Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

E Trade Financial Corporation (ETFC)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 140419C00007000 C 04/19/14 7.0 13.45 13.95
ETFC 140419C00008000 C 04/19/14 8.0 11.05 14.70
ETFC 140419C00009000 C 04/19/14 9.0 10.05 13.70
ETFC 140419C00010000 C 04/19/14 10.0 9.00 12.70
ETFC 140419C00011000 C 04/19/14 11.0 8.15 11.45
ETFC 140419C00012000 C 04/19/14 12.0 8.65 8.95
ETFC 140419C00013000 C 04/19/14 13.0 7.35 7.95
ETFC 140419C00014000 C 04/19/14 14.0 6.65 6.95
ETFC 140419C00014500 C 04/19/14 14.5 4.55 7.90
ETFC 140419C00015000 C 04/19/14 15.0 5.60 5.95
ETFC 140419C00015500 C 04/19/14 15.5 3.95 6.90
ETFC 140419C00016000 C 04/19/14 16.0 4.60 4.95
ETFC 140419C00016500 C 04/19/14 16.5 4.05 4.90
ETFC 140419C00017000 C 04/19/14 17.0 3.65 3.95
ETFC 140419C00017500 C 04/19/14 17.5 3.05 3.85
ETFC 140419C00018000 C 04/19/14 18.0 2.69 2.91
ETFC 140419C00018500 C 04/19/14 18.5 2.06 2.86
ETFC 140419C00019000 C 04/19/14 19.0 1.70 1.91
ETFC 140419C00019500 C 04/19/14 19.5 1.20 1.42
ETFC 140419C00020000 C 04/19/14 20.0 0.81 0.90
ETFC 140419C00020500 C 04/19/14 20.5 0.42 0.47
ETFC 140419C00021000 C 04/19/14 21.0 0.13 0.16
ETFC 140419C00021500 C 04/19/14 21.5 0.03 0.06
ETFC 140419C00022000 C 04/19/14 22.0 0.00 0.03
ETFC 140419C00022500 C 04/19/14 22.5 0.00 0.03
ETFC 140419C00023000 C 04/19/14 23.0 0.00 0.02
ETFC 140419C00023500 C 04/19/14 23.5 0.00 0.02
ETFC 140419C00024000 C 04/19/14 24.0 0.00 0.02
ETFC 140419C00024500 C 04/19/14 24.5 0.00 0.02
ETFC 140419C00025000 C 04/19/14 25.0 0.00 0.01
ETFC 140419C00025500 C 04/19/14 25.5 0.00 0.02
ETFC 140419C00026000 C 04/19/14 26.0 0.00 0.01
ETFC 140419C00026500 C 04/19/14 26.5 0.00 0.02
ETFC 140419C00027000 C 04/19/14 27.0 0.00 0.02
ETFC 140419C00027500 C 04/19/14 27.5 0.00 0.02
ETFC 140419C00028000 C 04/19/14 28.0 0.00 0.03
ETFC 140419C00028500 C 04/19/14 28.5 0.00 0.04
ETFC 140419C00029000 C 04/19/14 29.0 0.00 0.03
ETFC 140419C00030000 C 04/19/14 30.0 0.00 0.04
ETFC 140419P00007000 P 04/19/14 7.0 0.00 0.02
ETFC 140419P00008000 P 04/19/14 8.0 0.00 0.02
ETFC 140419P00009000 P 04/19/14 9.0 0.00 0.02
ETFC 140419P00010000 P 04/19/14 10.0 0.00 0.03
ETFC 140419P00011000 P 04/19/14 11.0 0.00 0.03
ETFC 140419P00012000 P 04/19/14 12.0 0.00 0.03
ETFC 140419P00013000 P 04/19/14 13.0 0.00 0.03
ETFC 140419P00014000 P 04/19/14 14.0 0.00 0.03
ETFC 140419P00014500 P 04/19/14 14.5 0.00 0.02
ETFC 140419P00015000 P 04/19/14 15.0 0.00 0.02
ETFC 140419P00015500 P 04/19/14 15.5 0.00 0.03
ETFC 140419P00016000 P 04/19/14 16.0 0.00 0.03
ETFC 140419P00016500 P 04/19/14 16.5 0.00 0.03
ETFC 140419P00017000 P 04/19/14 17.0 0.00 0.02
ETFC 140419P00017500 P 04/19/14 17.5 0.00 0.03
ETFC 140419P00018000 P 04/19/14 18.0 0.00 0.06
ETFC 140419P00018500 P 04/19/14 18.5 0.00 0.04
ETFC 140419P00019000 P 04/19/14 19.0 0.00 0.02
ETFC 140419P00019500 P 04/19/14 19.5 0.00 0.03
ETFC 140419P00020000 P 04/19/14 20.0 0.02 0.06
ETFC 140419P00020500 P 04/19/14 20.5 0.09 0.13
ETFC 140419P00021000 P 04/19/14 21.0 0.30 0.35
ETFC 140419P00021500 P 04/19/14 21.5 0.68 0.78
