Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-17)Premium Content

E Trade Financial Corporation (ETFC)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 141220C00012000 C 12/20/14 12.0 9.15 12.55
ETFC 141220C00013000 C 12/20/14 13.0 8.50 11.65
ETFC 141220C00013500 C 12/20/14 13.5 7.95 11.15
ETFC 141220C00014000 C 12/20/14 14.0 7.45 10.00
ETFC 141220C00014500 C 12/20/14 14.5 6.60 10.15
ETFC 141220C00015000 C 12/20/14 15.0 6.85 8.85
ETFC 141220C00015500 C 12/20/14 15.5 6.35 8.05
ETFC 141220C00016000 C 12/20/14 16.0 5.85 7.70
ETFC 141220C00016500 C 12/20/14 16.5 5.40 7.55
ETFC 141220C00017000 C 12/20/14 17.0 4.95 6.55
ETFC 141220C00017500 C 12/20/14 17.5 4.30 5.95
ETFC 141220C00018000 C 12/20/14 18.0 3.95 5.55
ETFC 141220C00018500 C 12/20/14 18.5 3.45 4.95
ETFC 141220C00019000 C 12/20/14 19.0 3.00 4.40
ETFC 141220C00019500 C 12/20/14 19.5 2.50 3.90
ETFC 141220C00020000 C 12/20/14 20.0 2.00 3.40
ETFC 141220C00020500 C 12/20/14 20.5 1.65 2.92
ETFC 141220C00021000 C 12/20/14 21.0 1.16 2.42
ETFC 141220C00021500 C 12/20/14 21.5 0.70 2.09
ETFC 141220C00022000 C 12/20/14 22.0 0.60 1.52
ETFC 141220C00022500 C 12/20/14 22.5 0.74 1.00
ETFC 141220C00023000 C 12/20/14 23.0 0.37 0.47
ETFC 141220C00023500 C 12/20/14 23.5 0.15 0.20
ETFC 141220C00024000 C 12/20/14 24.0 0.00 0.12
ETFC 141220C00024500 C 12/20/14 24.5 0.00 0.09
ETFC 141220C00025000 C 12/20/14 25.0 0.00 0.03
ETFC 141220C00025500 C 12/20/14 25.5 0.00 0.38
ETFC 141220C00026000 C 12/20/14 26.0 0.00 0.06
ETFC 141220C00026500 C 12/20/14 26.5 0.00 0.38
ETFC 141220C00027000 C 12/20/14 27.0 0.00 0.12
ETFC 141220C00027500 C 12/20/14 27.5 0.00 0.38
ETFC 141220C00028000 C 12/20/14 28.0 0.00 0.38
ETFC 141220C00028500 C 12/20/14 28.5 0.00 0.14
ETFC 141220C00029000 C 12/20/14 29.0 0.00 0.14
ETFC 141220C00029500 C 12/20/14 29.5 0.00 0.14
ETFC 141220C00030000 C 12/20/14 30.0 0.00 0.14
ETFC 141220C00030500 C 12/20/14 30.5 0.00 0.14
ETFC 141220C00031000 C 12/20/14 31.0 0.00 0.14
ETFC 141220C00031500 C 12/20/14 31.5 0.00 0.14
ETFC 141220C00032000 C 12/20/14 32.0 0.00 0.14
ETFC 141220C00032500 C 12/20/14 32.5 0.00 0.14
ETFC 141220C00033000 C 12/20/14 33.0 0.00 0.14
ETFC 141220P00012000 P 12/20/14 12.0 0.00 0.14
ETFC 141220P00013000 P 12/20/14 13.0 0.00 0.14
ETFC 141220P00013500 P 12/20/14 13.5 0.00 0.38
ETFC 141220P00014000 P 12/20/14 14.0 0.00 0.38
ETFC 141220P00014500 P 12/20/14 14.5 0.00 0.38
ETFC 141220P00015000 P 12/20/14 15.0 0.00 0.38
ETFC 141220P00015500 P 12/20/14 15.5 0.00 0.38
ETFC 141220P00016000 P 12/20/14 16.0 0.00 0.38
ETFC 141220P00016500 P 12/20/14 16.5 0.00 0.39
ETFC 141220P00017000 P 12/20/14 17.0 0.00 0.38
ETFC 141220P00017500 P 12/20/14 17.5 0.00 0.38
ETFC 141220P00018000 P 12/20/14 18.0 0.00 0.38
ETFC 141220P00018500 P 12/20/14 18.5 0.00 0.38
ETFC 141220P00019000 P 12/20/14 19.0 0.00 0.47
ETFC 141220P00019500 P 12/20/14 19.5 0.00 0.11
ETFC 141220P00020000 P 12/20/14 20.0 0.00 0.13
ETFC 141220P00020500 P 12/20/14 20.5 0.00 0.11
ETFC 141220P00021000 P 12/20/14 21.0 0.00 0.14
ETFC 141220P00021500 P 12/20/14 21.5 0.00 0.19
ETFC 141220P00022000 P 12/20/14 22.0 0.01 0.11
ETFC 141220P00022500 P 12/20/14 22.5 0.06 0.11
ETFC 141220P00023000 P 12/20/14 23.0 0.18 0.44
ETFC 141220P00023500 P 12/20/14 23.5 0.40 0.63
ETFC 141220P00024000 P 12/20/14 24.0 0.74 1.13
ETFC 141220P00024500 P 12/20/14 24.5 0.96 2.17
ETFC 141220P00025000 P 12/20/14 25.0 1.43 2.15
ETFC 141220P00025500 P 12/20/14 25.5 1.78 2.65
ETFC 141220P00026000 P 12/20/14 26.0 2.44 3.15
ETFC 141220P00026500 P 12/20/14 26.5 2.34 3.65
ETFC 141220P00027000 P 12/20/14 27.0 3.00 4.15
ETFC 141220P00027500 P 12/20/14 27.5 2.99 4.65
ETFC 141220P00028000 P 12/20/14 28.0 3.70 5.15
ETFC 141220P00028500 P 12/20/14 28.5 4.00 5.65
ETFC 141220P00029000 P 12/20/14 29.0 4.45 7.80
ETFC 141220P00029500 P 12/20/14 29.5 4.80 8.30
ETFC 141220P00030000 P 12/20/14 30.0 5.40 8.90
ETFC 141220P00030500 P 12/20/14 30.5 5.95 9.30
ETFC 141220P00031000 P 12/20/14 31.0 6.30 9.80
ETFC 141220P00031500 P 12/20/14 31.5 6.70 9.10
ETFC 141220P00032000 P 12/20/14 32.0 7.35 10.40
ETFC 141220P00032500 P 12/20/14 32.5 7.85 11.30
ETFC 141220P00033000 P 12/20/14 33.0 8.40 10.65
ETFC 141226C00014000 C 12/26/14 14.0 7.85 9.55
