 160324P00029000 P 03/24/16 29.0 7.40 9.10
ETFC 160324P00029500 P 03/24/16 29.5 7.85 9.65
ETFC 160324P00030000 P 03/24/16 30.0 8.35 10.10
ETFC 160324P00030500 P 03/24/16 30.5 8.65 10.90
ETFC 160324P00031000 P 03/24/16 31.0 8.55 11.80
ETFC 160324P00032000 P 03/24/16 32.0 10.05 12.25
ETFC 160401C00012000 C 04/01/16 12.0 7.90 9.85
ETFC 160401C00013000 C 04/01/16 13.0 7.05 8.85
ETFC 160401C00014000 C 04/01/16 14.0 6.35 7.75
ETFC 160401C00014500 C 04/01/16 14.5 5.70 7.20
ETFC 160401C00015000 C 04/01/16 15.0 5.25 6.80
ETFC 160401C00015500 C 04/01/16 15.5 4.85 6.15
ETFC 160401C00016000 C 04/01/16 16.0 4.50 5.70
ETFC 160401C00016500 C 04/01/16 16.5 4.05 5.30
ETFC 160401C00017000 C 04/01/16 17.0 3.55 4.85
ETFC 160401C00017500 C 04/01/16 17.5 3.20 4.35
ETFC 160401C00018000 C 04/01/16 18.0 2.75 3.90
ETFC 160401C00018500 C 04/01/16 18.5 2.72 3.45
ETFC 160401C00019000 C 04/01/16 19.0 2.64 3.05
ETFC 160401C00019500 C 04/01/16 19.5 2.25 2.68
ETFC 160401C00020000 C 04/01/16 20.0 1.89 2.29
ETFC 160401C00020500 C 04/01/16 20.5 1.72 1.96
ETFC 160401C00021000 C 04/01/16 21.0 1.51 1.66
ETFC 160401C00021500 C 04/01/16 21.5 1.25 1.39
ETFC 160401C00022000 C 04/01/16 22.0 1.04 1.18
ETFC 160401C00022500 C 04/01/16 22.5 0.84 0.97
ETFC 160401C00023000 C 04/01/16 23.0 0.67 0.79
ETFC 160401C00023500 C 04/01/16 23.5 0.53 0.65
ETFC 160401C00024000 C 04/01/16 24.0 0.41 0.53
ETFC 160401C00024500 C 04/01/16 24.5 0.31 0.45
ETFC 160401C00025000 C 04/01/16 25.0 0.11 0.50
ETFC 160401C00025500 C 04/01/16 25.5 0.04 0.50
ETFC 160401C00026000 C 04/01/16 26.0 0.01 0.50
ETFC 160401C00026500 C 04/01/16 26.5 0.01 0.50
ETFC 160401C00027000 C 04/01/16 27.0 0.00 0.50
ETFC 160401C00027500 C 04/01/16 27.5 0.00 0.50
ETFC 160401C00028000 C 04/01/16 28.0 0.00 0.38
ETFC 160401C00028500 C 04/01/16 28.5 0.00 0.50
ETFC 160401C00029000 C 04/01/16 29.0 0.00 0.50
ETFC 160401C00029500 C 04/01/16 29.5 0.00 0.50
ETFC 160401C00030000 C 04/01/16 30.0 0.00 0.38
ETFC 160401C00030500 C 04/01/16 30.5 0.00 0.50
ETFC 160401C00031000 C 04/01/16 31.0 0.00 0.38
ETFC 160401P00012000 P 04/01/16 12.0 0.00 0.50
ETFC 160401P00013000 P 04/01/16 13.0 0.00 0.50
ETFC 160401P00014000 P 04/01/16 14.0 0.00 0.50
ETFC 160401P00014500 P 04/01/16 14.5 0.01 0.50
ETFC 160401P00015000 P 04/01/16 15.0 0.03 0.49
ETFC 160401P00015500 P 04/01/16 15.5 0.02 0.50
ETFC 160401P00016000 P 04/01/16 16.0 0.13 0.49
ETFC 160401P00016500 P 04/01/16 16.5 0.06 0.54
ETFC 160401P00017000 P 04/01/16 17.0 0.27 0.60
ETFC 160401P00017500 P 04/01/16 17.5 0.36 0.51