ETFC 140419P00022000 P 04/19/14 22.0 1.10 1.26
ETFC 140419P00022500 P 04/19/14 22.5 1.59 1.81
ETFC 140419P00023000 P 04/19/14 23.0 2.09 2.31
ETFC 140419P00023500 P 04/19/14 23.5 2.12 2.96
ETFC 140419P00024000 P 04/19/14 24.0 3.05 3.20
ETFC 140419P00024500 P 04/19/14 24.5 3.15 3.95
ETFC 140419P00025000 P 04/19/14 25.0 4.05 4.45
ETFC 140419P00025500 P 04/19/14 25.5 4.10 5.00
ETFC 140419P00026000 P 04/19/14 26.0 5.05 5.35
ETFC 140419P00026500 P 04/19/14 26.5 4.05 7.50
ETFC 140419P00027000 P 04/19/14 27.0 6.00 6.35
ETFC 140419P00027500 P 04/19/14 27.5 5.05 8.45
ETFC 140419P00028000 P 04/19/14 28.0 5.20 9.00
ETFC 140419P00028500 P 04/19/14 28.5 6.05 9.50
ETFC 140419P00029000 P 04/19/14 29.0 6.15 9.90
ETFC 140419P00030000 P 04/19/14 30.0 7.55 10.85
ETFC 140425C00014000 C 04/25/14 14.0 6.25 7.80
ETFC 140425C00015000 C 04/25/14 15.0 5.25 6.60
ETFC 140425C00015500 C 04/25/14 15.5 4.90 5.95
ETFC 140425C00016000 C 04/25/14 16.0 4.50 5.40
ETFC 140425C00016500 C 04/25/14 16.5 3.95 4.90
ETFC 140425C00017000 C 04/25/14 17.0 3.50 4.40
ETFC 140425C00017500 C 04/25/14 17.5 3.00 3.90
ETFC 140425C00018000 C 04/25/14 18.0 2.53 3.35
ETFC 140425C00018500 C 04/25/14 18.5 2.06 2.55
ETFC 140425C00019000 C 04/25/14 19.0 1.81 2.04
ETFC 140425C00019500 C 04/25/14 19.5 1.48 1.58
ETFC 140425C00020000 C 04/25/14 20.0 1.15 1.22
ETFC 140425C00020500 C 04/25/14 20.5 0.85 0.89
ETFC 140425C00021000 C 04/25/14 21.0 0.60 0.63
ETFC 140425C00021500 C 04/25/14 21.5 0.38 0.43
ETFC 140425C00022000 C 04/25/14 22.0 0.24 0.28
ETFC 140425C00022500 C 04/25/14 22.5 0.14 0.19
ETFC 140425C00023000 C 04/25/14 23.0 0.07 0.12
ETFC 140425C00023500 C 04/25/14 23.5 0.02 0.10
ETFC 140425C00024000 C 04/25/14 24.0 0.00 0.07
ETFC 140425C00024500 C 04/25/14 24.5 0.00 0.06
ETFC 140425C00025000 C 04/25/14 25.0 0.00 0.07
ETFC 140425C00026000 C 04/25/14 26.0 0.00 0.06
ETFC 140425C00027000 C 04/25/14 27.0 0.00 0.09
ETFC 140425C00028000 C 04/25/14 28.0 0.00 0.08
ETFC 140425C00029000 C 04/25/14 29.0 0.00 0.09
ETFC 140425C00030000 C 04/25/14 30.0 0.00 0.09
ETFC 140425P00014000 P 04/25/14 14.0 0.00 0.21
ETFC 140425P00015000 P 04/25/14 15.0 0.00 0.20
ETFC 140425P00015500 P 04/25/14 15.5 0.00 0.17
ETFC 140425P00016000 P 04/25/14 16.0 0.00 0.15
ETFC 140425P00016500 P 04/25/14 16.5 0.00 0.11
ETFC 140425P00017000 P 04/25/14 17.0 0.00 0.07
ETFC 140425P00017500 P 04/25/14 17.5 0.00 0.07
ETFC 140425P00018000 P 04/25/14 18.0 0.02 0.09
ETFC 140425P00018500 P 04/25/14 18.5 0.04 0.12
ETFC 140425P00019000 P 04/25/14 19.0 0.08 0.15
ETFC 140425P00019500 P 04/25/14 19.5 0.19 0.23
ETFC 140425P00020000 P 04/25/14 20.0 0.33 0.37
ETFC 140425P00020500 P 04/25/14 20.5 0.52 0.55
ETFC 140425P00021000 P 04/25/14 21.0 0.74 0.80
ETFC 140425P00021500 P 04/25/14 21.5 1.06 1.11
ETFC 140425P00022000 P 04/25/14 22.0 1.37 1.47
ETFC 140425P00022500 P 04/25/14 22.5 1.75 1.99
ETFC 140425P00023000 P 04/25/14 23.0 2.17 2.45
ETFC 140425P00023500 P 04/25/14 23.5 2.63 2.96
ETFC 140425P00024000 P 04/25/14 24.0 2.70 3.55
ETFC 140425P00024500 P 04/25/14 24.5 3.15 4.05
