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 (2015-04-17)Premium Content

E Trade Financial Corporation (ETFC)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 150710C00020000 C 07/10/15 20.0 9.15 10.50
ETFC 150710C00021000 C 07/10/15 21.0 8.30 9.50
ETFC 150710C00022000 C 07/10/15 22.0 7.40 8.50
ETFC 150710C00022500 C 07/10/15 22.5 6.85 8.00
ETFC 150710C00023000 C 07/10/15 23.0 6.40 7.50
ETFC 150710C00023500 C 07/10/15 23.5 5.90 7.00
ETFC 150710C00024000 C 07/10/15 24.0 5.40 6.00
ETFC 150710C00024500 C 07/10/15 24.5 4.90 5.50
ETFC 150710C00025000 C 07/10/15 25.0 4.45 5.40
ETFC 150710C00025500 C 07/10/15 25.5 3.85 4.90
ETFC 150710C00026000 C 07/10/15 26.0 3.45 4.40
ETFC 150710C00026500 C 07/10/15 26.5 2.92 3.90
ETFC 150710C00027000 C 07/10/15 27.0 2.42 3.40
ETFC 150710C00027500 C 07/10/15 27.5 1.85 2.89
ETFC 150710C00028000 C 07/10/15 28.0 1.46 2.30
ETFC 150710C00028500 C 07/10/15 28.5 1.33 1.61
ETFC 150710C00029000 C 07/10/15 29.0 0.94 1.21
ETFC 150710C00029500 C 07/10/15 29.5 0.68 0.82
ETFC 150710C00030000 C 07/10/15 30.0 0.46 0.54
ETFC 150710C00030500 C 07/10/15 30.5 0.28 0.34
ETFC 150710C00031000 C 07/10/15 31.0 0.17 0.22
ETFC 150710C00031500 C 07/10/15 31.5 0.01 0.18
ETFC 150710C00032000 C 07/10/15 32.0 0.03 0.13
ETFC 150710C00032500 C 07/10/15 32.5 0.02 0.17
ETFC 150710C00033000 C 07/10/15 33.0 0.01 0.13
ETFC 150710C00033500 C 07/10/15 33.5 0.00 0.37
ETFC 150710C00034000 C 07/10/15 34.0 0.00 0.13
ETFC 150710C00034500 C 07/10/15 34.5 0.00 0.25
ETFC 150710C00035000 C 07/10/15 35.0 0.00 0.38
ETFC 150710C00035500 C 07/10/15 35.5 0.00 0.37
ETFC 150710C00036000 C 07/10/15 36.0 0.00 0.35
ETFC 150710C00036500 C 07/10/15 36.5 0.00 0.35
ETFC 150710C00037000 C 07/10/15 37.0 0.00 0.40
ETFC 150710C00037500 C 07/10/15 37.5 0.00 0.40
ETFC 150710C00038000 C 07/10/15 38.0 0.00 0.40
ETFC 150710C00038500 C 07/10/15 38.5 0.00 0.40
ETFC 150710C00039000 C 07/10/15 39.0 0.00 0.40
ETFC 150710C00039500 C 07/10/15 39.5 0.00 0.40
ETFC 150710P00020000 P 07/10/15 20.0 0.00 0.50
ETFC 150710P00021000 P 07/10/15 21.0 0.00 0.38
ETFC 150710P00022000 P 07/10/15 22.0 0.00 0.49
ETFC 150710P00022500 P 07/10/15 22.5 0.00 0.50
ETFC 150710P00023000 P 07/10/15 23.0 0.00 0.38
ETFC 150710P00023500 P 07/10/15 23.5 0.00 0.40
ETFC 150710P00024000 P 07/10/15 24.0 0.00 0.17
ETFC 150710P00024500 P 07/10/15 24.5 0.00 0.26
ETFC 150710P00025000 P 07/10/15 25.0 0.00 0.25
ETFC 150710P00025500 P 07/10/15 25.5 0.00 0.14
ETFC 150710P00026000 P 07/10/15 26.0 0.00 0.15
ETFC 150710P00026500 P 07/10/15 26.5 0.00 0.22
ETFC 150710P00027000 P 07/10/15 27.0 0.00 0.18
ETFC 150710P00027500 P 07/10/15 27.5 0.00 0.26
ETFC 150710P00028000 P 07/10/15 28.0 0.01 0.23
ETFC 150710P00028500 P 07/10/15 28.5 0.09 0.13
ETFC 150710P00029000 P 07/10/15 29.0 0.16 0.22
ETFC 150710P00029500 P 07/10/15 29.5 0.31 0.37
ETFC 150710P00030000 P 07/10/15 30.0 0.53 0.68
ETFC 150710P00030500 P 07/10/15 30.5 0.82 0.93
ETFC 150710P00031000 P 07/10/15 31.0 1.08 1.40
ETFC 150710P00031500 P 07/10/15 31.5 1.34 2.19
ETFC 150710P00032000 P 07/10/15 32.0 1.80 2.72
ETFC 150710P00032500 P 07/10/15 32.5 2.18 3.15
ETFC 150710P00033000 P 07/10/15 33.0 2.65 3.60
ETFC 150710P00033500 P 07/10/15 33.5 3.15 4.05
ETFC 150710P00034000 P 07/10/15 34.0 3.65 4.55
ETFC 150710P00034500 P 07/10/15 34.5 4.15 5.05
ETFC 150710P00035000 P 07/10/15 35.0 4.60 5.55
ETFC 150710P00035500 P 07/10/15 35.5 5.10 6.05
ETFC 150710P00036000 P 07/10/15 36.0 5.50 6.55
ETFC 150710P00036500 P 07/10/15 36.5 6.00 7.05
ETFC 150710P00037000 P 07/10/15 37.0 6.50 7.55
ETFC 150710P00037500 P 07/10/15 37.5 7.00 8.10
ETFC 150710P00038000 P 07/10/15 38.0 7.50 9.15
ETFC 150710P00038500 P 07/10/15 38.5 8.00 9.60
ETFC 150710P00039000 P 07/10/15 39.0 8.30 9.95
ETFC 150710P00039500 P 07/10/15 39.5 8.10 11.50
ETFC 150717C00012000 C 07/17/15 12.0 17.15 18.10
ETFC 150717C00013000 C 07/17/15 13.0 14.95 18.50
ETFC 150717C00014000 C 07/17/15 14.0 15.05 16.25
