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 (2015-01-16)Premium Content

E Trade Financial Corporation (ETFC)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 150306C00014000 C 03/06/15 14.0 11.40 12.90
ETFC 150306C00015000 C 03/06/15 15.0 9.55 13.05
ETFC 150306C00015500 C 03/06/15 15.5 9.25 12.15
ETFC 150306C00016000 C 03/06/15 16.0 9.70 10.75
ETFC 150306C00016500 C 03/06/15 16.5 8.25 10.10
ETFC 150306C00017000 C 03/06/15 17.0 7.80 9.60
ETFC 150306C00017500 C 03/06/15 17.5 7.70 9.85
ETFC 150306C00018000 C 03/06/15 18.0 7.35 9.20
ETFC 150306C00018500 C 03/06/15 18.5 6.85 8.50
ETFC 150306C00019000 C 03/06/15 19.0 6.95 7.55
ETFC 150306C00019500 C 03/06/15 19.5 6.40 7.15
ETFC 150306C00020000 C 03/06/15 20.0 5.90 6.55
ETFC 150306C00020500 C 03/06/15 20.5 5.40 6.05
ETFC 150306C00021000 C 03/06/15 21.0 4.90 5.60
ETFC 150306C00021500 C 03/06/15 21.5 4.45 5.05
ETFC 150306C00022000 C 03/06/15 22.0 3.95 4.55
ETFC 150306C00022500 C 03/06/15 22.5 3.45 4.05
ETFC 150306C00023000 C 03/06/15 23.0 2.98 3.55
ETFC 150306C00023500 C 03/06/15 23.5 2.48 3.05
ETFC 150306C00024000 C 03/06/15 24.0 1.99 2.53
ETFC 150306C00024500 C 03/06/15 24.5 1.47 2.03
ETFC 150306C00025000 C 03/06/15 25.0 1.04 1.55
ETFC 150306C00025500 C 03/06/15 25.5 0.69 1.08
ETFC 150306C00026000 C 03/06/15 26.0 0.60 0.66
ETFC 150306C00026500 C 03/06/15 26.5 0.27 0.32
ETFC 150306C00027000 C 03/06/15 27.0 0.04 0.13
ETFC 150306C00027500 C 03/06/15 27.5 0.00 0.11
ETFC 150306C00028000 C 03/06/15 28.0 0.00 0.07
ETFC 150306C00028500 C 03/06/15 28.5 0.00 0.07
ETFC 150306C00029000 C 03/06/15 29.0 0.00 0.07
ETFC 150306C00029500 C 03/06/15 29.5 0.00 0.07
ETFC 150306C00030000 C 03/06/15 30.0 0.00 0.07
ETFC 150306C00030500 C 03/06/15 30.5 0.00 0.07
ETFC 150306C00031000 C 03/06/15 31.0 0.00 0.08
ETFC 150306C00031500 C 03/06/15 31.5 0.00 0.12
ETFC 150306C00032000 C 03/06/15 32.0 0.00 0.08
ETFC 150306C00032500 C 03/06/15 32.5 0.00 0.08
ETFC 150306C00033000 C 03/06/15 33.0 0.00 0.13
ETFC 150306C00033500 C 03/06/15 33.5 0.00 0.13
ETFC 150306C00034000 C 03/06/15 34.0 0.00 0.13
ETFC 150306C00034500 C 03/06/15 34.5 0.00 0.09
ETFC 150306C00035000 C 03/06/15 35.0 0.00 0.13
ETFC 150306P00014000 P 03/06/15 14.0 0.00 0.08
ETFC 150306P00015000 P 03/06/15 15.0 0.00 0.08
ETFC 150306P00015500 P 03/06/15 15.5 0.00 0.13
ETFC 150306P00016000 P 03/06/15 16.0 0.00 0.08
ETFC 150306P00016500 P 03/06/15 16.5 0.00 0.07
ETFC 150306P00017000 P 03/06/15 17.0 0.00 0.07
ETFC 150306P00017500 P 03/06/15 17.5 0.00 0.07
ETFC 150306P00018000 P 03/06/15 18.0 0.00 0.07
ETFC 150306P00018500 P 03/06/15 18.5 0.00 0.07
ETFC 150306P00019000 P 03/06/15 19.0 0.00 0.07
ETFC 150306P00019500 P 03/06/15 19.5 0.00 0.07
ETFC 150306P00020000 P 03/06/15 20.0 0.00 0.07
ETFC 150306P00020500 P 03/06/15 20.5 0.00 0.07
ETFC 150306P00021000 P 03/06/15 21.0 0.00 0.07
ETFC 150306P00021500 P 03/06/15 21.5 0.00 0.08
ETFC 150306P00022000 P 03/06/15 22.0 0.00 0.09
ETFC 150306P00022500 P 03/06/15 22.5 0.00 0.13
ETFC 150306P00023000 P 03/06/15 23.0 0.00 0.10
ETFC 150306P00023500 P 03/06/15 23.5 0.00 0.10
ETFC 150306P00024000 P 03/06/15 24.0 0.00 0.11
ETFC 150306P00024500 P 03/06/15 24.5 0.00 0.07
ETFC 150306P00025000 P 03/06/15 25.0 0.02 0.09
ETFC 150306P00025500 P 03/06/15 25.5 0.07 0.15
ETFC 150306P00026000 P 03/06/15 26.0 0.13 0.17
ETFC 150306P00026500 P 03/06/15 26.5 0.29 0.60
ETFC 150306P00027000 P 03/06/15 27.0 0.60 1.07
ETFC 150306P00027500 P 03/06/15 27.5 1.02 1.59
ETFC 150306P00028000 P 03/06/15 28.0 1.50 2.08