ETFC 140425P00025000 P 04/25/14 25.0 3.65 4.55
ETFC 140425P00026000 P 04/25/14 26.0 4.55 5.80
ETFC 140425P00027000 P 04/25/14 27.0 5.60 6.85
ETFC 140425P00028000 P 04/25/14 28.0 6.25 8.30
ETFC 140425P00029000 P 04/25/14 29.0 7.25 9.35
ETFC 140425P00030000 P 04/25/14 30.0 7.40 10.85
ETFC 140502C00014000 C 05/02/14 14.0 6.30 7.45
ETFC 140502C00015000 C 05/02/14 15.0 5.40 6.45
ETFC 140502C00015500 C 05/02/14 15.5 4.95 6.00
ETFC 140502C00016000 C 05/02/14 16.0 4.50 5.45
ETFC 140502C00016500 C 05/02/14 16.5 4.00 4.95
ETFC 140502C00017000 C 05/02/14 17.0 3.55 4.50
ETFC 140502C00017500 C 05/02/14 17.5 3.05 4.00
ETFC 140502C00018000 C 05/02/14 18.0 2.60 3.25
ETFC 140502C00018500 C 05/02/14 18.5 2.26 2.75
ETFC 140502C00019000 C 05/02/14 19.0 2.02 2.20
ETFC 140502C00019500 C 05/02/14 19.5 1.63 1.78
ETFC 140502C00020000 C 05/02/14 20.0 1.33 1.40
ETFC 140502C00020500 C 05/02/14 20.5 1.01 1.08
ETFC 140502C00021000 C 05/02/14 21.0 0.76 0.82
ETFC 140502C00021500 C 05/02/14 21.5 0.55 0.61
ETFC 140502C00022000 C 05/02/14 22.0 0.39 0.45
ETFC 140502C00022500 C 05/02/14 22.5 0.28 0.33
ETFC 140502C00023000 C 05/02/14 23.0 0.19 0.25
ETFC 140502C00023500 C 05/02/14 23.5 0.13 0.20
ETFC 140502C00024000 C 05/02/14 24.0 0.07 0.16
ETFC 140502C00024500 C 05/02/14 24.5 0.03 0.25
ETFC 140502C00025000 C 05/02/14 25.0 0.00 0.27
ETFC 140502C00026000 C 05/02/14 26.0 0.00 0.25
ETFC 140502C00027000 C 05/02/14 27.0 0.00 0.25
ETFC 140502C00028000 C 05/02/14 28.0 0.00 0.25
ETFC 140502C00029000 C 05/02/14 29.0 0.00 0.27
ETFC 140502C00030000 C 05/02/14 30.0 0.00 0.26
ETFC 140502P00014000 P 05/02/14 14.0 0.00 0.25
ETFC 140502P00015000 P 05/02/14 15.0 0.00 0.25
ETFC 140502P00015500 P 05/02/14 15.5 0.00 0.27
ETFC 140502P00016000 P 05/02/14 16.0 0.01 0.16
ETFC 140502P00016500 P 05/02/14 16.5 0.02 0.21
ETFC 140502P00017000 P 05/02/14 17.0 0.03 0.15
ETFC 140502P00017500 P 05/02/14 17.5 0.07 0.16
ETFC 140502P00018000 P 05/02/14 18.0 0.11 0.20
ETFC 140502P00018500 P 05/02/14 18.5 0.16 0.24
ETFC 140502P00019000 P 05/02/14 19.0 0.23 0.30
ETFC 140502P00019500 P 05/02/14 19.5 0.35 0.41
ETFC 140502P00020000 P 05/02/14 20.0 0.49 0.55
ETFC 140502P00020500 P 05/02/14 20.5 0.67 0.73
ETFC 140502P00021000 P 05/02/14 21.0 0.92 0.97
ETFC 140502P00021500 P 05/02/14 21.5 1.21 1.28
ETFC 140502P00022000 P 05/02/14 22.0 1.55 1.65
ETFC 140502P00022500 P 05/02/14 22.5 1.85 2.11
ETFC 140502P00023000 P 05/02/14 23.0 2.05 2.65
ETFC 140502P00023500 P 05/02/14 23.5 2.74 2.95
ETFC 140502P00024000 P 05/02/14 24.0 2.76 3.55
ETFC 140502P00024500 P 05/02/14 24.5 3.25 4.10
ETFC 140502P00025000 P 05/02/14 25.0 3.70 4.60
ETFC 140502P00026000 P 05/02/14 26.0 4.65 5.60
ETFC 140502P00027000 P 05/02/14 27.0 5.55 6.60
ETFC 140502P00028000 P 05/02/14 28.0 6.55 7.65
ETFC 140502P00029000 P 05/02/14 29.0 7.55 8.65
ETFC 140502P00030000 P 05/02/14 30.0 7.55 10.85
ETFC 140509C00014000 C 05/09/14 14.0 6.40 7.50
ETFC 140509C00015000 C 05/09/14 15.0 5.40 6.50
ETFC 140509C00015500 C 05/09/14 15.5 4.95 6.00
ETFC 140509C00016000 C 05/09/14 16.0 4.50 5.45
ETFC 140509C00016500 C 05/09/14 16.5 4.05 5.00