ETFC 160401P00018000 P 04/01/16 18.0 0.43 0.58
ETFC 160401P00018500 P 04/01/16 18.5 0.54 0.64
ETFC 160401P00019000 P 04/01/16 19.0 0.64 0.76
ETFC 160401P00019500 P 04/01/16 19.5 0.77 0.90
ETFC 160401P00020000 P 04/01/16 20.0 0.92 1.07
ETFC 160401P00020500 P 04/01/16 20.5 1.11 1.24
ETFC 160401P00021000 P 04/01/16 21.0 1.32 1.48
ETFC 160401P00021500 P 04/01/16 21.5 1.57 1.73
ETFC 160401P00022000 P 04/01/16 22.0 1.82 1.97
ETFC 160401P00022500 P 04/01/16 22.5 2.12 2.31
ETFC 160401P00023000 P 04/01/16 23.0 2.37 2.98
ETFC 160401P00023500 P 04/01/16 23.5 2.65 3.80
ETFC 160401P00024000 P 04/01/16 24.0 2.99 4.20
ETFC 160401P00024500 P 04/01/16 24.5 3.45 4.70
ETFC 160401P00025000 P 04/01/16 25.0 3.85 5.20
ETFC 160401P00025500 P 04/01/16 25.5 4.30 5.65
ETFC 160401P00026000 P 04/01/16 26.0 4.65 6.10
ETFC 160401P00026500 P 04/01/16 26.5 5.15 6.60
ETFC 160401P00027000 P 04/01/16 27.0 5.60 7.10
ETFC 160401P00027500 P 04/01/16 27.5 6.05 7.60
ETFC 160401P00028000 P 04/01/16 28.0 6.45 8.10
ETFC 160401P00028500 P 04/01/16 28.5 6.90 8.60
ETFC 160401P00029000 P 04/01/16 29.0 7.40 9.10
ETFC 160401P00029500 P 04/01/16 29.5 7.90 9.60
ETFC 160401P00030000 P 04/01/16 30.0 8.35 10.15
ETFC 160401P00030500 P 04/01/16 30.5 8.10 11.40
ETFC 160401P00031000 P 04/01/16 31.0 9.30 11.50
ETFC 160415C00012000 C 04/15/16 12.0 8.15 9.85
ETFC 160415C00013000 C 04/15/16 13.0 7.25 8.75
ETFC 160415C00014000 C 04/15/16 14.0 6.30 7.75
ETFC 160415C00015000 C 04/15/16 15.0 5.50 6.80
ETFC 160415C00016000 C 04/15/16 16.0 4.65 5.75
ETFC 160415C00017000 C 04/15/16 17.0 3.80 4.85
ETFC 160415C00018000 C 04/15/16 18.0 3.05 4.00
ETFC 160415C00019000 C 04/15/16 19.0 2.92 3.20
ETFC 160415C00020000 C 04/15/16 20.0 2.22 2.43
ETFC 160415C00021000 C 04/15/16 21.0 1.69 1.84
ETFC 160415C00022000 C 04/15/16 22.0 1.22 1.33
ETFC 160415C00023000 C 04/15/16 23.0 0.84 0.95
ETFC 160415C00024000 C 04/15/16 24.0 0.55 0.67
ETFC 160415C00025000 C 04/15/16 25.0 0.36 0.45
ETFC 160415C00026000 C 04/15/16 26.0 0.17 0.34
ETFC 160415C00027000 C 04/15/16 27.0 0.07 0.43
ETFC 160415C00028000 C 04/15/16 28.0 0.02 0.37
ETFC 160415C00029000 C 04/15/16 29.0 0.01 0.33
ETFC 160415C00030000 C 04/15/16 30.0 0.00 0.33
ETFC 160415C00031000 C 04/15/16 31.0 0.00 0.31
ETFC 160415C00032000 C 04/15/16 32.0 0.00 0.28
ETFC 160415C00033000 C 04/15/16 33.0 0.00 0.29
ETFC 160415C00034000 C 04/15/16 34.0 0.00 0.28
ETFC 160415C00035000 C 04/15/16 35.0 0.00 0.27
ETFC 160415C00036000 C 04/15/16 36.0 0.00 0.27
ETFC 160415C00037000 C 04/15/16 37.0 0.00 0.27
ETFC 160415C00038000 C 04/15/16 38.0 0.00 0.26