ETFC 141226C00015000 C 12/26/14 15.0 6.90 8.70
ETFC 141226C00015500 C 12/26/14 15.5 6.40 7.95
ETFC 141226C00016000 C 12/26/14 16.0 5.90 7.45
ETFC 141226C00016500 C 12/26/14 16.5 5.40 7.05
ETFC 141226C00017000 C 12/26/14 17.0 5.00 6.45
ETFC 141226C00017500 C 12/26/14 17.5 4.50 6.05
ETFC 141226C00018000 C 12/26/14 18.0 4.00 5.60
ETFC 141226C00018500 C 12/26/14 18.5 3.50 4.90
ETFC 141226C00019000 C 12/26/14 19.0 3.00 4.45
ETFC 141226C00019500 C 12/26/14 19.5 2.50 4.05
ETFC 141226C00020000 C 12/26/14 20.0 2.03 3.45
ETFC 141226C00020500 C 12/26/14 20.5 1.69 3.10
ETFC 141226C00021000 C 12/26/14 21.0 1.23 2.61
ETFC 141226C00021500 C 12/26/14 21.5 1.11 1.98
ETFC 141226C00022000 C 12/26/14 22.0 0.87 1.48
ETFC 141226C00022500 C 12/26/14 22.5 0.85 1.10
ETFC 141226C00023000 C 12/26/14 23.0 0.58 0.65
ETFC 141226C00023500 C 12/26/14 23.5 0.32 0.38
ETFC 141226C00024000 C 12/26/14 24.0 0.06 0.22
ETFC 141226C00024500 C 12/26/14 24.5 0.01 0.13
ETFC 141226C00025000 C 12/26/14 25.0 0.00 0.10
ETFC 141226C00025500 C 12/26/14 25.5 0.00 0.09
ETFC 141226C00026000 C 12/26/14 26.0 0.00 0.08
ETFC 141226C00026500 C 12/26/14 26.5 0.00 0.08
ETFC 141226C00027000 C 12/26/14 27.0 0.00 0.38
ETFC 141226C00027500 C 12/26/14 27.5 0.00 0.40
ETFC 141226C00028000 C 12/26/14 28.0 0.00 0.40
ETFC 141226C00028500 C 12/26/14 28.5 0.00 0.40
ETFC 141226C00029000 C 12/26/14 29.0 0.00 0.40
ETFC 141226C00029500 C 12/26/14 29.5 0.00 0.40
ETFC 141226C00030000 C 12/26/14 30.0 0.00 0.40
ETFC 141226C00030500 C 12/26/14 30.5 0.00 0.40
ETFC 141226C00031000 C 12/26/14 31.0 0.00 0.40
ETFC 141226C00031500 C 12/26/14 31.5 0.00 0.40
ETFC 141226C00032000 C 12/26/14 32.0 0.00 0.40
ETFC 141226C00032500 C 12/26/14 32.5 0.00 0.40
ETFC 141226C00033000 C 12/26/14 33.0 0.00 0.39
ETFC 141226C00033500 C 12/26/14 33.5 0.00 0.15
ETFC 141226C00034000 C 12/26/14 34.0 0.00 0.15
ETFC 141226P00014000 P 12/26/14 14.0 0.00 0.40
ETFC 141226P00015000 P 12/26/14 15.0 0.00 0.38
ETFC 141226P00015500 P 12/26/14 15.5 0.00 0.40
ETFC 141226P00016000 P 12/26/14 16.0 0.00 0.38
ETFC 141226P00016500 P 12/26/14 16.5 0.00 0.38
ETFC 141226P00017000 P 12/26/14 17.0 0.00 0.39
ETFC 141226P00017500 P 12/26/14 17.5 0.00 0.11
ETFC 141226P00018000 P 12/26/14 18.0 0.00 0.12
ETFC 141226P00018500 P 12/26/14 18.5 0.00 0.13
ETFC 141226P00019000 P 12/26/14 19.0 0.00 0.15
ETFC 141226P00019500 P 12/26/14 19.5 0.00 0.15
ETFC 141226P00020000 P 12/26/14 20.0 0.00 0.18
ETFC 141226P00020500 P 12/26/14 20.5 0.00 0.22
ETFC 141226P00021000 P 12/26/14 21.0 0.03 0.21
ETFC 141226P00021500 P 12/26/14 21.5 0.07 0.26
ETFC 141226P00022000 P 12/26/14 22.0 0.11 0.30
ETFC 141226P00022500 P 12/26/14 22.5 0.19 0.25
ETFC 141226P00023000 P 12/26/14 23.0 0.32 0.68
ETFC 141226P00023500 P 12/26/14 23.5 0.57 0.82
ETFC 141226P00024000 P 12/26/14 24.0 0.76 1.23
ETFC 141226P00024500 P 12/26/14 24.5 1.10 2.08
ETFC 141226P00025000 P 12/26/14 25.0 1.51 2.31
ETFC 141226P00025500 P 12/26/14 25.5 1.96 2.81
ETFC 141226P00026000 P 12/26/14 26.0 2.40 3.35
ETFC 141226P00026500 P 12/26/14 26.5 3.00 3.85
ETFC 141226P00027000 P 12/26/14 27.0 3.25 4.30
ETFC 141226P00027500 P 12/26/14 27.5 3.40 4.80
ETFC 141226P00028000 P 12/26/14 28.0 3.35 5.30
ETFC 141226P00028500 P 12/26/14 28.5 3.90 5.80
ETFC 141226P00029000 P 12/26/14 29.0 4.35 6.30
ETFC 141226P00029500 P 12/26/14 29.5 5.20 6.80
ETFC 141226P00030000 P 12/26/14 30.0 5.40 8.55
ETFC 141226P00030500 P 12/26/14 30.5 6.65 8.85
ETFC 141226P00031000 P 12/26/14 31.0 7.20 9.50
ETFC 141226P00031500 P 12/26/14 31.5 7.40 10.00
ETFC 141226P00032000 P 12/26/14 32.0 7.30 10.85
ETFC 141226P00032500 P 12/26/14 32.5 7.30 11.30
ETFC 141226P00033000 P 12/26/14 33.0 8.30 11.90
ETFC 141226P00033500 P 12/26/14 33.5 8.45 12.35
ETFC 141226P00034000 P 12/26/14 34.0 9.50 12.85
ETFC 150102C00014000 C 01/02/15 14.0 7.15 10.55
ETFC 150102C00015000 C 01/02/15 15.0 6.90 9.00
ETFC 150102C00015500 C 01/02/15 15.5 6.45 8.15
ETFC 150102C00016000 C 01/02/15 16.0 5.95 7.65
ETFC 150102C00016500 C 01/02/15 16.5 5.45 7.15
ETFC 150102C00017000 C 01/02/15 17.0 5.00 6.65
ETFC 150102C00017500 C 01/02/15 17.5 4.50 6.00
ETFC 150102C00018000 C 01/02/15 18.0 4.05 5.65
ETFC 150102C00018500 C 01/02/15 18.5 3.55 5.25