ETFC 150306P00028500 P 03/06/15 28.5 1.98 2.58
ETFC 150306P00029000 P 03/06/15 29.0 2.47 3.20
ETFC 150306P00029500 P 03/06/15 29.5 2.99 3.70
ETFC 150306P00030000 P 03/06/15 30.0 3.45 4.20
ETFC 150306P00030500 P 03/06/15 30.5 3.95 4.70
ETFC 150306P00031000 P 03/06/15 31.0 4.40 5.20
ETFC 150306P00031500 P 03/06/15 31.5 4.95 5.70
ETFC 150306P00032000 P 03/06/15 32.0 5.45 6.25
ETFC 150306P00032500 P 03/06/15 32.5 5.95 6.65
ETFC 150306P00033000 P 03/06/15 33.0 6.45 7.25
ETFC 150306P00033500 P 03/06/15 33.5 6.80 7.80
ETFC 150306P00034000 P 03/06/15 34.0 6.50 9.05
ETFC 150306P00034500 P 03/06/15 34.5 7.20 9.55
ETFC 150306P00035000 P 03/06/15 35.0 8.40 9.25
ETFC 150313C00016000 C 03/13/15 16.0 9.65 10.65
ETFC 150313C00016500 C 03/13/15 16.5 9.35 10.10
ETFC 150313C00017000 C 03/13/15 17.0 8.85 9.60
ETFC 150313C00017500 C 03/13/15 17.5 8.35 9.10
ETFC 150313C00018000 C 03/13/15 18.0 7.85 8.55
ETFC 150313C00018500 C 03/13/15 18.5 7.35 8.05
ETFC 150313C00019000 C 03/13/15 19.0 6.85 7.55
ETFC 150313C00019500 C 03/13/15 19.5 6.35 7.05
ETFC 150313C00020000 C 03/13/15 20.0 5.85 6.55
ETFC 150313C00020500 C 03/13/15 20.5 5.35 6.05
ETFC 150313C00021000 C 03/13/15 21.0 4.90 5.55
ETFC 150313C00021500 C 03/13/15 21.5 4.40 5.05
ETFC 150313C00022000 C 03/13/15 22.0 3.90 4.60
ETFC 150313C00022500 C 03/13/15 22.5 3.40 4.15
ETFC 150313C00023000 C 03/13/15 23.0 2.91 3.65
ETFC 150313C00023500 C 03/13/15 23.5 2.50 3.05
ETFC 150313C00024000 C 03/13/15 24.0 2.06 2.57
ETFC 150313C00024500 C 03/13/15 24.5 1.58 2.12
ETFC 150313C00025000 C 03/13/15 25.0 1.24 1.63
ETFC 150313C00025500 C 03/13/15 25.5 0.86 1.20
ETFC 150313C00026000 C 03/13/15 26.0 0.53 0.82
ETFC 150313C00026500 C 03/13/15 26.5 0.38 0.52
ETFC 150313C00027000 C 03/13/15 27.0 0.25 0.30
ETFC 150313C00027500 C 03/13/15 27.5 0.06 0.16
ETFC 150313C00028000 C 03/13/15 28.0 0.01 0.10
ETFC 150313C00028500 C 03/13/15 28.5 0.01 0.08
ETFC 150313C00029000 C 03/13/15 29.0 0.00 0.09
ETFC 150313C00029500 C 03/13/15 29.5 0.00 0.07
ETFC 150313C00030000 C 03/13/15 30.0 0.00 0.07
ETFC 150313C00030500 C 03/13/15 30.5 0.00 0.07
ETFC 150313C00031000 C 03/13/15 31.0 0.00 0.07
ETFC 150313C00031500 C 03/13/15 31.5 0.00 0.16
ETFC 150313C00032000 C 03/13/15 32.0 0.00 0.16
ETFC 150313C00032500 C 03/13/15 32.5 0.00 0.17
ETFC 150313C00033000 C 03/13/15 33.0 0.00 0.16
ETFC 150313C00033500 C 03/13/15 33.5 0.00 0.11
ETFC 150313C00034000 C 03/13/15 34.0 0.00 0.16
ETFC 150313C00034500 C 03/13/15 34.5 0.00 0.10
ETFC 150313C00035000 C 03/13/15 35.0 0.00 0.13
ETFC 150313P00016000 P 03/13/15 16.0 0.00 0.17
ETFC 150313P00016500 P 03/13/15 16.5 0.00 0.18
ETFC 150313P00017000 P 03/13/15 17.0 0.00 0.18
ETFC 150313P00017500 P 03/13/15 17.5 0.00 0.18
ETFC 150313P00018000 P 03/13/15 18.0 0.00 0.19
ETFC 150313P00018500 P 03/13/15 18.5 0.00 0.19
ETFC 150313P00019000 P 03/13/15 19.0 0.00 0.19
ETFC 150313P00019500 P 03/13/15 19.5 0.00 0.19
ETFC 150313P00020000 P 03/13/15 20.0 0.00 0.19
ETFC 150313P00020500 P 03/13/15 20.5 0.00 0.19
ETFC 150313P00021000 P 03/13/15 21.0 0.00 0.20
ETFC 150313P00021500 P 03/13/15 21.5 0.00 0.20
ETFC 150313P00022000 P 03/13/15 22.0 0.01 0.12
ETFC 150313P00022500 P 03/13/15 22.5 0.01 0.13
ETFC 150313P00023000 P 03/13/15 23.0 0.02 0.13
ETFC 150313P00023500 P 03/13/15 23.5 0.01 0.14
ETFC 150313P00024000 P 03/13/15 24.0 0.03 0.14
ETFC 150313P00024500 P 03/13/15 24.5 0.07 0.18
ETFC 150313P00025000 P 03/13/15 25.0 0.11 0.13
ETFC 150313P00025500 P 03/13/15 25.5 0.17 0.22
ETFC 150313P00026000 P 03/13/15 26.0 0.29 0.35
ETFC 150313P00026500 P 03/13/15 26.5 0.48 0.76