ETFC 140509C00017000 C 05/09/14 17.0 3.55 4.50
ETFC 140509C00017500 C 05/09/14 17.5 3.10 4.00
ETFC 140509C00018000 C 05/09/14 18.0 2.65 3.20
ETFC 140509C00018500 C 05/09/14 18.5 2.42 2.74
ETFC 140509C00019000 C 05/09/14 19.0 2.10 2.27
ETFC 140509C00019500 C 05/09/14 19.5 1.74 1.85
ETFC 140509C00020000 C 05/09/14 20.0 1.43 1.49
ETFC 140509C00020500 C 05/09/14 20.5 1.12 1.18
ETFC 140509C00021000 C 05/09/14 21.0 0.87 0.91
ETFC 140509C00021500 C 05/09/14 21.5 0.66 0.70
ETFC 140509C00022000 C 05/09/14 22.0 0.49 0.53
ETFC 140509C00022500 C 05/09/14 22.5 0.37 0.41
ETFC 140509C00023000 C 05/09/14 23.0 0.27 0.32
ETFC 140509C00023500 C 05/09/14 23.5 0.19 0.26
ETFC 140509C00024000 C 05/09/14 24.0 0.13 0.21
ETFC 140509C00024500 C 05/09/14 24.5 0.09 0.18
ETFC 140509C00025000 C 05/09/14 25.0 0.05 0.23
ETFC 140509C00026000 C 05/09/14 26.0 0.02 0.17
ETFC 140509C00027000 C 05/09/14 27.0 0.01 0.14
ETFC 140509C00028000 C 05/09/14 28.0 0.00 0.25
ETFC 140509C00029000 C 05/09/14 29.0 0.00 0.25
ETFC 140509C00030000 C 05/09/14 30.0 0.00 0.29
ETFC 140509P00014000 P 05/09/14 14.0 0.00 0.24
ETFC 140509P00015000 P 05/09/14 15.0 0.00 0.27
ETFC 140509P00015500 P 05/09/14 15.5 0.01 0.24
ETFC 140509P00016000 P 05/09/14 16.0 0.02 0.17
ETFC 140509P00016500 P 05/09/14 16.5 0.03 0.25
ETFC 140509P00017000 P 05/09/14 17.0 0.05 0.19
ETFC 140509P00017500 P 05/09/14 17.5 0.11 0.20
ETFC 140509P00018000 P 05/09/14 18.0 0.16 0.24
ETFC 140509P00018500 P 05/09/14 18.5 0.22 0.28
ETFC 140509P00019000 P 05/09/14 19.0 0.32 0.37
ETFC 140509P00019500 P 05/09/14 19.5 0.44 0.48
ETFC 140509P00020000 P 05/09/14 20.0 0.59 0.62
ETFC 140509P00020500 P 05/09/14 20.5 0.78 0.83
ETFC 140509P00021000 P 05/09/14 21.0 1.02 1.09
ETFC 140509P00021500 P 05/09/14 21.5 1.32 1.38
ETFC 140509P00022000 P 05/09/14 22.0 1.65 1.73
ETFC 140509P00022500 P 05/09/14 22.5 2.00 2.31
ETFC 140509P00023000 P 05/09/14 23.0 2.23 2.52
ETFC 140509P00023500 P 05/09/14 23.5 2.80 3.05
ETFC 140509P00024000 P 05/09/14 24.0 3.25 3.50
ETFC 140509P00024500 P 05/09/14 24.5 3.25 4.15
ETFC 140509P00025000 P 05/09/14 25.0 3.75 4.60
ETFC 140509P00026000 P 05/09/14 26.0 4.70 5.65
ETFC 140509P00027000 P 05/09/14 27.0 5.65 6.60
ETFC 140509P00028000 P 05/09/14 28.0 6.60 7.60
ETFC 140509P00029000 P 05/09/14 29.0 7.55 8.75
ETFC 140509P00030000 P 05/09/14 30.0 8.55 9.65
ETFC 140517C00014000 C 05/17/14 14.0 6.45 7.40
ETFC 140517C00015000 C 05/17/14 15.0 5.45 6.45
ETFC 140517C00016000 C 05/17/14 16.0 4.55 5.45
ETFC 140517C00017000 C 05/17/14 17.0 3.70 4.05
ETFC 140517C00018000 C 05/17/14 18.0 2.98 3.10
ETFC 140517C00019000 C 05/17/14 19.0 2.17 2.26
ETFC 140517C00020000 C 05/17/14 20.0 1.49 1.57
ETFC 140517C00021000 C 05/17/14 21.0 0.97 1.00
ETFC 140517C00022000 C 05/17/14 22.0 0.58 0.62
ETFC 140517C00023000 C 05/17/14 23.0 0.34 0.36
ETFC 140517C00024000 C 05/17/14 24.0 0.17 0.22
ETFC 140517C00025000 C 05/17/14 25.0 0.08 0.13
ETFC 140517C00026000 C 05/17/14 26.0 0.03 0.08
ETFC 140517C00027000 C 05/17/14 27.0 0.03 0.05
ETFC 140517C00028000 C 05/17/14 28.0 0.00 0.06