ETFC 150717C00015000 C 07/17/15 15.0 12.95 16.50
ETFC 150717C00016000 C 07/17/15 16.0 13.00 14.25
ETFC 150717C00017000 C 07/17/15 17.0 12.10 13.25
ETFC 150717C00018000 C 07/17/15 18.0 11.35 12.00
ETFC 150717C00019000 C 07/17/15 19.0 10.35 11.50
ETFC 150717C00020000 C 07/17/15 20.0 9.20 10.05
ETFC 150717C00020500 C 07/17/15 20.5 8.90 9.75
ETFC 150717C00021000 C 07/17/15 21.0 8.40 9.25
ETFC 150717C00021500 C 07/17/15 21.5 7.90 8.75
ETFC 150717C00022000 C 07/17/15 22.0 7.40 8.25
ETFC 150717C00022500 C 07/17/15 22.5 6.90 7.75
ETFC 150717C00023000 C 07/17/15 23.0 6.40 7.05
ETFC 150717C00023500 C 07/17/15 23.5 5.90 6.75
ETFC 150717C00024000 C 07/17/15 24.0 5.50 6.00
ETFC 150717C00024500 C 07/17/15 24.5 5.00 5.75
ETFC 150717C00025000 C 07/17/15 25.0 4.50 5.25
ETFC 150717C00025500 C 07/17/15 25.5 4.00 4.75
ETFC 150717C00026000 C 07/17/15 26.0 3.50 4.00
ETFC 150717C00026500 C 07/17/15 26.5 3.05 3.80
ETFC 150717C00027000 C 07/17/15 27.0 2.59 3.30
ETFC 150717C00027500 C 07/17/15 27.5 2.13 2.66
ETFC 150717C00028000 C 07/17/15 28.0 1.91 2.13
ETFC 150717C00028500 C 07/17/15 28.5 1.30 1.78
ETFC 150717C00029000 C 07/17/15 29.0 1.23 1.32
ETFC 150717C00029500 C 07/17/15 29.5 0.91 0.98
ETFC 150717C00030000 C 07/17/15 30.0 0.64 0.70
ETFC 150717C00030500 C 07/17/15 30.5 0.44 0.49
ETFC 150717C00031000 C 07/17/15 31.0 0.30 0.36
ETFC 150717C00031500 C 07/17/15 31.5 0.17 0.25
ETFC 150717C00032000 C 07/17/15 32.0 0.08 0.17
ETFC 150717C00032500 C 07/17/15 32.5 0.04 0.14
ETFC 150717C00033000 C 07/17/15 33.0 0.04 0.10
ETFC 150717C00033500 C 07/17/15 33.5 0.03 0.20
ETFC 150717C00034000 C 07/17/15 34.0 0.02 0.13
ETFC 150717C00034500 C 07/17/15 34.5 0.01 0.22
ETFC 150717C00035000 C 07/17/15 35.0 0.00 0.19
ETFC 150717C00035500 C 07/17/15 35.5 0.00 0.22
ETFC 150717C00036000 C 07/17/15 36.0 0.00 0.15
ETFC 150717C00036500 C 07/17/15 36.5 0.00 0.21
ETFC 150717C00037000 C 07/17/15 37.0 0.00 0.21
ETFC 150717C00037500 C 07/17/15 37.5 0.00 0.21
ETFC 150717C00038000 C 07/17/15 38.0 0.00 0.21
ETFC 150717C00038500 C 07/17/15 38.5 0.00 0.21
ETFC 150717C00039000 C 07/17/15 39.0 0.00 0.21
ETFC 150717C00039500 C 07/17/15 39.5 0.00 0.21
ETFC 150717P00012000 P 07/17/15 12.0 0.00 0.17
ETFC 150717P00013000 P 07/17/15 13.0 0.00 0.17
ETFC 150717P00014000 P 07/17/15 14.0 0.00 0.17
ETFC 150717P00015000 P 07/17/15 15.0 0.00 0.17
ETFC 150717P00016000 P 07/17/15 16.0 0.00 0.18
ETFC 150717P00017000 P 07/17/15 17.0 0.00 0.17
ETFC 150717P00018000 P 07/17/15 18.0 0.00 0.17
ETFC 150717P00019000 P 07/17/15 19.0 0.00 0.18
ETFC 150717P00020000 P 07/17/15 20.0 0.00 0.10
ETFC 150717P00020500 P 07/17/15 20.5 0.00 0.19
ETFC 150717P00021000 P 07/17/15 21.0 0.00 0.18
ETFC 150717P00021500 P 07/17/15 21.5 0.00 0.19
ETFC 150717P00022000 P 07/17/15 22.0 0.00 0.18
ETFC 150717P00022500 P 07/17/15 22.5 0.00 0.19
ETFC 150717P00023000 P 07/17/15 23.0 0.00 0.17
ETFC 150717P00023500 P 07/17/15 23.5 0.00 0.12
ETFC 150717P00024000 P 07/17/15 24.0 0.00 0.09
ETFC 150717P00024500 P 07/17/15 24.5 0.00 0.09
ETFC 150717P00025000 P 07/17/15 25.0 0.01 0.14
ETFC 150717P00025500 P 07/17/15 25.5 0.01 0.10
ETFC 150717P00026000 P 07/17/15 26.0 0.01 0.11
ETFC 150717P00026500 P 07/17/15 26.5 0.01 0.13
ETFC 150717P00027000 P 07/17/15 27.0 0.02 0.14
ETFC 150717P00027500 P 07/17/15 27.5 0.05 0.16
ETFC 150717P00028000 P 07/17/15 28.0 0.14 0.17
ETFC 150717P00028500 P 07/17/15 28.5 0.20 0.26
ETFC 150717P00029000 P 07/17/15 29.0 0.32 0.36
ETFC 150717P00029500 P 07/17/15 29.5 0.49 0.53
ETFC 150717P00030000 P 07/17/15 30.0 0.71 0.76
ETFC 150717P00030500 P 07/17/15 30.5 0.97 1.09
ETFC 150717P00031000 P 07/17/15 31.0 1.35 1.56
ETFC 150717P00031500 P 07/17/15 31.5 1.50 2.16
ETFC 150717P00032000 P 07/17/15 32.0 2.00 2.63
ETFC 150717P00032500 P 07/17/15 32.5 2.38 3.20
ETFC 150717P00033000 P 07/17/15 33.0 2.83 3.60
ETFC 150717P00033500 P 07/17/15 33.5 3.35 4.10
ETFC 150717P00034000 P 07/17/15 34.0 3.80 4.55
ETFC 150717P00034500 P 07/17/15 34.5 4.30 5.05