ETFC 150313P00027000 P 03/13/15 27.0 0.76 1.13
ETFC 150313P00027500 P 03/13/15 27.5 1.13 1.52
ETFC 150313P00028000 P 03/13/15 28.0 1.56 2.10
ETFC 150313P00028500 P 03/13/15 28.5 2.03 2.56
ETFC 150313P00029000 P 03/13/15 29.0 2.50 3.05
ETFC 150313P00029500 P 03/13/15 29.5 3.00 3.70
ETFC 150313P00030000 P 03/13/15 30.0 3.50 4.15
ETFC 150313P00030500 P 03/13/15 30.5 4.00 4.65
ETFC 150313P00031000 P 03/13/15 31.0 4.45 5.15
ETFC 150313P00031500 P 03/13/15 31.5 4.95 5.70
ETFC 150313P00032000 P 03/13/15 32.0 5.45 6.20
ETFC 150313P00032500 P 03/13/15 32.5 5.85 6.70
ETFC 150313P00033000 P 03/13/15 33.0 6.35 7.20
ETFC 150313P00033500 P 03/13/15 33.5 6.85 7.70
ETFC 150313P00034000 P 03/13/15 34.0 7.35 8.35
ETFC 150313P00034500 P 03/13/15 34.5 7.75 8.90
ETFC 150313P00035000 P 03/13/15 35.0 8.40 9.25
ETFC 150320C00014000 C 03/20/15 14.0 11.55 12.75
ETFC 150320C00015000 C 03/20/15 15.0 10.50 11.75
ETFC 150320C00015500 C 03/20/15 15.5 10.00 11.05
ETFC 150320C00016000 C 03/20/15 16.0 8.55 10.60
ETFC 150320C00016500 C 03/20/15 16.5 9.45 10.05
ETFC 150320C00017000 C 03/20/15 17.0 9.00 9.55
ETFC 150320C00017500 C 03/20/15 17.5 8.50 9.05
ETFC 150320C00018000 C 03/20/15 18.0 8.00 8.55
ETFC 150320C00018500 C 03/20/15 18.5 7.50 8.05
ETFC 150320C00019000 C 03/20/15 19.0 7.00 7.55
ETFC 150320C00019500 C 03/20/15 19.5 6.50 7.05
ETFC 150320C00020000 C 03/20/15 20.0 6.00 6.55
ETFC 150320C00020500 C 03/20/15 20.5 5.50 6.05
ETFC 150320C00021000 C 03/20/15 21.0 5.00 5.55
ETFC 150320C00021500 C 03/20/15 21.5 4.50 5.05
ETFC 150320C00022000 C 03/20/15 22.0 4.00 4.60
ETFC 150320C00022500 C 03/20/15 22.5 3.50 4.10
ETFC 150320C00023000 C 03/20/15 23.0 3.05 3.60
ETFC 150320C00023500 C 03/20/15 23.5 2.59 3.10
ETFC 150320C00024000 C 03/20/15 24.0 2.12 2.62
ETFC 150320C00024500 C 03/20/15 24.5 1.78 2.16
ETFC 150320C00025000 C 03/20/15 25.0 1.36 1.72
ETFC 150320C00025500 C 03/20/15 25.5 1.02 1.32
ETFC 150320C00026000 C 03/20/15 26.0 0.89 0.95
ETFC 150320C00026500 C 03/20/15 26.5 0.60 0.66
ETFC 150320C00027000 C 03/20/15 27.0 0.26 0.42
ETFC 150320C00027500 C 03/20/15 27.5 0.15 0.25
ETFC 150320C00028000 C 03/20/15 28.0 0.08 0.18
ETFC 150320C00028500 C 03/20/15 28.5 0.02 0.12
ETFC 150320C00029000 C 03/20/15 29.0 0.02 0.09
ETFC 150320C00029500 C 03/20/15 29.5 0.00 0.09
ETFC 150320C00030000 C 03/20/15 30.0 0.00 0.05
ETFC 150320C00030500 C 03/20/15 30.5 0.00 0.08
ETFC 150320C00031000 C 03/20/15 31.0 0.00 0.07
ETFC 150320C00031500 C 03/20/15 31.5 0.00 0.07
ETFC 150320C00032000 C 03/20/15 32.0 0.00 0.07
ETFC 150320C00032500 C 03/20/15 32.5 0.00 0.07
ETFC 150320C00033000 C 03/20/15 33.0 0.00 0.07
ETFC 150320C00033500 C 03/20/15 33.5 0.00 0.07
ETFC 150320C00034000 C 03/20/15 34.0 0.00 0.07
ETFC 150320C00034500 C 03/20/15 34.5 0.00 0.07
ETFC 150320C00035000 C 03/20/15 35.0 0.00 0.07
ETFC 150320P00014000 P 03/20/15 14.0 0.00 0.03
ETFC 150320P00015000 P 03/20/15 15.0 0.00 0.03
ETFC 150320P00015500 P 03/20/15 15.5 0.00 0.03
ETFC 150320P00016000 P 03/20/15 16.0 0.00 0.05
ETFC 150320P00016500 P 03/20/15 16.5 0.00 0.08
ETFC 150320P00017000 P 03/20/15 17.0 0.00 0.08
ETFC 150320P00017500 P 03/20/15 17.5 0.00 0.08
ETFC 150320P00018000 P 03/20/15 18.0 0.00 0.08
ETFC 150320P00018500 P 03/20/15 18.5 0.00 0.08
ETFC 150320P00019000 P 03/20/15 19.0 0.00 0.09
ETFC 150320P00019500 P 03/20/15 19.5 0.00 0.09
ETFC 150320P00020000 P 03/20/15 20.0 0.00 0.09
ETFC 150320P00020500 P 03/20/15 20.5 0.01 0.10
ETFC 150320P00021000 P 03/20/15 21.0 0.01 0.11
ETFC 150320P00021500 P 03/20/15 21.5 0.02 0.11