ETFC 140517C00029000 C 05/17/14 29.0 0.00 0.05
ETFC 140517C00030000 C 05/17/14 30.0 0.00 0.05
ETFC 140517C00031000 C 05/17/14 31.0 0.00 0.07
ETFC 140517C00032000 C 05/17/14 32.0 0.00 0.05
ETFC 140517C00033000 C 05/17/14 33.0 0.00 0.03
ETFC 140517P00014000 P 05/17/14 14.0 0.00 0.05
ETFC 140517P00015000 P 05/17/14 15.0 0.00 0.05
ETFC 140517P00016000 P 05/17/14 16.0 0.03 0.07
ETFC 140517P00017000 P 05/17/14 17.0 0.07 0.13
ETFC 140517P00018000 P 05/17/14 18.0 0.18 0.22
ETFC 140517P00019000 P 05/17/14 19.0 0.37 0.41
ETFC 140517P00020000 P 05/17/14 20.0 0.68 0.73
ETFC 140517P00021000 P 05/17/14 21.0 1.12 1.17
ETFC 140517P00022000 P 05/17/14 22.0 1.72 1.80
ETFC 140517P00023000 P 05/17/14 23.0 2.46 2.56
ETFC 140517P00024000 P 05/17/14 24.0 3.30 3.40
ETFC 140517P00025000 P 05/17/14 25.0 4.15 4.45
ETFC 140517P00026000 P 05/17/14 26.0 4.70 5.65
ETFC 140517P00027000 P 05/17/14 27.0 5.60 6.70
ETFC 140517P00028000 P 05/17/14 28.0 6.45 7.70
ETFC 140517P00029000 P 05/17/14 29.0 8.05 8.35
ETFC 140517P00030000 P 05/17/14 30.0 7.40 10.85
ETFC 140517P00031000 P 05/17/14 31.0 8.20 12.00
ETFC 140517P00032000 P 05/17/14 32.0 9.50 12.90
ETFC 140517P00033000 P 05/17/14 33.0 10.20 13.95
ETFC 140523C00015000 C 05/23/14 15.0 5.45 6.50
ETFC 140523C00015500 C 05/23/14 15.5 5.05 5.95
ETFC 140523C00016000 C 05/23/14 16.0 4.55 5.50
ETFC 140523C00016500 C 05/23/14 16.5 4.10 5.05
ETFC 140523C00017000 C 05/23/14 17.0 3.65 4.55
ETFC 140523C00017500 C 05/23/14 17.5 3.20 4.10
ETFC 140523C00018000 C 05/23/14 18.0 2.75 3.65
ETFC 140523C00018500 C 05/23/14 18.5 2.36 3.25
ETFC 140523C00019000 C 05/23/14 19.0 2.01 2.62
ETFC 140523C00019500 C 05/23/14 19.5 1.88 2.03
ETFC 140523C00020000 C 05/23/14 20.0 1.61 1.68
ETFC 140523C00020500 C 05/23/14 20.5 1.31 1.38
ETFC 140523C00021000 C 05/23/14 21.0 1.06 1.11
ETFC 140523C00021500 C 05/23/14 21.5 0.84 0.89
ETFC 140523C00022000 C 05/23/14 22.0 0.66 0.71
ETFC 140523C00022500 C 05/23/14 22.5 0.52 0.57
ETFC 140523C00023000 C 05/23/14 23.0 0.40 0.46
ETFC 140523C00023500 C 05/23/14 23.5 0.31 0.36
ETFC 140523C00024000 C 05/23/14 24.0 0.21 0.30
ETFC 140523C00024500 C 05/23/14 24.5 0.15 0.25
ETFC 140523C00025000 C 05/23/14 25.0 0.10 0.21
ETFC 140523P00015000 P 05/23/14 15.0 0.02 0.23
ETFC 140523P00015500 P 05/23/14 15.5 0.04 0.23
ETFC 140523P00016000 P 05/23/14 16.0 0.05 0.22
ETFC 140523P00016500 P 05/23/14 16.5 0.08 0.19
ETFC 140523P00017000 P 05/23/14 17.0 0.12 0.23
ETFC 140523P00017500 P 05/23/14 17.5 0.18 0.26
ETFC 140523P00018000 P 05/23/14 18.0 0.24 0.34
ETFC 140523P00018500 P 05/23/14 18.5 0.32 0.41
ETFC 140523P00019000 P 05/23/14 19.0 0.44 0.49
ETFC 140523P00019500 P 05/23/14 19.5 0.58 0.62
ETFC 140523P00020000 P 05/23/14 20.0 0.76 0.81
ETFC 140523P00020500 P 05/23/14 20.5 0.96 1.00
ETFC 140523P00021000 P 05/23/14 21.0 1.21 1.28
ETFC 140523P00021500 P 05/23/14 21.5 1.50 1.56
ETFC 140523P00022000 P 05/23/14 22.0 1.81 1.88
ETFC 140523P00022500 P 05/23/14 22.5 2.17 2.25
ETFC 140523P00023000 P 05/23/14 23.0 2.40 2.86
ETFC 140523P00023500 P 05/23/14 23.5 2.84 3.30
ETFC 140523P00024000 P 05/23/14 24.0 3.30 3.65