ETFC 150102C00019000 C 01/02/15 19.0 3.05 4.60
ETFC 150102C00019500 C 01/02/15 19.5 3.15 4.00
ETFC 150102C00020000 C 01/02/15 20.0 2.10 3.55
ETFC 150102C00020500 C 01/02/15 20.5 1.77 3.15
ETFC 150102C00021000 C 01/02/15 21.0 1.81 2.65
ETFC 150102C00021500 C 01/02/15 21.5 1.40 2.01
ETFC 150102C00022000 C 01/02/15 22.0 1.44 1.68
ETFC 150102C00022500 C 01/02/15 22.5 1.04 1.24
ETFC 150102C00023000 C 01/02/15 23.0 0.73 0.90
ETFC 150102C00023500 C 01/02/15 23.5 0.48 0.62
ETFC 150102C00024000 C 01/02/15 24.0 0.30 0.41
ETFC 150102C00024500 C 01/02/15 24.5 0.17 0.25
ETFC 150102C00025000 C 01/02/15 25.0 0.01 0.15
ETFC 150102C00025500 C 01/02/15 25.5 0.00 0.12
ETFC 150102C00026000 C 01/02/15 26.0 0.00 0.10
ETFC 150102C00026500 C 01/02/15 26.5 0.00 0.09
ETFC 150102C00027000 C 01/02/15 27.0 0.00 0.09
ETFC 150102C00027500 C 01/02/15 27.5 0.00 0.08
ETFC 150102C00028000 C 01/02/15 28.0 0.00 0.08
ETFC 150102C00028500 C 01/02/15 28.5 0.00 0.38
ETFC 150102C00029000 C 01/02/15 29.0 0.00 0.40
ETFC 150102C00029500 C 01/02/15 29.5 0.00 0.40
ETFC 150102C00030000 C 01/02/15 30.0 0.00 0.40
ETFC 150102C00030500 C 01/02/15 30.5 0.00 0.40
ETFC 150102C00031000 C 01/02/15 31.0 0.00 0.40
ETFC 150102C00031500 C 01/02/15 31.5 0.00 0.40
ETFC 150102C00032000 C 01/02/15 32.0 0.00 0.40
ETFC 150102C00032500 C 01/02/15 32.5 0.00 0.40
ETFC 150102C00033000 C 01/02/15 33.0 0.00 0.40
ETFC 150102C00033500 C 01/02/15 33.5 0.00 0.40
ETFC 150102C00034000 C 01/02/15 34.0 0.00 0.40
ETFC 150102P00014000 P 01/02/15 14.0 0.00 0.38
ETFC 150102P00015000 P 01/02/15 15.0 0.00 0.38
ETFC 150102P00015500 P 01/02/15 15.5 0.00 0.38
ETFC 150102P00016000 P 01/02/15 16.0 0.00 0.38
ETFC 150102P00016500 P 01/02/15 16.5 0.00 0.14
ETFC 150102P00017000 P 01/02/15 17.0 0.00 0.13
ETFC 150102P00017500 P 01/02/15 17.5 0.00 0.13
ETFC 150102P00018000 P 01/02/15 18.0 0.00 0.14
ETFC 150102P00018500 P 01/02/15 18.5 0.00 0.15
ETFC 150102P00019000 P 01/02/15 19.0 0.00 0.16
ETFC 150102P00019500 P 01/02/15 19.5 0.01 0.19
ETFC 150102P00020000 P 01/02/15 20.0 0.03 0.25
ETFC 150102P00020500 P 01/02/15 20.5 0.05 0.33
ETFC 150102P00021000 P 01/02/15 21.0 0.11 0.33
ETFC 150102P00021500 P 01/02/15 21.5 0.13 0.23
ETFC 150102P00022000 P 01/02/15 22.0 0.20 0.43
ETFC 150102P00022500 P 01/02/15 22.5 0.30 0.42
ETFC 150102P00023000 P 01/02/15 23.0 0.49 0.68
ETFC 150102P00023500 P 01/02/15 23.5 0.73 0.82
ETFC 150102P00024000 P 01/02/15 24.0 1.03 1.35
ETFC 150102P00024500 P 01/02/15 24.5 1.25 2.07
ETFC 150102P00025000 P 01/02/15 25.0 1.65 2.62
ETFC 150102P00025500 P 01/02/15 25.5 1.96 3.55
ETFC 150102P00026000 P 01/02/15 26.0 2.41 4.05
ETFC 150102P00026500 P 01/02/15 26.5 3.05 4.55
ETFC 150102P00027000 P 01/02/15 27.0 3.55 5.05
ETFC 150102P00027500 P 01/02/15 27.5 3.90 5.55
ETFC 150102P00028000 P 01/02/15 28.0 4.00 6.35
ETFC 150102P00028500 P 01/02/15 28.5 3.90 6.10
ETFC 150102P00029000 P 01/02/15 29.0 4.40 7.80
ETFC 150102P00029500 P 01/02/15 29.5 4.95 8.30
ETFC 150102P00030000 P 01/02/15 30.0 5.50 8.80
ETFC 150102P00030500 P 01/02/15 30.5 6.25 9.45
ETFC 150102P00031000 P 01/02/15 31.0 5.95 9.90
ETFC 150102P00031500 P 01/02/15 31.5 6.30 10.35
ETFC 150102P00032000 P 01/02/15 32.0 7.05 10.90
ETFC 150102P00032500 P 01/02/15 32.5 7.50 11.50
ETFC 150102P00033000 P 01/02/15 33.0 8.00 10.60
ETFC 150102P00033500 P 01/02/15 33.5 8.45 12.35
ETFC 150102P00034000 P 01/02/15 34.0 9.50 11.60
ETFC 150109C00015000 C 01/09/15 15.0 6.90 8.55
ETFC 150109C00015500 C 01/09/15 15.5 6.40 8.15
ETFC 150109C00016000 C 01/09/15 16.0 5.95 7.50
ETFC 150109C00016500 C 01/09/15 16.5 5.45 7.00
ETFC 150109C00017000 C 01/09/15 17.0 5.05 6.60
ETFC 150109C00017500 C 01/09/15 17.5 4.55 6.05
ETFC 150109C00018000 C 01/09/15 18.0 4.05 5.60
ETFC 150109C00018500 C 01/09/15 18.5 3.55 5.05
ETFC 150109C00019000 C 01/09/15 19.0 3.05 4.55
ETFC 150109C00019500 C 01/09/15 19.5 2.60 4.10
ETFC 150109C00020000 C 01/09/15 20.0 2.60 3.60
ETFC 150109C00020500 C 01/09/15 20.5 2.20 3.15
ETFC 150109C00021000 C 01/09/15 21.0 1.73 2.68
ETFC 150109C00021500 C 01/09/15 21.5 1.77 2.15
ETFC 150109C00022000 C 01/09/15 22.0 1.49 1.71
ETFC 150109C00022500 C 01/09/15 22.5 1.19 1.38
ETFC 150109C00023000 C 01/09/15 23.0 0.86 1.07