ETFC 150320P00022000 P 03/20/15 22.0 0.02 0.12
ETFC 150320P00022500 P 03/20/15 22.5 0.04 0.13
ETFC 150320P00023000 P 03/20/15 23.0 0.05 0.15
ETFC 150320P00023500 P 03/20/15 23.5 0.07 0.16
ETFC 150320P00024000 P 03/20/15 24.0 0.09 0.16
ETFC 150320P00024500 P 03/20/15 24.5 0.13 0.22
ETFC 150320P00025000 P 03/20/15 25.0 0.19 0.23
ETFC 150320P00025500 P 03/20/15 25.5 0.29 0.33
ETFC 150320P00026000 P 03/20/15 26.0 0.42 0.46
ETFC 150320P00026500 P 03/20/15 26.5 0.63 0.68
ETFC 150320P00027000 P 03/20/15 27.0 0.89 0.95
ETFC 150320P00027500 P 03/20/15 27.5 1.23 1.35
ETFC 150320P00028000 P 03/20/15 28.0 1.63 1.99
ETFC 150320P00028500 P 03/20/15 28.5 2.05 2.59
ETFC 150320P00029000 P 03/20/15 29.0 2.53 3.05
ETFC 150320P00029500 P 03/20/15 29.5 3.00 3.55
ETFC 150320P00030000 P 03/20/15 30.0 3.45 4.05
ETFC 150320P00030500 P 03/20/15 30.5 4.00 4.55
ETFC 150320P00031000 P 03/20/15 31.0 4.45 5.15
ETFC 150320P00031500 P 03/20/15 31.5 4.95 5.60
ETFC 150320P00032000 P 03/20/15 32.0 5.45 6.30
ETFC 150320P00032500 P 03/20/15 32.5 5.95 6.55
ETFC 150320P00033000 P 03/20/15 33.0 6.45 7.05
ETFC 150320P00033500 P 03/20/15 33.5 6.95 7.65
ETFC 150320P00034000 P 03/20/15 34.0 7.35 8.10
ETFC 150320P00034500 P 03/20/15 34.5 7.85 8.65
ETFC 150320P00035000 P 03/20/15 35.0 8.45 9.05
ETFC 150327C00016000 C 03/27/15 16.0 9.75 10.65
ETFC 150327C00017000 C 03/27/15 17.0 8.90 9.60
ETFC 150327C00018000 C 03/27/15 18.0 7.80 8.60
ETFC 150327C00018500 C 03/27/15 18.5 7.30 8.10
ETFC 150327C00019000 C 03/27/15 19.0 6.90 7.55
ETFC 150327C00019500 C 03/27/15 19.5 6.40 7.05
ETFC 150327C00020000 C 03/27/15 20.0 5.90 6.60
ETFC 150327C00020500 C 03/27/15 20.5 5.40 6.10
ETFC 150327C00021000 C 03/27/15 21.0 4.90 5.60
ETFC 150327C00021500 C 03/27/15 21.5 4.45 5.10
ETFC 150327C00022000 C 03/27/15 22.0 3.95 4.60
ETFC 150327C00022500 C 03/27/15 22.5 3.45 4.10
ETFC 150327C00023000 C 03/27/15 23.0 3.00 3.65
ETFC 150327C00023500 C 03/27/15 23.5 2.53 3.20
ETFC 150327C00024000 C 03/27/15 24.0 2.09 2.76
ETFC 150327C00024500 C 03/27/15 24.5 1.76 2.40
ETFC 150327C00025000 C 03/27/15 25.0 1.36 1.85
ETFC 150327C00025500 C 03/27/15 25.5 1.01 1.44
ETFC 150327C00026000 C 03/27/15 26.0 0.91 1.09
ETFC 150327C00026500 C 03/27/15 26.5 0.43 0.80
ETFC 150327C00027000 C 03/27/15 27.0 0.22 0.67
ETFC 150327C00027500 C 03/27/15 27.5 0.31 0.38
ETFC 150327C00028000 C 03/27/15 28.0 0.14 0.26
ETFC 150327C00028500 C 03/27/15 28.5 0.05 0.22
ETFC 150327C00029000 C 03/27/15 29.0 0.03 0.24
ETFC 150327C00029500 C 03/27/15 29.5 0.01 0.23
ETFC 150327C00030000 C 03/27/15 30.0 0.01 0.14
ETFC 150327C00030500 C 03/27/15 30.5 0.00 0.18
ETFC 150327C00031000 C 03/27/15 31.0 0.00 0.17
ETFC 150327C00031500 C 03/27/15 31.5 0.00 0.17
ETFC 150327C00032000 C 03/27/15 32.0 0.00 0.17
ETFC 150327C00032500 C 03/27/15 32.5 0.00 0.16
ETFC 150327C00033000 C 03/27/15 33.0 0.00 0.16
ETFC 150327C00033500 C 03/27/15 33.5 0.00 0.16
ETFC 150327C00034000 C 03/27/15 34.0 0.00 0.16
ETFC 150327C00034500 C 03/27/15 34.5 0.00 0.16
ETFC 150327C00035000 C 03/27/15 35.0 0.00 0.17
ETFC 150327P00016000 P 03/27/15 16.0 0.00 0.19
ETFC 150327P00017000 P 03/27/15 17.0 0.00 0.19
ETFC 150327P00018000 P 03/27/15 18.0 0.00 0.20
ETFC 150327P00018500 P 03/27/15 18.5 0.00 0.20
ETFC 150327P00019000 P 03/27/15 19.0 0.00 0.21
ETFC 150327P00019500 P 03/27/15 19.5 0.00 0.20
ETFC 150327P00020000 P 03/27/15 20.0 0.00 0.21
ETFC 150327P00020500 P 03/27/15 20.5 0.01 0.21
ETFC 150327P00021000 P 03/27/15 21.0 0.01 0.14
ETFC 150327P00021500 P 03/27/15 21.5 0.02 0.19