ETFC 140523P00024500 P 05/23/14 24.5 3.30 4.20
ETFC 140523P00025000 P 05/23/14 25.0 3.90 4.65
ETFC 140530C00015000 C 05/30/14 15.0 5.45 6.55
ETFC 140530C00015500 C 05/30/14 15.5 5.05 6.00
ETFC 140530C00016000 C 05/30/14 16.0 4.60 5.50
ETFC 140530C00016500 C 05/30/14 16.5 4.10 5.05
ETFC 140530C00017000 C 05/30/14 17.0 3.65 4.60
ETFC 140530C00017500 C 05/30/14 17.5 3.25 4.15
ETFC 140530C00018000 C 05/30/14 18.0 2.80 3.70
ETFC 140530C00018500 C 05/30/14 18.5 2.41 3.30
ETFC 140530C00019000 C 05/30/14 19.0 2.08 2.77
ETFC 140530C00019500 C 05/30/14 19.5 2.00 2.09
ETFC 140530C00020000 C 05/30/14 20.0 1.68 1.75
ETFC 140530C00020500 C 05/30/14 20.5 1.39 1.45
ETFC 140530C00021000 C 05/30/14 21.0 1.13 1.18
ETFC 140530C00021500 C 05/30/14 21.5 0.91 0.97
ETFC 140530C00022000 C 05/30/14 22.0 0.72 0.78
ETFC 140530C00022500 C 05/30/14 22.5 0.57 0.63
ETFC 140530C00023000 C 05/30/14 23.0 0.45 0.51
ETFC 140530C00023500 C 05/30/14 23.5 0.35 0.41
ETFC 140530C00024000 C 05/30/14 24.0 0.24 0.33
ETFC 140530C00024500 C 05/30/14 24.5 0.17 0.27
ETFC 140530C00025000 C 05/30/14 25.0 0.12 0.23
ETFC 140530P00015000 P 05/30/14 15.0 0.04 0.20
ETFC 140530P00015500 P 05/30/14 15.5 0.02 0.23
ETFC 140530P00016000 P 05/30/14 16.0 0.07 0.24
ETFC 140530P00016500 P 05/30/14 16.5 0.11 0.22
ETFC 140530P00017000 P 05/30/14 17.0 0.16 0.27
ETFC 140530P00017500 P 05/30/14 17.5 0.21 0.31
ETFC 140530P00018000 P 05/30/14 18.0 0.28 0.36
ETFC 140530P00018500 P 05/30/14 18.5 0.39 0.46
ETFC 140530P00019000 P 05/30/14 19.0 0.50 0.54
ETFC 140530P00019500 P 05/30/14 19.5 0.66 0.71
ETFC 140530P00020000 P 05/30/14 20.0 0.83 0.87
ETFC 140530P00020500 P 05/30/14 20.5 1.04 1.10
ETFC 140530P00021000 P 05/30/14 21.0 1.28 1.32
ETFC 140530P00021500 P 05/30/14 21.5 1.55 1.63
ETFC 140530P00022000 P 05/30/14 22.0 1.86 1.95
ETFC 140530P00022500 P 05/30/14 22.5 2.22 2.32
ETFC 140530P00023000 P 05/30/14 23.0 2.57 2.89
ETFC 140530P00023500 P 05/30/14 23.5 2.69 3.30
ETFC 140530P00024000 P 05/30/14 24.0 3.25 3.70
ETFC 140530P00024500 P 05/30/14 24.5 3.35 4.25
ETFC 140530P00025000 P 05/30/14 25.0 3.85 4.70
ETFC 140719C00010000 C 07/19/14 10.0 9.10 12.90
ETFC 140719C00011000 C 07/19/14 11.0 8.40 11.50
ETFC 140719C00012000 C 07/19/14 12.0 8.45 9.55
ETFC 140719C00013000 C 07/19/14 13.0 7.40 8.55
ETFC 140719C00014000 C 07/19/14 14.0 6.80 7.05
ETFC 140719C00015000 C 07/19/14 15.0 5.75 6.30
ETFC 140719C00016000 C 07/19/14 16.0 5.00 5.20
ETFC 140719C00017000 C 07/19/14 17.0 4.15 4.30
ETFC 140719C00018000 C 07/19/14 18.0 3.35 3.50
ETFC 140719C00019000 C 07/19/14 19.0 2.65 2.75
ETFC 140719C00020000 C 07/19/14 20.0 2.02 2.11
ETFC 140719C00021000 C 07/19/14 21.0 1.50 1.57
ETFC 140719C00022000 C 07/19/14 22.0 1.08 1.15
ETFC 140719C00023000 C 07/19/14 23.0 0.77 0.83
ETFC 140719C00024000 C 07/19/14 24.0 0.54 0.59
ETFC 140719C00025000 C 07/19/14 25.0 0.37 0.42
ETFC 140719C00026000 C 07/19/14 26.0 0.25 0.31
ETFC 140719C00027000 C 07/19/14 27.0 0.17 0.23
ETFC 140719C00028000 C 07/19/14 28.0 0.13 0.18
ETFC 140719C00029000 C 07/19/14 29.0 0.09 0.15