ETFC 150109C00023500 C 01/09/15 23.5 0.60 0.72
ETFC 150109C00024000 C 01/09/15 24.0 0.41 0.51
ETFC 150109C00024500 C 01/09/15 24.5 0.28 0.40
ETFC 150109C00025000 C 01/09/15 25.0 0.16 0.40
ETFC 150109C00025500 C 01/09/15 25.5 0.02 0.50
ETFC 150109C00026000 C 01/09/15 26.0 0.01 0.35
ETFC 150109C00026500 C 01/09/15 26.5 0.00 0.50
ETFC 150109C00027000 C 01/09/15 27.0 0.00 0.50
ETFC 150109C00027500 C 01/09/15 27.5 0.00 0.50
ETFC 150109C00028000 C 01/09/15 28.0 0.00 0.50
ETFC 150109C00028500 C 01/09/15 28.5 0.00 0.50
ETFC 150109C00029000 C 01/09/15 29.0 0.00 0.50
ETFC 150109C00029500 C 01/09/15 29.5 0.00 0.50
ETFC 150109C00030000 C 01/09/15 30.0 0.00 0.50
ETFC 150109C00030500 C 01/09/15 30.5 0.00 0.40
ETFC 150109C00031000 C 01/09/15 31.0 0.00 0.40
ETFC 150109C00031500 C 01/09/15 31.5 0.00 0.49
ETFC 150109C00032000 C 01/09/15 32.0 0.00 0.49
ETFC 150109C00032500 C 01/09/15 32.5 0.00 0.40
ETFC 150109C00033000 C 01/09/15 33.0 0.00 0.40
ETFC 150109C00033500 C 01/09/15 33.5 0.00 0.40
ETFC 150109C00034000 C 01/09/15 34.0 0.00 0.40
ETFC 150109P00015000 P 01/09/15 15.0 0.00 0.50
ETFC 150109P00015500 P 01/09/15 15.5 0.00 0.50
ETFC 150109P00016000 P 01/09/15 16.0 0.00 0.50
ETFC 150109P00016500 P 01/09/15 16.5 0.00 0.50
ETFC 150109P00017000 P 01/09/15 17.0 0.00 0.50
ETFC 150109P00017500 P 01/09/15 17.5 0.00 0.50
ETFC 150109P00018000 P 01/09/15 18.0 0.01 0.36
ETFC 150109P00018500 P 01/09/15 18.5 0.02 0.30
ETFC 150109P00019000 P 01/09/15 19.0 0.04 0.28
ETFC 150109P00019500 P 01/09/15 19.5 0.07 0.47
ETFC 150109P00020000 P 01/09/15 20.0 0.10 0.42
ETFC 150109P00020500 P 01/09/15 20.5 0.15 0.34
ETFC 150109P00021000 P 01/09/15 21.0 0.19 0.27
ETFC 150109P00021500 P 01/09/15 21.5 0.26 0.42
ETFC 150109P00022000 P 01/09/15 22.0 0.30 0.44
ETFC 150109P00022500 P 01/09/15 22.5 0.45 0.76
ETFC 150109P00023000 P 01/09/15 23.0 0.62 0.76
ETFC 150109P00023500 P 01/09/15 23.5 0.83 1.35
ETFC 150109P00024000 P 01/09/15 24.0 1.15 1.64
ETFC 150109P00024500 P 01/09/15 24.5 1.43 2.66
ETFC 150109P00025000 P 01/09/15 25.0 1.75 3.10
ETFC 150109P00025500 P 01/09/15 25.5 2.05 3.60
ETFC 150109P00026000 P 01/09/15 26.0 2.61 4.05
ETFC 150109P00026500 P 01/09/15 26.5 3.05 4.55
ETFC 150109P00027000 P 01/09/15 27.0 3.45 5.05
ETFC 150109P00027500 P 01/09/15 27.5 4.00 5.55
ETFC 150109P00028000 P 01/09/15 28.0 4.50 6.15
ETFC 150109P00028500 P 01/09/15 28.5 4.95 6.65
ETFC 150109P00029000 P 01/09/15 29.0 5.45 7.15
ETFC 150109P00029500 P 01/09/15 29.5 5.90 7.65
ETFC 150109P00030000 P 01/09/15 30.0 6.40 8.15
ETFC 150109P00030500 P 01/09/15 30.5 6.90 8.65
ETFC 150109P00031000 P 01/09/15 31.0 7.35 9.15
ETFC 150109P00031500 P 01/09/15 31.5 7.85 9.65
ETFC 150109P00032000 P 01/09/15 32.0 7.40 11.15
ETFC 150109P00032500 P 01/09/15 32.5 7.75 11.60
ETFC 150109P00033000 P 01/09/15 33.0 8.00 12.05
ETFC 150109P00033500 P 01/09/15 33.5 8.90 12.60
ETFC 150109P00034000 P 01/09/15 34.0 9.50 12.95
ETFC 150117C00002000 C 01/17/15 2.0 19.15 22.45
ETFC 150117C00003000 C 01/17/15 3.0 18.15 21.70
ETFC 150117C00004000 C 01/17/15 4.0 17.15 20.50
ETFC 150117C00005000 C 01/17/15 5.0 16.20 19.50
ETFC 150117C00006000 C 01/17/15 6.0 15.15 18.70
ETFC 150117C00007000 C 01/17/15 7.0 14.20 17.50
ETFC 150117C00009000 C 01/17/15 9.0 12.15 15.60
ETFC 150117C00010000 C 01/17/15 10.0 11.40 13.50
ETFC 150117C00011000 C 01/17/15 11.0 10.15 13.60
ETFC 150117C00012000 C 01/17/15 12.0 9.20 12.55
ETFC 150117C00013000 C 01/17/15 13.0 8.90 10.55
ETFC 150117C00014000 C 01/17/15 14.0 7.95 9.50
ETFC 150117C00015000 C 01/17/15 15.0 6.95 8.45
ETFC 150117C00016000 C 01/17/15 16.0 5.95 7.55
ETFC 150117C00017000 C 01/17/15 17.0 5.05 6.60
ETFC 150117C00018000 C 01/17/15 18.0 4.05 5.55
ETFC 150117C00019000 C 01/17/15 19.0 3.55 4.55
ETFC 150117C00020000 C 01/17/15 20.0 3.20 3.60
ETFC 150117C00021000 C 01/17/15 21.0 2.20 2.67
ETFC 150117C00022000 C 01/17/15 22.0 1.65 1.84
ETFC 150117C00023000 C 01/17/15 23.0 0.98 1.09
ETFC 150117C00024000 C 01/17/15 24.0 0.52 0.61
ETFC 150117C00025000 C 01/17/15 25.0 0.23 0.34
ETFC 150117C00026000 C 01/17/15 26.0 0.04 0.17
ETFC 150117C00027000 C 01/17/15 27.0 0.01 0.13
ETFC 150117C00028000 C 01/17/15 28.0 0.00 0.10
ETFC 150117C00029000 C 01/17/15 29.0 0.00 0.09