ETFC 150327P00022000 P 03/27/15 22.0 0.04 0.17
ETFC 150327P00022500 P 03/27/15 22.5 0.03 0.27
ETFC 150327P00023000 P 03/27/15 23.0 0.05 0.28
ETFC 150327P00023500 P 03/27/15 23.5 0.10 0.23
ETFC 150327P00024000 P 03/27/15 24.0 0.13 0.22
ETFC 150327P00024500 P 03/27/15 24.5 0.20 0.26
ETFC 150327P00025000 P 03/27/15 25.0 0.28 0.42
ETFC 150327P00025500 P 03/27/15 25.5 0.36 0.44
ETFC 150327P00026000 P 03/27/15 26.0 0.51 0.77
ETFC 150327P00026500 P 03/27/15 26.5 0.69 1.21
ETFC 150327P00027000 P 03/27/15 27.0 1.01 1.32
ETFC 150327P00027500 P 03/27/15 27.5 1.33 1.83
ETFC 150327P00028000 P 03/27/15 28.0 1.71 2.16
ETFC 150327P00028500 P 03/27/15 28.5 2.05 2.73
ETFC 150327P00029000 P 03/27/15 29.0 2.57 3.10
ETFC 150327P00029500 P 03/27/15 29.5 3.00 3.70
ETFC 150327P00030000 P 03/27/15 30.0 3.50 4.20
ETFC 150327P00030500 P 03/27/15 30.5 3.95 4.70
ETFC 150327P00031000 P 03/27/15 31.0 4.50 5.20
ETFC 150327P00031500 P 03/27/15 31.5 4.85 5.65
ETFC 150327P00032000 P 03/27/15 32.0 5.35 6.15
ETFC 150327P00032500 P 03/27/15 32.5 5.85 6.65
ETFC 150327P00033000 P 03/27/15 33.0 6.35 7.15
ETFC 150327P00033500 P 03/27/15 33.5 6.85 7.65
ETFC 150327P00034000 P 03/27/15 34.0 7.30 8.15
ETFC 150327P00034500 P 03/27/15 34.5 7.90 8.75
ETFC 150327P00035000 P 03/27/15 35.0 8.45 9.15
ETFC 150402C00017000 C 04/02/15 17.0 8.95 9.60
ETFC 150402C00018000 C 04/02/15 18.0 7.95 8.60
ETFC 150402C00018500 C 04/02/15 18.5 7.45 8.10
ETFC 150402C00019000 C 04/02/15 19.0 6.95 7.60
ETFC 150402C00019500 C 04/02/15 19.5 6.45 7.10
ETFC 150402C00020000 C 04/02/15 20.0 5.95 6.60
ETFC 150402C00020500 C 04/02/15 20.5 5.50 6.10
ETFC 150402C00021000 C 04/02/15 21.0 5.00 5.60
ETFC 150402C00021500 C 04/02/15 21.5 4.50 5.15
ETFC 150402C00022000 C 04/02/15 22.0 4.00 4.65
ETFC 150402C00022500 C 04/02/15 22.5 3.55 4.15
ETFC 150402C00023000 C 04/02/15 23.0 3.10 3.70
ETFC 150402C00023500 C 04/02/15 23.5 2.66 3.20
ETFC 150402C00024000 C 04/02/15 24.0 2.22 2.74
ETFC 150402C00024500 C 04/02/15 24.5 1.83 2.33
ETFC 150402C00025000 C 04/02/15 25.0 1.47 1.91
ETFC 150402C00025500 C 04/02/15 25.5 1.11 1.52
ETFC 150402C00026000 C 04/02/15 26.0 0.84 1.19
ETFC 150402C00026500 C 04/02/15 26.5 0.60 0.89
ETFC 150402C00027000 C 04/02/15 27.0 0.41 0.64
ETFC 150402C00027500 C 04/02/15 27.5 0.23 0.47
ETFC 150402C00028000 C 04/02/15 28.0 0.18 0.30
ETFC 150402C00028500 C 04/02/15 28.5 0.12 0.24
ETFC 150402C00029000 C 04/02/15 29.0 0.07 0.18
ETFC 150402C00029500 C 04/02/15 29.5 0.01 0.17
ETFC 150402C00030000 C 04/02/15 30.0 0.02 0.14
ETFC 150402C00030500 C 04/02/15 30.5 0.00 0.10
ETFC 150402C00031000 C 04/02/15 31.0 0.00 0.15
ETFC 150402C00031500 C 04/02/15 31.5 0.00 0.13
ETFC 150402C00032000 C 04/02/15 32.0 0.00 0.13
ETFC 150402C00032500 C 04/02/15 32.5 0.00 0.13
ETFC 150402C00033000 C 04/02/15 33.0 0.00 0.11
ETFC 150402C00033500 C 04/02/15 33.5 0.00 0.11
ETFC 150402C00034000 C 04/02/15 34.0 0.00 0.11
ETFC 150402C00034500 C 04/02/15 34.5 0.00 0.11
ETFC 150402C00035000 C 04/02/15 35.0 0.00 0.11
ETFC 150402P00017000 P 04/02/15 17.0 0.00 0.15
ETFC 150402P00018000 P 04/02/15 18.0 0.00 0.15
ETFC 150402P00018500 P 04/02/15 18.5 0.00 0.17
ETFC 150402P00019000 P 04/02/15 19.0 0.00 0.17
ETFC 150402P00019500 P 04/02/15 19.5 0.01 0.17
ETFC 150402P00020000 P 04/02/15 20.0 0.01 0.18
ETFC 150402P00020500 P 04/02/15 20.5 0.01 0.19
ETFC 150402P00021000 P 04/02/15 21.0 0.02 0.20
ETFC 150402P00021500 P 04/02/15 21.5 0.03 0.22
ETFC 150402P00022000 P 04/02/15 22.0 0.04 0.25
ETFC 150402P00022500 P 04/02/15 22.5 0.06 0.26