ETFC 150717P00035000 P 07/17/15 35.0 4.70 5.65
ETFC 150717P00035500 P 07/17/15 35.5 5.30 6.10
ETFC 150717P00036000 P 07/17/15 36.0 5.80 6.65
ETFC 150717P00036500 P 07/17/15 36.5 6.30 7.10
ETFC 150717P00037000 P 07/17/15 37.0 6.80 7.60
ETFC 150717P00037500 P 07/17/15 37.5 7.30 8.10
ETFC 150717P00038000 P 07/17/15 38.0 7.80 8.60
ETFC 150717P00038500 P 07/17/15 38.5 8.30 9.20
ETFC 150717P00039000 P 07/17/15 39.0 8.70 9.70
ETFC 150717P00039500 P 07/17/15 39.5 9.35 10.25
ETFC 150724C00020000 C 07/24/15 20.0 9.35 10.50
ETFC 150724C00021000 C 07/24/15 21.0 8.35 9.50
ETFC 150724C00022000 C 07/24/15 22.0 7.40 8.45
ETFC 150724C00023000 C 07/24/15 23.0 6.50 7.55
ETFC 150724C00023500 C 07/24/15 23.5 5.90 6.95
ETFC 150724C00024000 C 07/24/15 24.0 5.45 6.55
ETFC 150724C00024500 C 07/24/15 24.5 5.00 6.00
ETFC 150724C00025000 C 07/24/15 25.0 4.55 5.45
ETFC 150724C00025500 C 07/24/15 25.5 4.00 4.95
ETFC 150724C00026000 C 07/24/15 26.0 3.50 4.50
ETFC 150724C00026500 C 07/24/15 26.5 3.15 4.00
ETFC 150724C00027000 C 07/24/15 27.0 2.64 3.50
ETFC 150724C00027500 C 07/24/15 27.5 2.36 2.87
ETFC 150724C00028000 C 07/24/15 28.0 2.15 2.69
ETFC 150724C00028500 C 07/24/15 28.5 1.71 2.08
ETFC 150724C00029000 C 07/24/15 29.0 1.37 1.58
ETFC 150724C00029500 C 07/24/15 29.5 1.13 1.28
ETFC 150724C00030000 C 07/24/15 30.0 0.91 0.99
ETFC 150724C00030500 C 07/24/15 30.5 0.55 0.76
ETFC 150724C00031000 C 07/24/15 31.0 0.40 0.63
ETFC 150724C00031500 C 07/24/15 31.5 0.31 0.46
ETFC 150724C00032000 C 07/24/15 32.0 0.17 0.44
ETFC 150724C00032500 C 07/24/15 32.5 0.13 0.50
ETFC 150724C00033000 C 07/24/15 33.0 0.09 0.40
ETFC 150724C00033500 C 07/24/15 33.5 0.07 0.45
ETFC 150724C00034000 C 07/24/15 34.0 0.07 0.27
ETFC 150724C00034500 C 07/24/15 34.5 0.03 0.37
ETFC 150724C00035000 C 07/24/15 35.0 0.01 0.40
ETFC 150724C00035500 C 07/24/15 35.5 0.02 0.49
ETFC 150724C00036000 C 07/24/15 36.0 0.01 0.50
ETFC 150724C00036500 C 07/24/15 36.5 0.00 0.50
ETFC 150724C00037000 C 07/24/15 37.0 0.00 0.50
ETFC 150724C00037500 C 07/24/15 37.5 0.00 0.50
ETFC 150724C00038000 C 07/24/15 38.0 0.00 0.50
ETFC 150724C00038500 C 07/24/15 38.5 0.00 0.50
ETFC 150724C00039000 C 07/24/15 39.0 0.00 0.50
ETFC 150724C00039500 C 07/24/15 39.5 0.00 0.50
ETFC 150724P00020000 P 07/24/15 20.0 0.00 0.38
ETFC 150724P00021000 P 07/24/15 21.0 0.00 0.27
ETFC 150724P00022000 P 07/24/15 22.0 0.00 0.46
ETFC 150724P00023000 P 07/24/15 23.0 0.00 0.25
ETFC 150724P00023500 P 07/24/15 23.5 0.00 0.48
ETFC 150724P00024000 P 07/24/15 24.0 0.01 0.46
ETFC 150724P00024500 P 07/24/15 24.5 0.01 0.39
ETFC 150724P00025000 P 07/24/15 25.0 0.03 0.35
ETFC 150724P00025500 P 07/24/15 25.5 0.02 0.44
ETFC 150724P00026000 P 07/24/15 26.0 0.04 0.43
ETFC 150724P00026500 P 07/24/15 26.5 0.07 0.24
ETFC 150724P00027000 P 07/24/15 27.0 0.12 0.28
ETFC 150724P00027500 P 07/24/15 27.5 0.07 0.29
ETFC 150724P00028000 P 07/24/15 28.0 0.29 0.37
ETFC 150724P00028500 P 07/24/15 28.5 0.39 0.48
ETFC 150724P00029000 P 07/24/15 29.0 0.53 0.63
ETFC 150724P00029500 P 07/24/15 29.5 0.72 0.85
ETFC 150724P00030000 P 07/24/15 30.0 0.94 1.08
ETFC 150724P00030500 P 07/24/15 30.5 1.23 1.38
ETFC 150724P00031000 P 07/24/15 31.0 1.55 1.75
ETFC 150724P00031500 P 07/24/15 31.5 1.67 2.21
ETFC 150724P00032000 P 07/24/15 32.0 2.00 2.89
ETFC 150724P00032500 P 07/24/15 32.5 2.30 3.35
ETFC 150724P00033000 P 07/24/15 33.0 2.85 3.75
ETFC 150724P00033500 P 07/24/15 33.5 3.25 4.30
ETFC 150724P00034000 P 07/24/15 34.0 3.75 4.75
ETFC 150724P00034500 P 07/24/15 34.5 4.20 5.20
ETFC 150724P00035000 P 07/24/15 35.0 4.70 5.75
ETFC 150724P00035500 P 07/24/15 35.5 5.10 6.25
ETFC 150724P00036000 P 07/24/15 36.0 5.55 6.70
ETFC 150724P00036500 P 07/24/15 36.5 6.00 7.25
ETFC 150724P00037000 P 07/24/15 37.0 6.60 7.75
ETFC 150724P00037500 P 07/24/15 37.5 7.10 8.25
ETFC 150724P00038000 P 07/24/15 38.0 7.55 8.60
ETFC 150724P00038500 P 07/24/15 38.5 8.10 9.10
ETFC 150724P00039000 P 07/24/15 39.0 8.60 9.60