ETFC 140719C00030000 C 07/19/14 30.0 0.07 0.12
ETFC 140719C00031000 C 07/19/14 31.0 0.04 0.12
ETFC 140719C00032000 C 07/19/14 32.0 0.03 0.10
ETFC 140719C00033000 C 07/19/14 33.0 0.02 0.10
ETFC 140719P00010000 P 07/19/14 10.0 0.00 0.10
ETFC 140719P00011000 P 07/19/14 11.0 0.00 0.09
ETFC 140719P00012000 P 07/19/14 12.0 0.02 0.07
ETFC 140719P00013000 P 07/19/14 13.0 0.05 0.10
ETFC 140719P00014000 P 07/19/14 14.0 0.09 0.15
ETFC 140719P00015000 P 07/19/14 15.0 0.14 0.20
ETFC 140719P00016000 P 07/19/14 16.0 0.24 0.28
ETFC 140719P00017000 P 07/19/14 17.0 0.37 0.40
ETFC 140719P00018000 P 07/19/14 18.0 0.56 0.62
ETFC 140719P00019000 P 07/19/14 19.0 0.82 0.88
ETFC 140719P00020000 P 07/19/14 20.0 1.19 1.25
ETFC 140719P00021000 P 07/19/14 21.0 1.65 1.72
ETFC 140719P00022000 P 07/19/14 22.0 2.22 2.31
ETFC 140719P00023000 P 07/19/14 23.0 2.89 2.99
ETFC 140719P00024000 P 07/19/14 24.0 3.60 3.80
ETFC 140719P00025000 P 07/19/14 25.0 4.45 4.60
ETFC 140719P00026000 P 07/19/14 26.0 5.35 5.50
ETFC 140719P00027000 P 07/19/14 27.0 6.25 6.45
ETFC 140719P00028000 P 07/19/14 28.0 7.05 7.60
ETFC 140719P00029000 P 07/19/14 29.0 7.75 8.65
ETFC 140719P00030000 P 07/19/14 30.0 8.70 9.65
ETFC 140719P00031000 P 07/19/14 31.0 8.40 12.00
ETFC 140719P00032000 P 07/19/14 32.0 9.20 13.10
ETFC 140719P00033000 P 07/19/14 33.0 10.20 14.05
ETFC 141018C00013000 C 10/18/14 13.0 7.65 8.65
ETFC 141018C00014000 C 10/18/14 14.0 6.95 7.30
ETFC 141018C00015000 C 10/18/14 15.0 6.15 6.40
ETFC 141018C00016000 C 10/18/14 16.0 5.30 5.55
ETFC 141018C00017000 C 10/18/14 17.0 4.55 4.75
ETFC 141018C00018000 C 10/18/14 18.0 3.80 4.00
ETFC 141018C00019000 C 10/18/14 19.0 3.10 3.30
ETFC 141018C00020000 C 10/18/14 20.0 2.59 2.69
ETFC 141018C00021000 C 10/18/14 21.0 2.07 2.15
ETFC 141018C00022000 C 10/18/14 22.0 1.62 1.70
ETFC 141018C00023000 C 10/18/14 23.0 1.27 1.35
ETFC 141018C00024000 C 10/18/14 24.0 0.98 1.05
ETFC 141018C00025000 C 10/18/14 25.0 0.74 0.82
ETFC 141018C00026000 C 10/18/14 26.0 0.55 0.64
ETFC 141018C00027000 C 10/18/14 27.0 0.43 0.50
ETFC 141018C00028000 C 10/18/14 28.0 0.32 0.40
ETFC 141018C00029000 C 10/18/14 29.0 0.22 0.33
ETFC 141018C00030000 C 10/18/14 30.0 0.18 0.25
ETFC 141018C00031000 C 10/18/14 31.0 0.08 0.21
ETFC 141018C00032000 C 10/18/14 32.0 0.03 0.19
ETFC 141018C00033000 C 10/18/14 33.0 0.02 0.20
ETFC 141018C00034000 C 10/18/14 34.0 0.01 0.19
ETFC 141018C00035000 C 10/18/14 35.0 0.04 0.14
ETFC 141018P00013000 P 10/18/14 13.0 0.16 0.27
ETFC 141018P00014000 P 10/18/14 14.0 0.25 0.35
ETFC 141018P00015000 P 10/18/14 15.0 0.36 0.48
ETFC 141018P00016000 P 10/18/14 16.0 0.51 0.60
ETFC 141018P00017000 P 10/18/14 17.0 0.71 0.78
ETFC 141018P00018000 P 10/18/14 18.0 0.97 1.06
ETFC 141018P00019000 P 10/18/14 19.0 1.29 1.38
ETFC 141018P00020000 P 10/18/14 20.0 1.70 1.78
ETFC 141018P00021000 P 10/18/14 21.0 2.18 2.26
ETFC 141018P00022000 P 10/18/14 22.0 2.71 2.85
ETFC 141018P00023000 P 10/18/14 23.0 3.35 3.50
ETFC 141018P00024000 P 10/18/14 24.0 4.05 4.25
ETFC 141018P00025000 P 10/18/14 25.0 4.80 5.00
ETFC 141018P00026000 P 10/18/14 26.0 5.60 5.85