ETFC 150402P00023000 P 04/02/15 23.0 0.09 0.29
ETFC 150402P00023500 P 04/02/15 23.5 0.13 0.30
ETFC 150402P00024000 P 04/02/15 24.0 0.18 0.38
ETFC 150402P00024500 P 04/02/15 24.5 0.25 0.47
ETFC 150402P00025000 P 04/02/15 25.0 0.35 0.52
ETFC 150402P00025500 P 04/02/15 25.5 0.47 0.69
ETFC 150402P00026000 P 04/02/15 26.0 0.63 0.91
ETFC 150402P00026500 P 04/02/15 26.5 0.82 1.08
ETFC 150402P00027000 P 04/02/15 27.0 1.09 1.52
ETFC 150402P00027500 P 04/02/15 27.5 1.41 1.90
ETFC 150402P00028000 P 04/02/15 28.0 1.77 2.28
ETFC 150402P00028500 P 04/02/15 28.5 2.17 2.71
ETFC 150402P00029000 P 04/02/15 29.0 2.60 3.20
ETFC 150402P00029500 P 04/02/15 29.5 3.05 3.60
ETFC 150402P00030000 P 04/02/15 30.0 3.55 4.10
ETFC 150402P00030500 P 04/02/15 30.5 4.00 4.60
ETFC 150402P00031000 P 04/02/15 31.0 4.50 5.10
ETFC 150402P00031500 P 04/02/15 31.5 5.00 5.60
ETFC 150402P00032000 P 04/02/15 32.0 5.45 6.10
ETFC 150402P00032500 P 04/02/15 32.5 5.95 6.60
ETFC 150402P00033000 P 04/02/15 33.0 6.40 7.10
ETFC 150402P00033500 P 04/02/15 33.5 6.95 7.60
ETFC 150402P00034000 P 04/02/15 34.0 7.20 8.10
ETFC 150402P00034500 P 04/02/15 34.5 7.85 8.70
ETFC 150402P00035000 P 04/02/15 35.0 8.35 9.10
ETFC 150410C00018000 C 04/10/15 18.0 7.85 8.70
ETFC 150410C00019000 C 04/10/15 19.0 6.85 7.75
ETFC 150410C00019500 C 04/10/15 19.5 6.35 7.25
ETFC 150410C00020000 C 04/10/15 20.0 5.85 6.75
ETFC 150410C00020500 C 04/10/15 20.5 5.35 6.25
ETFC 150410C00021000 C 04/10/15 21.0 4.95 5.75
ETFC 150410C00021500 C 04/10/15 21.5 4.45 5.25
ETFC 150410C00022000 C 04/10/15 22.0 4.00 4.75
ETFC 150410C00022500 C 04/10/15 22.5 3.55 4.30
ETFC 150410C00023000 C 04/10/15 23.0 3.05 3.80
ETFC 150410C00023500 C 04/10/15 23.5 2.60 3.30
ETFC 150410C00024000 C 04/10/15 24.0 2.17 2.88
ETFC 150410C00024500 C 04/10/15 24.5 1.85 2.45
ETFC 150410C00025000 C 04/10/15 25.0 1.48 1.99
ETFC 150410C00025500 C 04/10/15 25.5 1.16 1.62
ETFC 150410C00026000 C 04/10/15 26.0 0.85 1.30
ETFC 150410C00026500 C 04/10/15 26.5 0.62 1.01
ETFC 150410C00027000 C 04/10/15 27.0 0.45 0.83
ETFC 150410C00027500 C 04/10/15 27.5 0.28 0.67
ETFC 150410C00028000 C 04/10/15 28.0 0.13 0.54
ETFC 150410C00028500 C 04/10/15 28.5 0.11 0.48
ETFC 150410C00029000 C 04/10/15 29.0 0.09 0.32
ETFC 150410C00029500 C 04/10/15 29.5 0.04 0.50
ETFC 150410C00030000 C 04/10/15 30.0 0.00 0.34
ETFC 150410C00030500 C 04/10/15 30.5 0.00 0.45
ETFC 150410C00031000 C 04/10/15 31.0 0.00 0.15
ETFC 150410C00031500 C 04/10/15 31.5 0.00 0.33
ETFC 150410C00032000 C 04/10/15 32.0 0.00 0.50
ETFC 150410C00032500 C 04/10/15 32.5 0.00 0.50
ETFC 150410C00033000 C 04/10/15 33.0 0.00 0.50
ETFC 150410C00033500 C 04/10/15 33.5 0.00 0.50
ETFC 150410C00034000 C 04/10/15 34.0 0.00 0.50
ETFC 150410C00034500 C 04/10/15 34.5 0.00 0.50
ETFC 150410C00035000 C 04/10/15 35.0 0.00 0.50
ETFC 150410P00018000 P 04/10/15 18.0 0.00 0.19
ETFC 150410P00019000 P 04/10/15 19.0 0.00 0.50
ETFC 150410P00019500 P 04/10/15 19.5 0.01 0.50
ETFC 150410P00020000 P 04/10/15 20.0 0.02 0.34
ETFC 150410P00020500 P 04/10/15 20.5 0.02 0.50
ETFC 150410P00021000 P 04/10/15 21.0 0.03 0.35
ETFC 150410P00021500 P 04/10/15 21.5 0.05 0.50
ETFC 150410P00022000 P 04/10/15 22.0 0.07 0.49
ETFC 150410P00022500 P 04/10/15 22.5 0.10 0.49
ETFC 150410P00023000 P 04/10/15 23.0 0.12 0.42
ETFC 150410P00023500 P 04/10/15 23.5 0.04 0.50
ETFC 150410P00024000 P 04/10/15 24.0 0.13 0.57
ETFC 150410P00024500 P 04/10/15 24.5 0.24 0.65
ETFC 150410P00025000 P 04/10/15 25.0 0.32 0.74
ETFC 150410P00025500 P 04/10/15 25.5 0.46 0.86