ETFC 150117C00030000 C 01/17/15 30.0 0.00 0.03
ETFC 150117C00031000 C 01/17/15 31.0 0.00 0.08
ETFC 150117C00032000 C 01/17/15 32.0 0.00 0.24
ETFC 150117C00033000 C 01/17/15 33.0 0.00 0.27
ETFC 150117C00034000 C 01/17/15 34.0 0.00 0.25
ETFC 150117C00035000 C 01/17/15 35.0 0.00 0.20
ETFC 150117P00002000 P 01/17/15 2.0 0.00 0.03
ETFC 150117P00003000 P 01/17/15 3.0 0.00 0.03
ETFC 150117P00004000 P 01/17/15 4.0 0.00 0.03
ETFC 150117P00005000 P 01/17/15 5.0 0.00 0.03
ETFC 150117P00006000 P 01/17/15 6.0 0.00 0.03
ETFC 150117P00007000 P 01/17/15 7.0 0.00 0.02
ETFC 150117P00009000 P 01/17/15 9.0 0.00 0.03
ETFC 150117P00010000 P 01/17/15 10.0 0.00 0.03
ETFC 150117P00011000 P 01/17/15 11.0 0.00 0.03
ETFC 150117P00012000 P 01/17/15 12.0 0.02 0.07
ETFC 150117P00013000 P 01/17/15 13.0 0.00 0.16
ETFC 150117P00014000 P 01/17/15 14.0 0.00 0.14
ETFC 150117P00015000 P 01/17/15 15.0 0.00 0.14
ETFC 150117P00016000 P 01/17/15 16.0 0.00 0.14
ETFC 150117P00017000 P 01/17/15 17.0 0.00 0.17
ETFC 150117P00018000 P 01/17/15 18.0 0.06 0.18
ETFC 150117P00019000 P 01/17/15 19.0 0.06 0.27
ETFC 150117P00020000 P 01/17/15 20.0 0.11 0.38
ETFC 150117P00021000 P 01/17/15 21.0 0.23 0.37
ETFC 150117P00022000 P 01/17/15 22.0 0.40 0.57
ETFC 150117P00023000 P 01/17/15 23.0 0.71 0.90
ETFC 150117P00024000 P 01/17/15 24.0 1.23 1.43
ETFC 150117P00025000 P 01/17/15 25.0 1.81 2.92
ETFC 150117P00026000 P 01/17/15 26.0 2.67 3.60
ETFC 150117P00027000 P 01/17/15 27.0 3.55 5.05
ETFC 150117P00028000 P 01/17/15 28.0 4.45 6.15
ETFC 150117P00029000 P 01/17/15 29.0 5.50 7.15
ETFC 150117P00030000 P 01/17/15 30.0 6.60 8.10
ETFC 150117P00031000 P 01/17/15 31.0 7.30 9.50
ETFC 150117P00032000 P 01/17/15 32.0 7.40 10.85
ETFC 150117P00033000 P 01/17/15 33.0 8.40 11.90
ETFC 150117P00034000 P 01/17/15 34.0 9.35 12.90
ETFC 150117P00035000 P 01/17/15 35.0 10.50 13.85
ETFC 150123C00014000 C 01/23/15 14.0 7.95 9.60
ETFC 150123C00015000 C 01/23/15 15.0 6.95 8.60
ETFC 150123C00015500 C 01/23/15 15.5 6.45 8.15
ETFC 150123C00016000 C 01/23/15 16.0 5.95 7.65
ETFC 150123C00016500 C 01/23/15 16.5 5.45 7.15
ETFC 150123C00017000 C 01/23/15 17.0 5.05 6.70
ETFC 150123C00017500 C 01/23/15 17.5 4.60 6.20
ETFC 150123C00018000 C 01/23/15 18.0 4.10 5.70
ETFC 150123C00018500 C 01/23/15 18.5 3.65 5.25
ETFC 150123C00019000 C 01/23/15 19.0 3.15 4.75
ETFC 150123C00019500 C 01/23/15 19.5 2.70 4.25
ETFC 150123C00020000 C 01/23/15 20.0 2.30 3.85
ETFC 150123C00020500 C 01/23/15 20.5 2.08 3.40
ETFC 150123C00021000 C 01/23/15 21.0 2.20 3.05
ETFC 150123C00021500 C 01/23/15 21.5 1.97 2.48
ETFC 150123C00022000 C 01/23/15 22.0 1.74 2.11
ETFC 150123C00022500 C 01/23/15 22.5 1.37 1.72
ETFC 150123C00023000 C 01/23/15 23.0 1.05 1.40
ETFC 150123C00023500 C 01/23/15 23.5 0.79 1.03
ETFC 150123C00024000 C 01/23/15 24.0 0.56 0.86
ETFC 150123C00024500 C 01/23/15 24.5 0.48 0.67
ETFC 150123C00025000 C 01/23/15 25.0 0.28 0.52
ETFC 150123C00025500 C 01/23/15 25.5 0.19 0.50
ETFC 150123C00026000 C 01/23/15 26.0 0.10 0.50
ETFC 150123C00026500 C 01/23/15 26.5 0.08 0.50
ETFC 150123C00027000 C 01/23/15 27.0 0.05 0.50
ETFC 150123C00027500 C 01/23/15 27.5 0.04 0.49
ETFC 150123C00028000 C 01/23/15 28.0 0.03 0.50
ETFC 150123C00028500 C 01/23/15 28.5 0.02 0.50
ETFC 150123C00029000 C 01/23/15 29.0 0.01 0.50
ETFC 150123C00029500 C 01/23/15 29.5 0.01 0.50
ETFC 150123C00030000 C 01/23/15 30.0 0.00 0.50
ETFC 150123C00030500 C 01/23/15 30.5 0.00 0.50
ETFC 150123C00031000 C 01/23/15 31.0 0.00 0.50
ETFC 150123C00031500 C 01/23/15 31.5 0.00 0.50
ETFC 150123C00032000 C 01/23/15 32.0 0.00 0.50
ETFC 150123C00032500 C 01/23/15 32.5 0.00 0.26
ETFC 150123C00033000 C 01/23/15 33.0 0.00 0.50
ETFC 150123C00033500 C 01/23/15 33.5 0.00 0.50
ETFC 150123C00034000 C 01/23/15 34.0 0.00 0.40
ETFC 150123P00014000 P 01/23/15 14.0 0.00 0.50
ETFC 150123P00015000 P 01/23/15 15.0 0.01 0.50
ETFC 150123P00015500 P 01/23/15 15.5 0.02 0.50
ETFC 150123P00016000 P 01/23/15 16.0 0.03 0.50
ETFC 150123P00016500 P 01/23/15 16.5 0.03 0.50
ETFC 150123P00017000 P 01/23/15 17.0 0.05 0.50
ETFC 150123P00017500 P 01/23/15 17.5 0.06 0.50
ETFC 150123P00018000 P 01/23/15 18.0 0.08 0.49
ETFC 150123P00018500 P 01/23/15 18.5 0.10 0.50