ETFC 160415C00039000 C 04/15/16 39.0 0.00 0.26
ETFC 160415C00040000 C 04/15/16 40.0 0.00 0.26
ETFC 160415C00041000 C 04/15/16 41.0 0.00 0.26
ETFC 160415C00042000 C 04/15/16 42.0 0.00 0.26
ETFC 160415P00012000 P 04/15/16 12.0 0.05 0.36
ETFC 160415P00013000 P 04/15/16 13.0 0.08 0.40
ETFC 160415P00014000 P 04/15/16 14.0 0.12 0.44
ETFC 160415P00015000 P 04/15/16 15.0 0.16 0.48
ETFC 160415P00016000 P 04/15/16 16.0 0.29 0.38
ETFC 160415P00017000 P 04/15/16 17.0 0.39 0.53
ETFC 160415P00018000 P 04/15/16 18.0 0.56 0.65
ETFC 160415P00019000 P 04/15/16 19.0 0.78 0.86
ETFC 160415P00020000 P 04/15/16 20.0 1.09 1.19
ETFC 160415P00021000 P 04/15/16 21.0 1.49 1.59
ETFC 160415P00022000 P 04/15/16 22.0 1.98 2.15
ETFC 160415P00023000 P 04/15/16 23.0 2.56 3.40
ETFC 160415P00024000 P 04/15/16 24.0 3.20 4.20
ETFC 160415P00025000 P 04/15/16 25.0 4.00 5.25
ETFC 160415P00026000 P 04/15/16 26.0 4.85 6.05
ETFC 160415P00027000 P 04/15/16 27.0 5.75 7.00
ETFC 160415P00028000 P 04/15/16 28.0 6.70 8.05
ETFC 160415P00029000 P 04/15/16 29.0 7.45 9.05
ETFC 160415P00030000 P 04/15/16 30.0 8.25 10.05
ETFC 160415P00031000 P 04/15/16 31.0 9.35 11.05
ETFC 160415P00032000 P 04/15/16 32.0 10.15 12.10
ETFC 160415P00033000 P 04/15/16 33.0 10.90 13.85
ETFC 160415P00034000 P 04/15/16 34.0 11.90 14.85
ETFC 160415P00035000 P 04/15/16 35.0 12.45 15.20
ETFC 160415P00036000 P 04/15/16 36.0 13.35 17.10
ETFC 160415P00037000 P 04/15/16 37.0 14.30 18.10
ETFC 160415P00038000 P 04/15/16 38.0 15.25 19.15
ETFC 160415P00039000 P 04/15/16 39.0 16.25 19.20
ETFC 160415P00040000 P 04/15/16 40.0 17.25 20.20
ETFC 160415P00041000 P 04/15/16 41.0 18.60 21.80
ETFC 160415P00042000 P 04/15/16 42.0 19.75 22.55
ETFC 160715C00012000 C 07/15/16 12.0 8.40 9.85
ETFC 160715C00013000 C 07/15/16 13.0 7.50 8.95
ETFC 160715C00014000 C 07/15/16 14.0 6.70 8.05
ETFC 160715C00015000 C 07/15/16 15.0 5.85 7.05
ETFC 160715C00016000 C 07/15/16 16.0 5.05 6.20
ETFC 160715C00017000 C 07/15/16 17.0 4.30 5.40
ETFC 160715C00018000 C 07/15/16 18.0 4.25 4.60
ETFC 160715C00019000 C 07/15/16 19.0 3.55 3.90
ETFC 160715C00020000 C 07/15/16 20.0 2.91 3.30
ETFC 160715C00021000 C 07/15/16 21.0 2.43 2.66
ETFC 160715C00022000 C 07/15/16 22.0 2.00 2.21
ETFC 160715C00023000 C 07/15/16 23.0 1.60 1.78
ETFC 160715C00024000 C 07/15/16 24.0 1.21 1.42
ETFC 160715C00025000 C 07/15/16 25.0 0.95 1.11
ETFC 160715C00026000 C 07/15/16 26.0 0.74 0.90
ETFC 160715C00027000 C 07/15/16 27.0 0.57 0.79
ETFC 160715C00028000 C 07/15/16 28.0 0.25 0.60