ETFC 150410P00026000 P 04/10/15 26.0 0.65 0.98
ETFC 150410P00026500 P 04/10/15 26.5 0.87 1.25
ETFC 150410P00027000 P 04/10/15 27.0 1.13 1.67
ETFC 150410P00027500 P 04/10/15 27.5 1.45 1.99
ETFC 150410P00028000 P 04/10/15 28.0 1.73 2.35
ETFC 150410P00028500 P 04/10/15 28.5 2.11 2.92
ETFC 150410P00029000 P 04/10/15 29.0 2.59 3.30
ETFC 150410P00029500 P 04/10/15 29.5 3.00 3.75
ETFC 150410P00030000 P 04/10/15 30.0 3.40 4.25
ETFC 150410P00030500 P 04/10/15 30.5 3.85 4.70
ETFC 150410P00031000 P 04/10/15 31.0 4.30 5.20
ETFC 150410P00031500 P 04/10/15 31.5 4.00 5.70
ETFC 150410P00032000 P 04/10/15 32.0 5.30 6.30
ETFC 150410P00032500 P 04/10/15 32.5 5.80 6.80
ETFC 150410P00033000 P 04/10/15 33.0 6.30 7.30
ETFC 150410P00033500 P 04/10/15 33.5 6.80 7.80
ETFC 150410P00034000 P 04/10/15 34.0 6.20 8.30
ETFC 150410P00034500 P 04/10/15 34.5 6.75 8.80
ETFC 150410P00035000 P 04/10/15 35.0 8.40 9.30
ETFC 150417C00004000 C 04/17/15 4.0 21.60 22.70
ETFC 150417C00005000 C 04/17/15 5.0 20.60 21.70
ETFC 150417C00006000 C 04/17/15 6.0 19.75 20.55
ETFC 150417C00008000 C 04/17/15 8.0 17.70 18.70
ETFC 150417C00009000 C 04/17/15 9.0 15.55 19.05
ETFC 150417C00010000 C 04/17/15 10.0 15.70 16.85
ETFC 150417C00011000 C 04/17/15 11.0 14.35 15.75
ETFC 150417C00012000 C 04/17/15 12.0 12.55 15.85
ETFC 150417C00013000 C 04/17/15 13.0 11.55 14.80
ETFC 150417C00014000 C 04/17/15 14.0 10.55 13.85
ETFC 150417C00015000 C 04/17/15 15.0 9.55 12.85
ETFC 150417C00016000 C 04/17/15 16.0 8.55 11.85
ETFC 150417C00017000 C 04/17/15 17.0 8.95 9.60
ETFC 150417C00018000 C 04/17/15 18.0 7.95 8.60
ETFC 150417C00019000 C 04/17/15 19.0 7.05 7.60
ETFC 150417C00020000 C 04/17/15 20.0 6.05 6.60
ETFC 150417C00021000 C 04/17/15 21.0 5.10 5.65
ETFC 150417C00022000 C 04/17/15 22.0 4.15 4.70
ETFC 150417C00023000 C 04/17/15 23.0 3.25 3.75
ETFC 150417C00024000 C 04/17/15 24.0 2.40 2.86
ETFC 150417C00025000 C 04/17/15 25.0 1.98 2.06
ETFC 150417C00026000 C 04/17/15 26.0 1.29 1.37
ETFC 150417C00027000 C 04/17/15 27.0 0.77 0.84
ETFC 150417C00028000 C 04/17/15 28.0 0.42 0.48
ETFC 150417C00029000 C 04/17/15 29.0 0.15 0.25
ETFC 150417C00030000 C 04/17/15 30.0 0.07 0.17
ETFC 150417C00031000 C 04/17/15 31.0 0.02 0.08
ETFC 150417C00032000 C 04/17/15 32.0 0.00 0.10
ETFC 150417C00033000 C 04/17/15 33.0 0.00 0.09
ETFC 150417C00034000 C 04/17/15 34.0 0.00 0.09
ETFC 150417P00004000 P 04/17/15 4.0 0.00 0.02
ETFC 150417P00005000 P 04/17/15 5.0 0.00 0.02
ETFC 150417P00006000 P 04/17/15 6.0 0.00 0.02
ETFC 150417P00008000 P 04/17/15 8.0 0.00 0.03
ETFC 150417P00009000 P 04/17/15 9.0 0.00 0.03
ETFC 150417P00010000 P 04/17/15 10.0 0.00 0.03
ETFC 150417P00011000 P 04/17/15 11.0 0.00 0.03
ETFC 150417P00012000 P 04/17/15 12.0 0.00 0.04
ETFC 150417P00013000 P 04/17/15 13.0 0.02 0.09
ETFC 150417P00014000 P 04/17/15 14.0 0.00 0.11
ETFC 150417P00015000 P 04/17/15 15.0 0.00 0.11
ETFC 150417P00016000 P 04/17/15 16.0 0.00 0.12
ETFC 150417P00017000 P 04/17/15 17.0 0.01 0.12
ETFC 150417P00018000 P 04/17/15 18.0 0.03 0.15
ETFC 150417P00019000 P 04/17/15 19.0 0.05 0.16
ETFC 150417P00020000 P 04/17/15 20.0 0.06 0.17
ETFC 150417P00021000 P 04/17/15 21.0 0.08 0.20
ETFC 150417P00022000 P 04/17/15 22.0 0.13 0.26
ETFC 150417P00023000 P 04/17/15 23.0 0.20 0.28
ETFC 150417P00024000 P 04/17/15 24.0 0.32 0.44
ETFC 150417P00025000 P 04/17/15 25.0 0.52 0.66
ETFC 150417P00026000 P 04/17/15 26.0 0.84 1.00
ETFC 150417P00027000 P 04/17/15 27.0 1.31 1.48
ETFC 150417P00028000 P 04/17/15 28.0 1.94 2.11
ETFC 150417P00029000 P 04/17/15 29.0 2.72 3.20