ETFC 141018P00027000 P 10/18/14 27.0 6.45 6.70
ETFC 141018P00028000 P 10/18/14 28.0 7.35 7.60
ETFC 141018P00029000 P 10/18/14 29.0 8.25 8.55
ETFC 141018P00030000 P 10/18/14 30.0 9.00 9.65
ETFC 141018P00031000 P 10/18/14 31.0 10.05 10.60
ETFC 141018P00032000 P 10/18/14 32.0 9.75 11.85
ETFC 141018P00033000 P 10/18/14 33.0 10.15 13.70
ETFC 141018P00034000 P 10/18/14 34.0 11.25 15.10
ETFC 141018P00035000 P 10/18/14 35.0 12.25 16.10
ETFC 150117C00002000 C 01/17/15 2.0 18.35 20.85
ETFC 150117C00003000 C 01/17/15 3.0 17.65 19.85
ETFC 150117C00004000 C 01/17/15 4.0 16.65 18.85
ETFC 150117C00005000 C 01/17/15 5.0 15.65 16.10
ETFC 150117C00007000 C 01/17/15 7.0 12.95 14.60
ETFC 150117C00010000 C 01/17/15 10.0 10.80 11.20
ETFC 150117C00012000 C 01/17/15 12.0 8.90 9.35
ETFC 150117C00015000 C 01/17/15 15.0 6.40 6.65
ETFC 150117C00017000 C 01/17/15 17.0 4.85 5.05
ETFC 150117C00020000 C 01/17/15 20.0 2.99 3.15
ETFC 150117C00022000 C 01/17/15 22.0 2.06 2.17
ETFC 150117C00025000 C 01/17/15 25.0 1.10 1.15
ETFC 150117C00027000 C 01/17/15 27.0 0.70 0.80
ETFC 150117C00030000 C 01/17/15 30.0 0.36 0.45
ETFC 150117C00035000 C 01/17/15 35.0 0.10 0.19
ETFC 150117P00002000 P 01/17/15 2.0 0.00 0.12
ETFC 150117P00003000 P 01/17/15 3.0 0.00 0.08
ETFC 150117P00004000 P 01/17/15 4.0 0.00 0.10
ETFC 150117P00005000 P 01/17/15 5.0 0.00 0.05
ETFC 150117P00007000 P 01/17/15 7.0 0.05 0.22
ETFC 150117P00010000 P 01/17/15 10.0 0.12 0.25
ETFC 150117P00012000 P 01/17/15 12.0 0.25 0.36
ETFC 150117P00015000 P 01/17/15 15.0 0.59 0.72
ETFC 150117P00017000 P 01/17/15 17.0 1.03 1.12
ETFC 150117P00020000 P 01/17/15 20.0 2.09 2.19
ETFC 150117P00022000 P 01/17/15 22.0 3.15 3.30
ETFC 150117P00025000 P 01/17/15 25.0 5.15 5.35
ETFC 150117P00027000 P 01/17/15 27.0 6.75 6.95
ETFC 150117P00030000 P 01/17/15 30.0 9.35 9.60
ETFC 150117P00035000 P 01/17/15 35.0 13.60 15.25
ETFC 160115C00005000 C 01/15/16 5.0 15.70 16.65
ETFC 160115C00008000 C 01/15/16 8.0 11.45 13.90
ETFC 160115C00010000 C 01/15/16 10.0 10.65 12.50
ETFC 160115C00013000 C 01/15/16 13.0 8.30 9.30
ETFC 160115C00015000 C 01/15/16 15.0 7.05 7.80
ETFC 160115C00017000 C 01/15/16 17.0 5.55 6.40
ETFC 160115C00020000 C 01/15/16 20.0 3.95 4.70
ETFC 160115C00022000 C 01/15/16 22.0 3.05 3.75
ETFC 160115C00025000 C 01/15/16 25.0 2.25 2.68
ETFC 160115C00027000 C 01/15/16 27.0 1.59 2.16
ETFC 160115C00030000 C 01/15/16 30.0 0.98 1.52
ETFC 160115C00035000 C 01/15/16 35.0 0.40 0.87
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.33
ETFC 160115P00008000 P 01/15/16 8.0 0.20 0.51
ETFC 160115P00010000 P 01/15/16 10.0 0.40 0.68
ETFC 160115P00013000 P 01/15/16 13.0 0.72 1.08
ETFC 160115P00015000 P 01/15/16 15.0 1.12 1.60
ETFC 160115P00017000 P 01/15/16 17.0 1.72 2.21
ETFC 160115P00020000 P 01/15/16 20.0 2.98 3.55
ETFC 160115P00022000 P 01/15/16 22.0 4.00 4.65
ETFC 160115P00025000 P 01/15/16 25.0 5.90 6.65
ETFC 160115P00027000 P 01/15/16 27.0 7.40 8.15
ETFC 160115P00030000 P 01/15/16 30.0 9.70 10.55
ETFC 160115P00035000 P 01/15/16 35.0 14.30 15.60

OPRA data is delayed 15 minutes.