ETFC 150123P00019000 P 01/23/15 19.0 0.13 0.50
ETFC 150123P00019500 P 01/23/15 19.5 0.18 0.49
ETFC 150123P00020000 P 01/23/15 20.0 0.23 0.51
ETFC 150123P00020500 P 01/23/15 20.5 0.29 0.59
ETFC 150123P00021000 P 01/23/15 21.0 0.34 0.57
ETFC 150123P00021500 P 01/23/15 21.5 0.43 0.64
ETFC 150123P00022000 P 01/23/15 22.0 0.49 0.77
ETFC 150123P00022500 P 01/23/15 22.5 0.66 0.94
ETFC 150123P00023000 P 01/23/15 23.0 0.76 1.09
ETFC 150123P00023500 P 01/23/15 23.5 1.02 1.37
ETFC 150123P00024000 P 01/23/15 24.0 1.29 1.65
ETFC 150123P00024500 P 01/23/15 24.5 1.64 2.58
ETFC 150123P00025000 P 01/23/15 25.0 1.96 3.25
ETFC 150123P00025500 P 01/23/15 25.5 2.30 3.70
ETFC 150123P00026000 P 01/23/15 26.0 2.69 4.15
ETFC 150123P00026500 P 01/23/15 26.5 3.20 4.65
ETFC 150123P00027000 P 01/23/15 27.0 3.65 5.10
ETFC 150123P00027500 P 01/23/15 27.5 4.15 5.60
ETFC 150123P00028000 P 01/23/15 28.0 4.60 6.20
ETFC 150123P00028500 P 01/23/15 28.5 5.10 6.65
ETFC 150123P00029000 P 01/23/15 29.0 5.60 7.15
ETFC 150123P00029500 P 01/23/15 29.5 5.95 7.65
ETFC 150123P00030000 P 01/23/15 30.0 6.45 8.15
ETFC 150123P00030500 P 01/23/15 30.5 7.05 8.65
ETFC 150123P00031000 P 01/23/15 31.0 7.50 9.15
ETFC 150123P00031500 P 01/23/15 31.5 7.95 9.65
ETFC 150123P00032000 P 01/23/15 32.0 7.35 10.95
ETFC 150123P00032500 P 01/23/15 32.5 7.90 11.35
ETFC 150123P00033000 P 01/23/15 33.0 8.35 11.85
ETFC 150123P00033500 P 01/23/15 33.5 8.75 12.35
ETFC 150123P00034000 P 01/23/15 34.0 9.50 12.85
ETFC 150130C00015000 C 01/30/15 15.0 6.95 8.60
ETFC 150130C00016000 C 01/30/15 16.0 6.00 7.65
ETFC 150130C00016500 C 01/30/15 16.5 5.50 7.15
ETFC 150130C00017000 C 01/30/15 17.0 5.05 6.70
ETFC 150130C00017500 C 01/30/15 17.5 4.60 6.20
ETFC 150130C00018000 C 01/30/15 18.0 4.15 5.70
ETFC 150130C00018500 C 01/30/15 18.5 3.70 5.25
ETFC 150130C00019000 C 01/30/15 19.0 3.25 4.85
ETFC 150130C00019500 C 01/30/15 19.5 2.81 4.30
ETFC 150130C00020000 C 01/30/15 20.0 2.39 3.85
ETFC 150130C00020500 C 01/30/15 20.5 2.16 3.45
ETFC 150130C00021000 C 01/30/15 21.0 2.20 2.96
ETFC 150130C00021500 C 01/30/15 21.5 2.14 2.62
ETFC 150130C00022000 C 01/30/15 22.0 1.86 2.22
ETFC 150130C00022500 C 01/30/15 22.5 1.53 1.80
ETFC 150130C00023000 C 01/30/15 23.0 1.23 1.44
ETFC 150130C00023500 C 01/30/15 23.5 0.98 1.12
ETFC 150130C00024000 C 01/30/15 24.0 0.77 0.94
ETFC 150130C00024500 C 01/30/15 24.5 0.60 0.76
ETFC 150130C00025000 C 01/30/15 25.0 0.46 0.60
ETFC 150130C00025500 C 01/30/15 25.5 0.36 0.49
ETFC 150130C00026000 C 01/30/15 26.0 0.25 0.50
ETFC 150130C00026500 C 01/30/15 26.5 0.11 0.50
ETFC 150130C00027000 C 01/30/15 27.0 0.09 0.50
ETFC 150130C00027500 C 01/30/15 27.5 0.06 0.50
ETFC 150130C00028000 C 01/30/15 28.0 0.04 0.50
ETFC 150130C00028500 C 01/30/15 28.5 0.02 0.50
ETFC 150130C00029000 C 01/30/15 29.0 0.02 0.50
ETFC 150130C00029500 C 01/30/15 29.5 0.01 0.50
ETFC 150130C00030000 C 01/30/15 30.0 0.01 0.50
ETFC 150130C00030500 C 01/30/15 30.5 0.01 0.50
ETFC 150130C00031000 C 01/30/15 31.0 0.00 0.50
ETFC 150130C00031500 C 01/30/15 31.5 0.00 0.50
ETFC 150130C00032000 C 01/30/15 32.0 0.00 0.50
ETFC 150130C00032500 C 01/30/15 32.5 0.00 0.50
ETFC 150130C00033000 C 01/30/15 33.0 0.00 0.50
ETFC 150130C00033500 C 01/30/15 33.5 0.00 0.50
ETFC 150130C00034000 C 01/30/15 34.0 0.00 0.50
ETFC 150130P00015000 P 01/30/15 15.0 0.02 0.50
ETFC 150130P00016000 P 01/30/15 16.0 0.04 0.50
ETFC 150130P00016500 P 01/30/15 16.5 0.05 0.50
ETFC 150130P00017000 P 01/30/15 17.0 0.07 0.50
ETFC 150130P00017500 P 01/30/15 17.5 0.09 0.50
ETFC 150130P00018000 P 01/30/15 18.0 0.11 0.50
ETFC 150130P00018500 P 01/30/15 18.5 0.14 0.49
ETFC 150130P00019000 P 01/30/15 19.0 0.17 0.48
ETFC 150130P00019500 P 01/30/15 19.5 0.22 0.54
ETFC 150130P00020000 P 01/30/15 20.0 0.28 0.62
ETFC 150130P00020500 P 01/30/15 20.5 0.35 0.53
ETFC 150130P00021000 P 01/30/15 21.0 0.43 0.62
ETFC 150130P00021500 P 01/30/15 21.5 0.51 0.72
ETFC 150130P00022000 P 01/30/15 22.0 0.62 0.77
ETFC 150130P00022500 P 01/30/15 22.5 0.79 0.99
ETFC 150130P00023000 P 01/30/15 23.0 0.98 1.11
ETFC 150130P00023500 P 01/30/15 23.5 1.22 1.44
ETFC 150130P00024000 P 01/30/15 24.0 1.51 1.74
ETFC 150130P00024500 P 01/30/15 24.5 1.83 2.65