ETFC 150724P00039500 P 07/24/15 39.5 9.35 10.10
ETFC 150731C00020000 C 07/31/15 20.0 9.20 10.55
ETFC 150731C00021000 C 07/31/15 21.0 8.45 9.55
ETFC 150731C00022000 C 07/31/15 22.0 7.45 8.50
ETFC 150731C00023000 C 07/31/15 23.0 6.45 7.55
ETFC 150731C00023500 C 07/31/15 23.5 6.00 7.05
ETFC 150731C00024000 C 07/31/15 24.0 5.50 6.55
ETFC 150731C00024500 C 07/31/15 24.5 5.00 6.05
ETFC 150731C00025000 C 07/31/15 25.0 4.55 5.50
ETFC 150731C00025500 C 07/31/15 25.5 3.95 5.00
ETFC 150731C00026000 C 07/31/15 26.0 3.65 4.50
ETFC 150731C00026500 C 07/31/15 26.5 3.20 4.05
ETFC 150731C00027000 C 07/31/15 27.0 2.74 3.60
ETFC 150731C00027500 C 07/31/15 27.5 2.29 3.15
ETFC 150731C00028000 C 07/31/15 28.0 1.94 2.80
ETFC 150731C00028500 C 07/31/15 28.5 1.87 2.08
ETFC 150731C00029000 C 07/31/15 29.0 1.50 1.71
ETFC 150731C00029500 C 07/31/15 29.5 1.18 1.40
ETFC 150731C00030000 C 07/31/15 30.0 1.02 1.12
ETFC 150731C00030500 C 07/31/15 30.5 0.78 0.89
ETFC 150731C00031000 C 07/31/15 31.0 0.52 0.72
ETFC 150731C00031500 C 07/31/15 31.5 0.39 0.56
ETFC 150731C00032000 C 07/31/15 32.0 0.30 0.49
ETFC 150731C00032500 C 07/31/15 32.5 0.22 0.48
ETFC 150731C00033000 C 07/31/15 33.0 0.13 0.39
ETFC 150731C00033500 C 07/31/15 33.5 0.09 0.43
ETFC 150731C00034000 C 07/31/15 34.0 0.06 0.27
ETFC 150731C00034500 C 07/31/15 34.5 0.07 0.49
ETFC 150731C00035000 C 07/31/15 35.0 0.02 0.49
ETFC 150731C00035500 C 07/31/15 35.5 0.01 0.49
ETFC 150731C00036000 C 07/31/15 36.0 0.01 0.50
ETFC 150731C00036500 C 07/31/15 36.5 0.01 0.50
ETFC 150731C00037000 C 07/31/15 37.0 0.01 0.50
ETFC 150731C00037500 C 07/31/15 37.5 0.00 0.50
ETFC 150731C00038000 C 07/31/15 38.0 0.00 0.50
ETFC 150731C00038500 C 07/31/15 38.5 0.00 0.50
ETFC 150731C00039000 C 07/31/15 39.0 0.00 0.50
ETFC 150731C00039500 C 07/31/15 39.5 0.00 0.50
ETFC 150731P00020000 P 07/31/15 20.0 0.00 0.42
ETFC 150731P00021000 P 07/31/15 21.0 0.00 0.17
ETFC 150731P00022000 P 07/31/15 22.0 0.00 0.44
ETFC 150731P00023000 P 07/31/15 23.0 0.01 0.13
ETFC 150731P00023500 P 07/31/15 23.5 0.02 0.42
ETFC 150731P00024000 P 07/31/15 24.0 0.02 0.35
ETFC 150731P00024500 P 07/31/15 24.5 0.03 0.24
ETFC 150731P00025000 P 07/31/15 25.0 0.05 0.17
ETFC 150731P00025500 P 07/31/15 25.5 0.03 0.43
ETFC 150731P00026000 P 07/31/15 26.0 0.04 0.45
ETFC 150731P00026500 P 07/31/15 26.5 0.07 0.32
ETFC 150731P00027000 P 07/31/15 27.0 0.03 0.35
ETFC 150731P00027500 P 07/31/15 27.5 0.29 0.44
ETFC 150731P00028000 P 07/31/15 28.0 0.39 0.53
ETFC 150731P00028500 P 07/31/15 28.5 0.51 0.66
ETFC 150731P00029000 P 07/31/15 29.0 0.64 0.77
ETFC 150731P00029500 P 07/31/15 29.5 0.86 1.02
ETFC 150731P00030000 P 07/31/15 30.0 1.07 1.18
ETFC 150731P00030500 P 07/31/15 30.5 1.35 1.53
ETFC 150731P00031000 P 07/31/15 31.0 1.66 2.13
ETFC 150731P00031500 P 07/31/15 31.5 2.02 2.59
ETFC 150731P00032000 P 07/31/15 32.0 2.10 2.93
ETFC 150731P00032500 P 07/31/15 32.5 2.48 3.45
ETFC 150731P00033000 P 07/31/15 33.0 2.90 3.80
ETFC 150731P00033500 P 07/31/15 33.5 3.30 4.30
ETFC 150731P00034000 P 07/31/15 34.0 3.75 4.75
ETFC 150731P00034500 P 07/31/15 34.5 4.20 5.25
ETFC 150731P00035000 P 07/31/15 35.0 4.70 5.75
ETFC 150731P00035500 P 07/31/15 35.5 5.15 6.25
ETFC 150731P00036000 P 07/31/15 36.0 5.60 6.70
ETFC 150731P00036500 P 07/31/15 36.5 6.10 7.20
ETFC 150731P00037000 P 07/31/15 37.0 6.60 7.70
ETFC 150731P00037500 P 07/31/15 37.5 7.00 8.20
ETFC 150731P00038000 P 07/31/15 38.0 7.55 8.75
ETFC 150731P00038500 P 07/31/15 38.5 8.05 9.25
ETFC 150731P00039000 P 07/31/15 39.0 8.55 9.75
ETFC 150731P00039500 P 07/31/15 39.5 9.40 10.25
ETFC 150807C00020000 C 08/07/15 20.0 9.30 10.55
ETFC 150807C00021000 C 08/07/15 21.0 8.50 9.55
ETFC 150807C00022000 C 08/07/15 22.0 7.50 8.55
ETFC 150807C00023000 C 08/07/15 23.0 6.55 7.55
ETFC 150807C00023500 C 08/07/15 23.5 6.05 7.00
ETFC 150807C00024000 C 08/07/15 24.0 5.60 6.60
ETFC 150807C00024500 C 08/07/15 24.5 5.15 6.10
ETFC 150807C00025000 C 08/07/15 25.0 4.65 5.50