ETFC 160715C00029000 C 07/15/16 29.0 0.17 0.56
ETFC 160715C00030000 C 07/15/16 30.0 0.08 0.50
ETFC 160715C00031000 C 07/15/16 31.0 0.08 0.50
ETFC 160715C00032000 C 07/15/16 32.0 0.05 0.50
ETFC 160715C00033000 C 07/15/16 33.0 0.05 0.50
ETFC 160715C00034000 C 07/15/16 34.0 0.01 0.44
ETFC 160715C00035000 C 07/15/16 35.0 0.01 0.49
ETFC 160715C00036000 C 07/15/16 36.0 0.01 0.41
ETFC 160715C00037000 C 07/15/16 37.0 0.00 0.46
ETFC 160715C00038000 C 07/15/16 38.0 0.05 0.15
ETFC 160715C00039000 C 07/15/16 39.0 0.00 0.39
ETFC 160715C00040000 C 07/15/16 40.0 0.00 0.43
ETFC 160715C00041000 C 07/15/16 41.0 0.00 0.42
ETFC 160715C00042000 C 07/15/16 42.0 0.00 0.42
ETFC 160715C00043000 C 07/15/16 43.0 0.00 0.41
ETFC 160715C00044000 C 07/15/16 44.0 0.00 0.38
ETFC 160715P00012000 P 07/15/16 12.0 0.21 0.51
ETFC 160715P00013000 P 07/15/16 13.0 0.22 0.58
ETFC 160715P00014000 P 07/15/16 14.0 0.25 0.67
ETFC 160715P00015000 P 07/15/16 15.0 0.45 0.79
ETFC 160715P00016000 P 07/15/16 16.0 0.61 0.80
ETFC 160715P00017000 P 07/15/16 17.0 0.83 0.99
ETFC 160715P00018000 P 07/15/16 18.0 1.05 1.27
ETFC 160715P00019000 P 07/15/16 19.0 1.40 1.69
ETFC 160715P00020000 P 07/15/16 20.0 1.76 2.09
ETFC 160715P00021000 P 07/15/16 21.0 2.19 2.42
ETFC 160715P00022000 P 07/15/16 22.0 2.70 3.20
ETFC 160715P00023000 P 07/15/16 23.0 3.30 3.75
ETFC 160715P00024000 P 07/15/16 24.0 3.90 4.65
ETFC 160715P00025000 P 07/15/16 25.0 4.55 5.60
ETFC 160715P00026000 P 07/15/16 26.0 5.25 6.40
ETFC 160715P00027000 P 07/15/16 27.0 6.10 7.35
ETFC 160715P00028000 P 07/15/16 28.0 6.95 8.20
ETFC 160715P00029000 P 07/15/16 29.0 7.90 9.10
ETFC 160715P00030000 P 07/15/16 30.0 8.70 10.10
ETFC 160715P00031000 P 07/15/16 31.0 9.50 11.15
ETFC 160715P00032000 P 07/15/16 32.0 10.45 12.25
ETFC 160715P00033000 P 07/15/16 33.0 11.45 13.40
ETFC 160715P00034000 P 07/15/16 34.0 12.35 14.20
ETFC 160715P00035000 P 07/15/16 35.0 13.30 15.20
ETFC 160715P00036000 P 07/15/16 36.0 14.05 16.20
ETFC 160715P00037000 P 07/15/16 37.0 15.20 17.70
ETFC 160715P00038000 P 07/15/16 38.0 16.10 18.15
ETFC 160715P00039000 P 07/15/16 39.0 16.65 19.85
ETFC 160715P00040000 P 07/15/16 40.0 17.65 20.80
ETFC 160715P00041000 P 07/15/16 41.0 17.80 22.20
ETFC 160715P00042000 P 07/15/16 42.0 18.80 23.20
ETFC 160715P00043000 P 07/15/16 43.0 19.50 23.80
ETFC 160715P00044000 P 07/15/16 44.0 21.90 24.25
ETFC 170120C00005000 C 01/20/17 5.0 14.75 17.80
ETFC 170120C00008000 C 01/20/17 8.0 12.00 14.80
ETFC 170120C00010000 C 01/20/17 10.0 10.30 12.85
ETFC 170120C00013000 C 01/20/17 13.0 7.80 9.80