ETFC 150130P00025000 P 01/30/15 25.0 2.16 3.30
ETFC 150130P00025500 P 01/30/15 25.5 2.43 3.75
ETFC 150130P00026000 P 01/30/15 26.0 2.77 4.20
ETFC 150130P00026500 P 01/30/15 26.5 3.15 4.70
ETFC 150130P00027000 P 01/30/15 27.0 3.60 5.15
ETFC 150130P00027500 P 01/30/15 27.5 4.15 5.60
ETFC 150130P00028000 P 01/30/15 28.0 4.65 6.20
ETFC 150130P00028500 P 01/30/15 28.5 5.10 6.70
ETFC 150130P00029000 P 01/30/15 29.0 5.60 7.15
ETFC 150130P00029500 P 01/30/15 29.5 6.10 7.65
ETFC 150130P00030000 P 01/30/15 30.0 6.55 8.15
ETFC 150130P00030500 P 01/30/15 30.5 7.05 8.65
ETFC 150130P00031000 P 01/30/15 31.0 7.55 9.15
ETFC 150130P00031500 P 01/30/15 31.5 8.05 9.65
ETFC 150130P00032000 P 01/30/15 32.0 7.40 11.15
ETFC 150130P00032500 P 01/30/15 32.5 7.90 11.60
ETFC 150130P00033000 P 01/30/15 33.0 8.40 11.90
ETFC 150130P00033500 P 01/30/15 33.5 8.85 12.35
ETFC 150130P00034000 P 01/30/15 34.0 9.50 12.85
ETFC 150417C00004000 C 04/17/15 4.0 16.90 20.70
ETFC 150417C00005000 C 04/17/15 5.0 15.90 19.70
ETFC 150417C00006000 C 04/17/15 6.0 15.00 19.00
ETFC 150417C00008000 C 04/17/15 8.0 12.90 16.70
ETFC 150417C00009000 C 04/17/15 9.0 11.95 16.00
ETFC 150417C00010000 C 04/17/15 10.0 10.95 14.80
ETFC 150417C00011000 C 04/17/15 11.0 10.00 13.80
ETFC 150417C00012000 C 04/17/15 12.0 10.00 11.65
ETFC 150417C00013000 C 04/17/15 13.0 9.05 12.20
ETFC 150417C00014000 C 04/17/15 14.0 8.05 11.30
ETFC 150417C00015000 C 04/17/15 15.0 7.10 8.75
ETFC 150417C00016000 C 04/17/15 16.0 6.20 8.30
ETFC 150417C00017000 C 04/17/15 17.0 5.25 7.45
ETFC 150417C00018000 C 04/17/15 18.0 4.45 5.90
ETFC 150417C00019000 C 04/17/15 19.0 3.65 5.75
ETFC 150417C00020000 C 04/17/15 20.0 3.45 4.15
ETFC 150417C00021000 C 04/17/15 21.0 3.15 4.25
ETFC 150417C00022000 C 04/17/15 22.0 2.45 2.67
ETFC 150417C00023000 C 04/17/15 23.0 1.84 2.11
ETFC 150417C00024000 C 04/17/15 24.0 1.13 1.63
ETFC 150417C00025000 C 04/17/15 25.0 0.96 1.17
ETFC 150417C00026000 C 04/17/15 26.0 0.68 0.89
ETFC 150417C00027000 C 04/17/15 27.0 0.51 0.62
ETFC 150417C00028000 C 04/17/15 28.0 0.33 0.43
ETFC 150417C00029000 C 04/17/15 29.0 0.09 0.50
ETFC 150417C00030000 C 04/17/15 30.0 0.06 0.27
ETFC 150417C00031000 C 04/17/15 31.0 0.03 0.50
ETFC 150417C00032000 C 04/17/15 32.0 0.00 0.50
ETFC 150417C00033000 C 04/17/15 33.0 0.00 0.28
ETFC 150417C00034000 C 04/17/15 34.0 0.00 0.46
ETFC 150417P00004000 P 04/17/15 4.0 0.00 0.03
ETFC 150417P00005000 P 04/17/15 5.0 0.00 0.03
ETFC 150417P00006000 P 04/17/15 6.0 0.00 0.05
ETFC 150417P00008000 P 04/17/15 8.0 0.00 0.26
ETFC 150417P00009000 P 04/17/15 9.0 0.00 0.40
ETFC 150417P00010000 P 04/17/15 10.0 0.00 0.50
ETFC 150417P00011000 P 04/17/15 11.0 0.00 0.50
ETFC 150417P00012000 P 04/17/15 12.0 0.00 0.25
ETFC 150417P00013000 P 04/17/15 13.0 0.00 0.50
ETFC 150417P00014000 P 04/17/15 14.0 0.00 0.50
ETFC 150417P00015000 P 04/17/15 15.0 0.12 0.32
ETFC 150417P00016000 P 04/17/15 16.0 0.08 0.50
ETFC 150417P00017000 P 04/17/15 17.0 0.15 0.58
ETFC 150417P00018000 P 04/17/15 18.0 0.30 0.61
ETFC 150417P00019000 P 04/17/15 19.0 0.51 0.82
ETFC 150417P00020000 P 04/17/15 20.0 0.70 0.97
ETFC 150417P00021000 P 04/17/15 21.0 0.95 1.24
ETFC 150417P00022000 P 04/17/15 22.0 1.26 1.60
ETFC 150417P00023000 P 04/17/15 23.0 1.67 2.02
ETFC 150417P00024000 P 04/17/15 24.0 2.05 2.51
ETFC 150417P00025000 P 04/17/15 25.0 2.68 3.15
ETFC 150417P00026000 P 04/17/15 26.0 3.40 3.90
ETFC 150417P00027000 P 04/17/15 27.0 3.30 5.35
ETFC 150417P00028000 P 04/17/15 28.0 4.30 6.35
ETFC 150417P00029000 P 04/17/15 29.0 5.30 7.15
ETFC 150417P00030000 P 04/17/15 30.0 6.40 7.95
ETFC 150417P00031000 P 04/17/15 31.0 6.00 10.20
ETFC 150417P00032000 P 04/17/15 32.0 7.00 11.20
ETFC 150417P00033000 P 04/17/15 33.0 8.35 12.20
ETFC 150417P00034000 P 04/17/15 34.0 9.05 13.20
ETFC 150717C00012000 C 07/17/15 12.0 10.05 13.30
ETFC 150717C00013000 C 07/17/15 13.0 9.15 11.50
ETFC 150717C00014000 C 07/17/15 14.0 8.20 11.40
ETFC 150717C00015000 C 07/17/15 15.0 7.05 9.75
ETFC 150717C00016000 C 07/17/15 16.0 6.40 8.85
ETFC 150717C00017000 C 07/17/15 17.0 5.55 8.00
ETFC 150717C00018000 C 07/17/15 18.0 4.85 7.20
ETFC 150717C00019000 C 07/17/15 19.0 4.05 6.45
ETFC 150717C00020000 C 07/17/15 20.0 3.35 5.90