ETFC 150807C00025500 C 08/07/15 25.5 4.20 5.00
ETFC 150807C00026000 C 08/07/15 26.0 3.75 4.55
ETFC 150807C00026500 C 08/07/15 26.5 3.30 4.10
ETFC 150807C00027000 C 08/07/15 27.0 2.88 3.65
ETFC 150807C00027500 C 08/07/15 27.5 2.39 3.25
ETFC 150807C00028000 C 08/07/15 28.0 2.05 2.84
ETFC 150807C00028500 C 08/07/15 28.5 1.93 2.31
ETFC 150807C00029000 C 08/07/15 29.0 1.58 1.81
ETFC 150807C00029500 C 08/07/15 29.5 1.26 1.50
ETFC 150807C00030000 C 08/07/15 30.0 1.11 1.21
ETFC 150807C00030500 C 08/07/15 30.5 0.85 0.99
ETFC 150807C00031000 C 08/07/15 31.0 0.63 0.80
ETFC 150807C00031500 C 08/07/15 31.5 0.53 0.64
ETFC 150807C00032000 C 08/07/15 32.0 0.35 0.54
ETFC 150807C00032500 C 08/07/15 32.5 0.27 0.51
ETFC 150807C00033000 C 08/07/15 33.0 0.18 0.42
ETFC 150807C00033500 C 08/07/15 33.5 0.12 0.47
ETFC 150807C00034000 C 08/07/15 34.0 0.08 0.28
ETFC 150807C00034500 C 08/07/15 34.5 0.06 0.49
ETFC 150807C00035000 C 08/07/15 35.0 0.04 0.49
ETFC 150807C00035500 C 08/07/15 35.5 0.02 0.49
ETFC 150807C00036000 C 08/07/15 36.0 0.02 0.49
ETFC 150807C00036500 C 08/07/15 36.5 0.01 0.50
ETFC 150807C00037000 C 08/07/15 37.0 0.01 0.50
ETFC 150807C00037500 C 08/07/15 37.5 0.01 0.50
ETFC 150807C00038000 C 08/07/15 38.0 0.01 0.50
ETFC 150807C00038500 C 08/07/15 38.5 0.00 0.50
ETFC 150807C00039000 C 08/07/15 39.0 0.00 0.50
ETFC 150807C00039500 C 08/07/15 39.5 0.00 0.50
ETFC 150807P00020000 P 08/07/15 20.0 0.03 0.19
ETFC 150807P00021000 P 08/07/15 21.0 0.02 0.22
ETFC 150807P00022000 P 08/07/15 22.0 0.03 0.46
ETFC 150807P00023000 P 08/07/15 23.0 0.03 0.46
ETFC 150807P00023500 P 08/07/15 23.5 0.05 0.46
ETFC 150807P00024000 P 08/07/15 24.0 0.04 0.46
ETFC 150807P00024500 P 08/07/15 24.5 0.02 0.21
ETFC 150807P00025000 P 08/07/15 25.0 0.06 0.35
ETFC 150807P00025500 P 08/07/15 25.5 0.08 0.41
ETFC 150807P00026000 P 08/07/15 26.0 0.07 0.37
ETFC 150807P00026500 P 08/07/15 26.5 0.06 0.46
ETFC 150807P00027000 P 08/07/15 27.0 0.28 0.44
ETFC 150807P00027500 P 08/07/15 27.5 0.39 0.44
ETFC 150807P00028000 P 08/07/15 28.0 0.47 0.57
ETFC 150807P00028500 P 08/07/15 28.5 0.59 0.74
ETFC 150807P00029000 P 08/07/15 29.0 0.74 0.85
ETFC 150807P00029500 P 08/07/15 29.5 0.91 1.06
ETFC 150807P00030000 P 08/07/15 30.0 1.15 1.28
ETFC 150807P00030500 P 08/07/15 30.5 1.41 1.62
ETFC 150807P00031000 P 08/07/15 31.0 1.72 2.17
ETFC 150807P00031500 P 08/07/15 31.5 2.09 2.56
ETFC 150807P00032000 P 08/07/15 32.0 2.18 2.96
ETFC 150807P00032500 P 08/07/15 32.5 2.55 3.40
ETFC 150807P00033000 P 08/07/15 33.0 2.95 3.85
ETFC 150807P00033500 P 08/07/15 33.5 3.35 4.25
ETFC 150807P00034000 P 08/07/15 34.0 3.75 4.75
ETFC 150807P00034500 P 08/07/15 34.5 4.25 5.25
ETFC 150807P00035000 P 08/07/15 35.0 4.70 5.80
ETFC 150807P00035500 P 08/07/15 35.5 5.10 6.20
ETFC 150807P00036000 P 08/07/15 36.0 5.60 6.75
ETFC 150807P00036500 P 08/07/15 36.5 6.10 7.25
ETFC 150807P00037000 P 08/07/15 37.0 6.60 7.75
ETFC 150807P00037500 P 08/07/15 37.5 7.05 8.25
ETFC 150807P00038000 P 08/07/15 38.0 7.50 8.70
ETFC 150807P00038500 P 08/07/15 38.5 8.05 9.20
ETFC 150807P00039000 P 08/07/15 39.0 8.55 9.75
ETFC 150807P00039500 P 08/07/15 39.5 9.50 10.25
ETFC 150814C00022000 C 08/14/15 22.0 7.25 8.55
ETFC 150814C00023000 C 08/14/15 23.0 6.35 7.55
ETFC 150814C00023500 C 08/14/15 23.5 5.75 7.10
ETFC 150814C00024000 C 08/14/15 24.0 5.50 6.60
ETFC 150814C00024500 C 08/14/15 24.5 4.85 6.15
ETFC 150814C00025000 C 08/14/15 25.0 4.40 5.55
ETFC 150814C00025500 C 08/14/15 25.5 3.90 5.05
ETFC 150814C00026000 C 08/14/15 26.0 3.50 4.60
ETFC 150814C00026500 C 08/14/15 26.5 3.05 4.15
ETFC 150814C00027000 C 08/14/15 27.0 2.78 3.70
ETFC 150814C00027500 C 08/14/15 27.5 2.22 3.30
ETFC 150814C00028000 C 08/14/15 28.0 2.23 2.72
ETFC 150814C00028500 C 08/14/15 28.5 1.96 2.40
ETFC 150814C00029000 C 08/14/15 29.0 1.60 1.93
ETFC 150814C00029500 C 08/14/15 29.5 1.35 1.63
ETFC 150814C00030000 C 08/14/15 30.0 1.19 1.33
ETFC 150814C00030500 C 08/14/15 30.5 0.96 1.10