ETFC 170120C00015000 C 01/20/17 15.0 6.55 8.15
ETFC 170120C00018000 C 01/20/17 18.0 5.00 5.60
ETFC 170120C00020000 C 01/20/17 20.0 3.90 4.50
ETFC 170120C00022000 C 01/20/17 22.0 2.99 3.50
ETFC 170120C00025000 C 01/20/17 25.0 2.07 2.29
ETFC 170120C00027000 C 01/20/17 27.0 1.48 1.77
ETFC 170120C00030000 C 01/20/17 30.0 0.95 1.15
ETFC 170120C00032000 C 01/20/17 32.0 0.55 0.91
ETFC 170120C00035000 C 01/20/17 35.0 0.22 0.61
ETFC 170120C00040000 C 01/20/17 40.0 0.11 0.65
ETFC 170120C00045000 C 01/20/17 45.0 0.00 0.67
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.70
ETFC 170120P00008000 P 01/20/17 8.0 0.00 0.86
ETFC 170120P00010000 P 01/20/17 10.0 0.21 0.96
ETFC 170120P00013000 P 01/20/17 13.0 0.61 0.87
ETFC 170120P00015000 P 01/20/17 15.0 1.02 1.20
ETFC 170120P00018000 P 01/20/17 18.0 1.92 2.11
ETFC 170120P00020000 P 01/20/17 20.0 2.68 3.25
ETFC 170120P00022000 P 01/20/17 22.0 3.80 4.35
ETFC 170120P00025000 P 01/20/17 25.0 5.55 6.30
ETFC 170120P00027000 P 01/20/17 27.0 6.90 7.95
ETFC 170120P00030000 P 01/20/17 30.0 9.30 10.45
ETFC 170120P00032000 P 01/20/17 32.0 11.10 12.55
ETFC 170120P00035000 P 01/20/17 35.0 12.80 15.25
ETFC 170120P00040000 P 01/20/17 40.0 17.55 21.20
ETFC 170120P00045000 P 01/20/17 45.0 22.65 25.60
ETFC 180119C00013000 C 01/19/18 13.0 8.80 10.65
ETFC 180119C00015000 C 01/19/18 15.0 7.20 9.30
ETFC 180119C00018000 C 01/19/18 18.0 5.70 6.95
ETFC 180119C00020000 C 01/19/18 20.0 4.55 5.95
ETFC 180119C00023000 C 01/19/18 23.0 3.75 4.60
ETFC 180119C00025000 C 01/19/18 25.0 3.10 3.85
ETFC 180119C00027000 C 01/19/18 27.0 2.25 3.15
ETFC 180119C00030000 C 01/19/18 30.0 1.57 2.45
ETFC 180119C00032000 C 01/19/18 32.0 1.23 2.22
ETFC 180119C00035000 C 01/19/18 35.0 0.92 1.59
ETFC 180119C00037000 C 01/19/18 37.0 0.67 1.43
ETFC 180119C00040000 C 01/19/18 40.0 0.42 1.06
ETFC 180119C00045000 C 01/19/18 45.0 0.30 1.00
ETFC 180119P00013000 P 01/19/18 13.0 1.15 1.78
ETFC 180119P00015000 P 01/19/18 15.0 1.71 2.24
ETFC 180119P00018000 P 01/19/18 18.0 2.76 3.45
ETFC 180119P00020000 P 01/19/18 20.0 3.80 4.35
ETFC 180119P00023000 P 01/19/18 23.0 5.35 6.20
ETFC 180119P00025000 P 01/19/18 25.0 6.70 7.55
ETFC 180119P00027000 P 01/19/18 27.0 8.00 9.00
ETFC 180119P00030000 P 01/19/18 30.0 10.25 11.35
ETFC 180119P00032000 P 01/19/18 32.0 11.85 13.30
ETFC 180119P00035000 P 01/19/18 35.0 14.05 16.10
ETFC 180119P00037000 P 01/19/18 37.0 15.80 17.90
ETFC 180119P00040000 P 01/19/18 40.0 18.55 20.45
ETFC 180119P00045000 P 01/19/18 45.0 23.35 25.55

OPRA data is delayed 15 minutes.