ETFC 150717C00021000 C 07/17/15 21.0 2.79 3.95
ETFC 150717C00022000 C 07/17/15 22.0 2.44 3.30
ETFC 150717C00023000 C 07/17/15 23.0 2.20 2.68
ETFC 150717C00024000 C 07/17/15 24.0 1.60 2.21
ETFC 150717C00025000 C 07/17/15 25.0 1.16 1.83
ETFC 150717C00026000 C 07/17/15 26.0 0.74 2.73
ETFC 150717C00027000 C 07/17/15 27.0 0.51 2.38
ETFC 150717C00028000 C 07/17/15 28.0 0.36 0.87
ETFC 150717C00029000 C 07/17/15 29.0 0.24 0.67
ETFC 150717C00030000 C 07/17/15 30.0 0.15 0.55
ETFC 150717C00031000 C 07/17/15 31.0 0.05 0.50
ETFC 150717C00032000 C 07/17/15 32.0 0.11 0.40
ETFC 150717C00033000 C 07/17/15 33.0 0.07 0.34
ETFC 150717C00034000 C 07/17/15 34.0 0.02 0.29
ETFC 150717P00012000 P 07/17/15 12.0 0.00 0.33
ETFC 150717P00013000 P 07/17/15 13.0 0.00 0.38
ETFC 150717P00014000 P 07/17/15 14.0 0.00 0.45
ETFC 150717P00015000 P 07/17/15 15.0 0.23 0.54
ETFC 150717P00016000 P 07/17/15 16.0 0.32 0.74
ETFC 150717P00017000 P 07/17/15 17.0 0.23 0.88
ETFC 150717P00018000 P 07/17/15 18.0 0.56 1.07
ETFC 150717P00019000 P 07/17/15 19.0 0.52 1.28
ETFC 150717P00020000 P 07/17/15 20.0 1.05 1.57
ETFC 150717P00021000 P 07/17/15 21.0 0.69 1.93
ETFC 150717P00022000 P 07/17/15 22.0 1.44 2.20
ETFC 150717P00023000 P 07/17/15 23.0 2.12 3.00
ETFC 150717P00024000 P 07/17/15 24.0 2.52 3.60
ETFC 150717P00025000 P 07/17/15 25.0 2.09 4.10
ETFC 150717P00026000 P 07/17/15 26.0 2.80 4.95
ETFC 150717P00027000 P 07/17/15 27.0 3.20 6.45
ETFC 150717P00028000 P 07/17/15 28.0 4.25 6.65
ETFC 150717P00029000 P 07/17/15 29.0 5.15 7.50
ETFC 150717P00030000 P 07/17/15 30.0 6.20 8.60
ETFC 150717P00031000 P 07/17/15 31.0 7.20 9.40
ETFC 150717P00032000 P 07/17/15 32.0 8.25 10.20
ETFC 150717P00033000 P 07/17/15 33.0 9.35 11.00
ETFC 150717P00034000 P 07/17/15 34.0 9.15 13.20
ETFC 160115C00005000 C 01/15/16 5.0 16.00 20.20
ETFC 160115C00008000 C 01/15/16 8.0 13.10 17.20
ETFC 160115C00010000 C 01/15/16 10.0 11.30 15.40
ETFC 160115C00013000 C 01/15/16 13.0 8.50 12.60
ETFC 160115C00015000 C 01/15/16 15.0 7.40 10.80
ETFC 160115C00017000 C 01/15/16 17.0 5.90 9.15
ETFC 160115C00020000 C 01/15/16 20.0 3.85 5.95
ETFC 160115C00022000 C 01/15/16 22.0 2.86 4.15
ETFC 160115C00025000 C 01/15/16 25.0 1.72 2.72
ETFC 160115C00027000 C 01/15/16 27.0 1.10 3.65
ETFC 160115C00030000 C 01/15/16 30.0 0.59 1.27
ETFC 160115C00035000 C 01/15/16 35.0 0.03 1.00
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.37
ETFC 160115P00008000 P 01/15/16 8.0 0.00 0.83
ETFC 160115P00010000 P 01/15/16 10.0 0.13 0.69
ETFC 160115P00013000 P 01/15/16 13.0 0.11 1.00
ETFC 160115P00015000 P 01/15/16 15.0 0.52 1.03
ETFC 160115P00017000 P 01/15/16 17.0 0.85 1.40
ETFC 160115P00020000 P 01/15/16 20.0 1.52 2.28
ETFC 160115P00022000 P 01/15/16 22.0 2.22 3.25
ETFC 160115P00025000 P 01/15/16 25.0 3.95 5.30
ETFC 160115P00027000 P 01/15/16 27.0 3.50 6.70
ETFC 160115P00030000 P 01/15/16 30.0 5.90 9.20
ETFC 160115P00035000 P 01/15/16 35.0 10.15 14.40
ETFC 170120C00005000 C 01/20/17 5.0 16.20 20.45
ETFC 170120C00008000 C 01/20/17 8.0 13.40 18.00
ETFC 170120C00010000 C 01/20/17 10.0 11.55 15.70
ETFC 170120C00013000 C 01/20/17 13.0 8.95 13.10
ETFC 170120C00015000 C 01/20/17 15.0 7.25 11.45
ETFC 170120C00018000 C 01/20/17 18.0 5.20 9.35
ETFC 170120C00020000 C 01/20/17 20.0 4.05 8.15
ETFC 170120C00022000 C 01/20/17 22.0 2.66 5.85
ETFC 170120C00025000 C 01/20/17 25.0 1.26 4.45
ETFC 170120C00027000 C 01/20/17 27.0 0.50 5.00
ETFC 170120C00030000 C 01/20/17 30.0 0.42 2.68
ETFC 170120C00032000 C 01/20/17 32.0 0.00 4.05
ETFC 170120C00035000 C 01/20/17 35.0 0.00 3.30
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.66
ETFC 170120P00008000 P 01/20/17 8.0 0.00 1.13
ETFC 170120P00010000 P 01/20/17 10.0 0.00 1.49
ETFC 170120P00013000 P 01/20/17 13.0 0.00 2.19
ETFC 170120P00015000 P 01/20/17 15.0 0.00 2.76
ETFC 170120P00018000 P 01/20/17 18.0 0.43 3.80
ETFC 170120P00020000 P 01/20/17 20.0 0.99 4.75
ETFC 170120P00022000 P 01/20/17 22.0 1.74 5.00
ETFC 170120P00025000 P 01/20/17 25.0 3.30 6.85
ETFC 170120P00027000 P 01/20/17 27.0 4.60 8.10
ETFC 170120P00030000 P 01/20/17 30.0 6.85 10.20
ETFC 170120P00032000 P 01/20/17 32.0 8.45 11.85
ETFC 170120P00035000 P 01/20/17 35.0 11.05 14.55

OPRA data is delayed 15 minutes.