ETFC 150814C00031000 C 08/14/15 31.0 0.76 0.93
ETFC 150814C00031500 C 08/14/15 31.5 0.63 0.73
ETFC 150814C00032000 C 08/14/15 32.0 0.40 0.61
ETFC 150814C00032500 C 08/14/15 32.5 0.28 0.60
ETFC 150814C00033000 C 08/14/15 33.0 0.21 0.47
ETFC 150814C00033500 C 08/14/15 33.5 0.14 0.44
ETFC 150814C00034000 C 08/14/15 34.0 0.10 0.29
ETFC 150814C00034500 C 08/14/15 34.5 0.07 0.40
ETFC 150814C00035000 C 08/14/15 35.0 0.05 0.39
ETFC 150814C00035500 C 08/14/15 35.5 0.04 0.42
ETFC 150814C00036000 C 08/14/15 36.0 0.03 0.44
ETFC 150814C00036500 C 08/14/15 36.5 0.01 0.43
ETFC 150814C00037000 C 08/14/15 37.0 0.02 0.41
ETFC 150814C00037500 C 08/14/15 37.5 0.00 0.41
ETFC 150814C00038000 C 08/14/15 38.0 0.00 0.41
ETFC 150814C00038500 C 08/14/15 38.5 0.00 0.50
ETFC 150814C00039000 C 08/14/15 39.0 0.00 0.39
ETFC 150814C00039500 C 08/14/15 39.5 0.00 0.50
ETFC 150814P00022000 P 08/14/15 22.0 0.01 0.36
ETFC 150814P00023000 P 08/14/15 23.0 0.03 0.35
ETFC 150814P00023500 P 08/14/15 23.5 0.03 0.35
ETFC 150814P00024000 P 08/14/15 24.0 0.06 0.33
ETFC 150814P00024500 P 08/14/15 24.5 0.04 0.23
ETFC 150814P00025000 P 08/14/15 25.0 0.08 0.29
ETFC 150814P00025500 P 08/14/15 25.5 0.10 0.39
ETFC 150814P00026000 P 08/14/15 26.0 0.13 0.43
ETFC 150814P00026500 P 08/14/15 26.5 0.16 0.46
ETFC 150814P00027000 P 08/14/15 27.0 0.33 0.50
ETFC 150814P00027500 P 08/14/15 27.5 0.39 0.59
ETFC 150814P00028000 P 08/14/15 28.0 0.49 0.69
ETFC 150814P00028500 P 08/14/15 28.5 0.65 0.82
ETFC 150814P00029000 P 08/14/15 29.0 0.81 0.97
ETFC 150814P00029500 P 08/14/15 29.5 1.01 1.14
ETFC 150814P00030000 P 08/14/15 30.0 1.24 1.38
ETFC 150814P00030500 P 08/14/15 30.5 1.50 1.72
ETFC 150814P00031000 P 08/14/15 31.0 1.79 2.02
ETFC 150814P00031500 P 08/14/15 31.5 2.11 2.75
ETFC 150814P00032000 P 08/14/15 32.0 2.14 3.25
ETFC 150814P00032500 P 08/14/15 32.5 2.50 3.50
ETFC 150814P00033000 P 08/14/15 33.0 2.90 4.05
ETFC 150814P00033500 P 08/14/15 33.5 3.35 4.45
ETFC 150814P00034000 P 08/14/15 34.0 3.80 5.05
ETFC 150814P00034500 P 08/14/15 34.5 4.25 5.45
ETFC 150814P00035000 P 08/14/15 35.0 4.75 5.80
ETFC 150814P00035500 P 08/14/15 35.5 5.10 6.30
ETFC 150814P00036000 P 08/14/15 36.0 5.60 6.80
ETFC 150814P00036500 P 08/14/15 36.5 6.05 7.25
ETFC 150814P00037000 P 08/14/15 37.0 6.55 7.85
ETFC 150814P00037500 P 08/14/15 37.5 7.05 8.30
ETFC 150814P00038000 P 08/14/15 38.0 7.55 8.90
ETFC 150814P00038500 P 08/14/15 38.5 7.90 9.40
ETFC 150814P00039000 P 08/14/15 39.0 8.55 9.90
ETFC 150814P00039500 P 08/14/15 39.5 8.90 11.50
ETFC 150821C00021000 C 08/21/15 21.0 8.55 9.30
ETFC 150821C00022000 C 08/21/15 22.0 7.50 8.30
ETFC 150821C00023000 C 08/21/15 23.0 6.60 7.35
ETFC 150821C00024000 C 08/21/15 24.0 5.65 6.40
ETFC 150821C00025000 C 08/21/15 25.0 4.70 5.45
ETFC 150821C00026000 C 08/21/15 26.0 3.85 4.50
ETFC 150821C00027000 C 08/21/15 27.0 3.00 3.65
ETFC 150821C00028000 C 08/21/15 28.0 2.38 2.73
ETFC 150821C00029000 C 08/21/15 29.0 1.71 1.97
ETFC 150821C00030000 C 08/21/15 30.0 1.30 1.38
ETFC 150821C00031000 C 08/21/15 31.0 0.86 0.95
ETFC 150821C00032000 C 08/21/15 32.0 0.55 0.64
ETFC 150821C00033000 C 08/21/15 33.0 0.31 0.46
ETFC 150821C00034000 C 08/21/15 34.0 0.20 0.34
ETFC 150821C00035000 C 08/21/15 35.0 0.14 0.30
ETFC 150821C00036000 C 08/21/15 36.0 0.09 0.31
ETFC 150821C00037000 C 08/21/15 37.0 0.05 0.27
ETFC 150821C00038000 C 08/21/15 38.0 0.03 0.25
ETFC 150821C00039000 C 08/21/15 39.0 0.02 0.23
ETFC 150821P00021000 P 08/21/15 21.0 0.03 0.18
ETFC 150821P00022000 P 08/21/15 22.0 0.04 0.24
ETFC 150821P00023000 P 08/21/15 23.0 0.06 0.24
ETFC 150821P00024000 P 08/21/15 24.0 0.08 0.27
ETFC 150821P00025000 P 08/21/15 25.0 0.18 0.27
ETFC 150821P00026000 P 08/21/15 26.0 0.21 0.43
ETFC 150821P00027000 P 08/21/15 27.0 0.41 0.49
ETFC 150821P00028000 P 08/21/15 28.0 0.62 0.70
ETFC 150821P00029000 P 08/21/15 29.0 0.92 1.03
ETFC 150821P00030000 P 08/21/15 30.0 1.37 1.43
ETFC 150821P00031000 P 08/21/15 31.0 1.89 2.09
ETFC 150821P00032000 P 08/21/15 32.0 2.50 2.99
ETFC 150821P00033000 P 08/21/15 33.0 3.20 3.85
ETFC 150821P00034000 P 08/21/15 34.0 4.00 4.75
ETFC 150821P00035000 P 08/21/15 35.0 4.95 5.65
ETFC 150821P00036000 P 08/21/15 36.0 5.90 6.65
ETFC 150821P00037000 P 08/21/15 37.0 6.85 7.65
ETFC 150821P00038000 P 08/21/15 38.0 7.80 8.60
ETFC 150821P00039000 P 08/21/15 39.0 8.80 9.55
ETFC 151016C00014000 C 10/16/15 14.0 15.40 16.90
ETFC 151016C00015000 C 10/16/15 15.0 14.15 15.70
ETFC 151016C00016000 C 10/16/15 16.0 13.10 14.95
ETFC 151016C00017000 C 10/16/15 17.0 12.15 13.65
ETFC 151016C00018000 C 10/16/15 18.0 11.30 12.90
ETFC 151016C00019000 C 10/16/15 19.0 10.40 11.90
ETFC 151016C00020000 C 10/16/15 20.0 9.55 10.70
ETFC 151016C00021000 C 10/16/15 21.0 8.65 9.45
ETFC 151016C00022000 C 10/16/15 22.0 7.75 8.50
ETFC 151016C00023000 C 10/16/15 23.0 6.75 7.55
ETFC 151016C00024000 C 10/16/15 24.0 5.90 6.70
ETFC 151016C00025000 C 10/16/15 25.0 5.00 5.70
ETFC 151016C00026000 C 10/16/15 26.0 4.20 4.75
ETFC 151016C00027000 C 10/16/15 27.0 3.40 3.90
ETFC 151016C00028000 C 10/16/15 28.0 2.84 3.30
ETFC 151016C00029000 C 10/16/15 29.0 2.17 2.48
ETFC 151016C00030000 C 10/16/15 30.0 1.81 1.95
ETFC 151016C00031000 C 10/16/15 31.0 1.24 1.47
ETFC 151016C00032000 C 10/16/15 32.0 0.93 1.12
ETFC 151016C00033000 C 10/16/15 33.0 0.68 0.84
ETFC 151016C00034000 C 10/16/15 34.0 0.50 0.63
ETFC 151016C00035000 C 10/16/15 35.0 0.35 0.51
ETFC 151016C00036000 C 10/16/15 36.0 0.26 0.41
ETFC 151016C00037000 C 10/16/15 37.0 0.18 0.43
ETFC 151016C00038000 C 10/16/15 38.0 0.12 0.41
ETFC 151016C00039000 C 10/16/15 39.0 0.08 0.35
ETFC 151016C00040000 C 10/16/15 40.0 0.05 0.33
ETFC 151016C00041000 C 10/16/15 41.0 0.03 0.30
ETFC 151016P00014000 P 10/16/15 14.0 0.02 0.20
ETFC 151016P00015000 P 10/16/15 15.0 0.03 0.18
ETFC 151016P00016000 P 10/16/15 16.0 0.02 0.28
ETFC 151016P00017000 P 10/16/15 17.0 0.04 0.29
ETFC 151016P00018000 P 10/16/15 18.0 0.05 0.26
ETFC 151016P00019000 P 10/16/15 19.0 0.05 0.31
ETFC 151016P00020000 P 10/16/15 20.0 0.09 0.32
ETFC 151016P00021000 P 10/16/15 21.0 0.12 0.25
ETFC 151016P00022000 P 10/16/15 22.0 0.15 0.33
ETFC 151016P00023000 P 10/16/15 23.0 0.16 0.40
ETFC 151016P00024000 P 10/16/15 24.0 0.23 0.50
ETFC 151016P00025000 P 10/16/15 25.0 0.35 0.54
ETFC 151016P00026000 P 10/16/15 26.0 0.50 0.70
ETFC 151016P00027000 P 10/16/15 27.0 0.78 0.91
ETFC 151016P00028000 P 10/16/15 28.0 1.05 1.23
ETFC 151016P00029000 P 10/16/15 29.0 1.44 1.53
ETFC 151016P00030000 P 10/16/15 30.0 1.87 1.95
ETFC 151016P00031000 P 10/16/15 31.0 2.42 2.64
ETFC 151016P00032000 P 10/16/15 32.0 3.00 3.45
ETFC 151016P00033000 P 10/16/15 33.0 3.50 4.20
ETFC 151016P00034000 P 10/16/15 34.0 4.30 5.00
ETFC 151016P00035000 P 10/16/15 35.0 5.15 5.85
ETFC 151016P00036000 P 10/16/15 36.0 6.05 6.75
ETFC 151016P00037000 P 10/16/15 37.0 6.90 7.70
ETFC 151016P00038000 P 10/16/15 38.0 7.90 8.70
ETFC 151016P00039000 P 10/16/15 39.0 8.70 9.65
ETFC 151016P00040000 P 10/16/15 40.0 9.60 11.10
ETFC 151016P00041000 P 10/16/15 41.0 10.40 11.80
ETFC 160115C00005000 C 01/15/16 5.0 23.15 26.10
ETFC 160115C00008000 C 01/15/16 8.0 21.35 22.90
ETFC 160115C00010000 C 01/15/16 10.0 19.25 20.90
ETFC 160115C00013000 C 01/15/16 13.0 16.30 18.00
ETFC 160115C00014000 C 01/15/16 14.0 15.30 16.90
ETFC 160115C00015000 C 01/15/16 15.0 14.50 16.00
ETFC 160115C00016000 C 01/15/16 16.0 13.50 15.00
ETFC 160115C00017000 C 01/15/16 17.0 12.55 14.00
ETFC 160115C00018000 C 01/15/16 18.0 11.40 12.95
ETFC 160115C00019000 C 01/15/16 19.0 10.70 12.10
ETFC 160115C00020000 C 01/15/16 20.0 9.80 10.85
ETFC 160115C00021000 C 01/15/16 21.0 8.80 9.80
ETFC 160115C00022000 C 01/15/16 22.0 8.00 8.85
ETFC 160115C00023000 C 01/15/16 23.0 7.10 7.95
ETFC 160115C00024000 C 01/15/16 24.0 6.25 7.10
ETFC 160115C00025000 C 01/15/16 25.0 5.50 6.30
ETFC 160115C00026000 C 01/15/16 26.0 4.85 5.30
ETFC 160115C00027000 C 01/15/16 27.0 4.25 4.50
ETFC 160115C00028000 C 01/15/16 28.0 3.60 3.85
ETFC 160115C00029000 C 01/15/16 29.0 3.05 3.20
ETFC 160115C00030000 C 01/15/16 30.0 2.56 2.67
ETFC 160115C00031000 C 01/15/16 31.0 1.97 2.22
ETFC 160115C00032000 C 01/15/16 32.0 1.65 1.79
ETFC 160115C00033000 C 01/15/16 33.0 1.23 1.46
ETFC 160115C00034000 C 01/15/16 34.0 1.07 1.18
ETFC 160115C00035000 C 01/15/16 35.0 0.77 0.95
ETFC 160115C00036000 C 01/15/16 36.0 0.61 0.79
ETFC 160115C00037000 C 01/15/16 37.0 0.49 0.70
ETFC 160115C00038000 C 01/15/16 38.0 0.37 0.58
ETFC 160115C00039000 C 01/15/16 39.0 0.28 0.50
ETFC 160115C00040000 C 01/15/16 40.0 0.20 0.51
ETFC 160115C00041000 C 01/15/16 41.0 0.13 0.49
ETFC 160115C00042000 C 01/15/16 42.0 0.11 0.45
ETFC 160115C00043000 C 01/15/16 43.0 0.08 0.42
ETFC 160115C00044000 C 01/15/16 44.0 0.05 0.40
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.09
ETFC 160115P00008000 P 01/15/16 8.0 0.00 0.12
ETFC 160115P00010000 P 01/15/16 10.0 0.00 0.19
ETFC 160115P00013000 P 01/15/16 13.0 0.06 0.40
ETFC 160115P00014000 P 01/15/16 14.0 0.10 0.40
ETFC 160115P00015000 P 01/15/16 15.0 0.10 0.26
ETFC 160115P00016000 P 01/15/16 16.0 0.10 0.43
ETFC 160115P00017000 P 01/15/16 17.0 0.13 0.47
ETFC 160115P00018000 P 01/15/16 18.0 0.13 0.42
ETFC 160115P00019000 P 01/15/16 19.0 0.17 0.43
ETFC 160115P00020000 P 01/15/16 20.0 0.22 0.44
ETFC 160115P00021000 P 01/15/16 21.0 0.28 0.56
ETFC 160115P00022000 P 01/15/16 22.0 0.44 0.64
ETFC 160115P00023000 P 01/15/16 23.0 0.46 0.77
ETFC 160115P00024000 P 01/15/16 24.0 0.60 0.82
ETFC 160115P00025000 P 01/15/16 25.0 0.86 0.96
ETFC 160115P00026000 P 01/15/16 26.0 1.07 1.17
ETFC 160115P00027000 P 01/15/16 27.0 1.34 1.44
ETFC 160115P00028000 P 01/15/16 28.0 1.67 1.77
ETFC 160115P00029000 P 01/15/16 29.0 2.08 2.17
ETFC 160115P00030000 P 01/15/16 30.0 2.52 2.66
ETFC 160115P00031000 P 01/15/16 31.0 3.05 3.20
ETFC 160115P00032000 P 01/15/16 32.0 3.65 3.90
ETFC 160115P00033000 P 01/15/16 33.0 4.30 4.75
ETFC 160115P00034000 P 01/15/16 34.0 5.00 5.50
ETFC 160115P00035000 P 01/15/16 35.0 5.75 6.30
ETFC 160115P00036000 P 01/15/16 36.0 6.40 7.15
ETFC 160115P00037000 P 01/15/16 37.0 7.25 8.15
ETFC 160115P00038000 P 01/15/16 38.0 8.10 8.90
ETFC 160115P00039000 P 01/15/16 39.0 9.00 10.10
ETFC 160115P00040000 P 01/15/16 40.0 9.70 10.85
ETFC 160115P00041000 P 01/15/16 41.0 10.55 11.80
ETFC 160115P00042000 P 01/15/16 42.0 11.50 12.75
ETFC 160115P00043000 P 01/15/16 43.0 12.30 13.70
ETFC 160115P00044000 P 01/15/16 44.0 13.35 14.70
ETFC 170120C00005000 C 01/20/17 5.0 22.85 27.25
ETFC 170120C00008000 C 01/20/17 8.0 19.80 24.40
ETFC 170120C00010000 C 01/20/17 10.0 18.10 22.45
ETFC 170120C00013000 C 01/20/17 13.0 16.10 19.55
ETFC 170120C00015000 C 01/20/17 15.0 14.25 17.40
ETFC 170120C00018000 C 01/20/17 18.0 11.60 14.75
ETFC 170120C00020000 C 01/20/17 20.0 10.85 12.55
ETFC 170120C00022000 C 01/20/17 22.0 9.25 10.75
ETFC 170120C00025000 C 01/20/17 25.0 7.15 8.60
ETFC 170120C00027000 C 01/20/17 27.0 5.85 6.95
ETFC 170120C00030000 C 01/20/17 30.0 4.40 5.55
ETFC 170120C00032000 C 01/20/17 32.0 3.75 4.15
ETFC 170120C00035000 C 01/20/17 35.0 2.54 3.60
ETFC 170120C00040000 C 01/20/17 40.0 1.40 1.97
ETFC 170120C00045000 C 01/20/17 45.0 0.70 1.10
ETFC 170120P00005000 P 01/20/17 5.0 0.02 0.21
ETFC 170120P00008000 P 01/20/17 8.0 0.05 0.53
ETFC 170120P00010000 P 01/20/17 10.0 0.10 0.45
ETFC 170120P00013000 P 01/20/17 13.0 0.25 0.60
ETFC 170120P00015000 P 01/20/17 15.0 0.37 0.80
ETFC 170120P00018000 P 01/20/17 18.0 0.66 1.28
ETFC 170120P00020000 P 01/20/17 20.0 1.00 1.29
ETFC 170120P00022000 P 01/20/17 22.0 1.33 1.71
ETFC 170120P00025000 P 01/20/17 25.0 2.13 2.57
ETFC 170120P00027000 P 01/20/17 27.0 2.82 3.35
ETFC 170120P00030000 P 01/20/17 30.0 4.15 4.75
ETFC 170120P00032000 P 01/20/17 32.0 5.35 5.85
ETFC 170120P00035000 P 01/20/17 35.0 7.10 7.80
ETFC 170120P00040000 P 01/20/17 40.0 10.75 11.80
ETFC 170120P00045000 P 01/20/17 45.0 14.70 16.55

OPRA data is delayed 15 minutes.