ETFC 150417P00030000 P 04/17/15 30.0 3.55 4.15
ETFC 150417P00031000 P 04/17/15 31.0 4.50 5.10
ETFC 150417P00032000 P 04/17/15 32.0 5.50 6.05
ETFC 150417P00033000 P 04/17/15 33.0 6.50 7.05
ETFC 150417P00034000 P 04/17/15 34.0 7.45 8.05
ETFC 150717C00012000 C 07/17/15 12.0 13.55 14.75
ETFC 150717C00013000 C 07/17/15 13.0 11.65 14.45
ETFC 150717C00014000 C 07/17/15 14.0 11.60 12.80
ETFC 150717C00015000 C 07/17/15 15.0 10.60 12.45
ETFC 150717C00016000 C 07/17/15 16.0 9.05 11.50
ETFC 150717C00017000 C 07/17/15 17.0 9.05 9.80
ETFC 150717C00018000 C 07/17/15 18.0 8.20 8.85
ETFC 150717C00019000 C 07/17/15 19.0 7.30 7.85
ETFC 150717C00020000 C 07/17/15 20.0 6.35 6.95
ETFC 150717C00021000 C 07/17/15 21.0 5.50 6.05
ETFC 150717C00022000 C 07/17/15 22.0 4.65 5.15
ETFC 150717C00023000 C 07/17/15 23.0 3.85 4.35
ETFC 150717C00024000 C 07/17/15 24.0 3.15 3.60
ETFC 150717C00025000 C 07/17/15 25.0 2.77 2.89
ETFC 150717C00026000 C 07/17/15 26.0 2.16 2.25
ETFC 150717C00027000 C 07/17/15 27.0 1.65 1.77
ETFC 150717C00028000 C 07/17/15 28.0 1.23 1.30
ETFC 150717C00029000 C 07/17/15 29.0 0.90 0.95
ETFC 150717C00030000 C 07/17/15 30.0 0.64 0.70
ETFC 150717C00031000 C 07/17/15 31.0 0.35 0.51
ETFC 150717C00032000 C 07/17/15 32.0 0.23 0.37
ETFC 150717C00033000 C 07/17/15 33.0 0.16 0.32
ETFC 150717C00034000 C 07/17/15 34.0 0.11 0.25
ETFC 150717C00035000 C 07/17/15 35.0 0.07 0.21
ETFC 150717P00012000 P 07/17/15 12.0 0.06 0.23
ETFC 150717P00013000 P 07/17/15 13.0 0.03 0.24
ETFC 150717P00014000 P 07/17/15 14.0 0.08 0.24
ETFC 150717P00015000 P 07/17/15 15.0 0.10 0.26
ETFC 150717P00016000 P 07/17/15 16.0 0.12 0.28
ETFC 150717P00017000 P 07/17/15 17.0 0.15 0.32
ETFC 150717P00018000 P 07/17/15 18.0 0.18 0.31
ETFC 150717P00019000 P 07/17/15 19.0 0.24 0.42
ETFC 150717P00020000 P 07/17/15 20.0 0.31 0.45
ETFC 150717P00021000 P 07/17/15 21.0 0.41 0.56
ETFC 150717P00022000 P 07/17/15 22.0 0.55 0.71
ETFC 150717P00023000 P 07/17/15 23.0 0.73 0.90
ETFC 150717P00024000 P 07/17/15 24.0 0.97 1.19
ETFC 150717P00025000 P 07/17/15 25.0 1.28 1.48
ETFC 150717P00026000 P 07/17/15 26.0 1.67 1.98
ETFC 150717P00027000 P 07/17/15 27.0 2.14 2.47
ETFC 150717P00028000 P 07/17/15 28.0 2.72 3.15
ETFC 150717P00029000 P 07/17/15 29.0 3.35 3.85
ETFC 150717P00030000 P 07/17/15 30.0 4.05 4.60
ETFC 150717P00031000 P 07/17/15 31.0 4.90 5.40
ETFC 150717P00032000 P 07/17/15 32.0 5.75 6.30
ETFC 150717P00033000 P 07/17/15 33.0 6.65 7.20
ETFC 150717P00034000 P 07/17/15 34.0 7.55 8.15
ETFC 150717P00035000 P 07/17/15 35.0 8.50 9.10
ETFC 151016C00014000 C 10/16/15 14.0 12.15 12.85
ETFC 151016C00015000 C 10/16/15 15.0 11.20 11.95
ETFC 151016C00016000 C 10/16/15 16.0 10.25 11.05
ETFC 151016C00017000 C 10/16/15 17.0 9.30 10.00
ETFC 151016C00018000 C 10/16/15 18.0 8.40 9.05
ETFC 151016C00019000 C 10/16/15 19.0 7.50 8.10
ETFC 151016C00020000 C 10/16/15 20.0 6.65 7.25
ETFC 151016C00021000 C 10/16/15 21.0 5.80 6.40
ETFC 151016C00022000 C 10/16/15 22.0 5.05 5.60
ETFC 151016C00023000 C 10/16/15 23.0 4.30 4.85
ETFC 151016C00024000 C 10/16/15 24.0 3.65 4.15
ETFC 151016C00025000 C 10/16/15 25.0 3.05 3.50
ETFC 151016C00026000 C 10/16/15 26.0 2.54 2.96
ETFC 151016C00027000 C 10/16/15 27.0 2.04 2.39
ETFC 151016C00028000 C 10/16/15 28.0 1.63 1.96
ETFC 151016C00029000 C 10/16/15 29.0 1.27 1.58
ETFC 151016C00030000 C 10/16/15 30.0 0.99 1.29
ETFC 151016C00031000 C 10/16/15 31.0 0.77 1.04
ETFC 151016C00032000 C 10/16/15 32.0 0.59 0.83
ETFC 151016C00033000 C 10/16/15 33.0 0.42 0.67
ETFC 151016C00034000 C 10/16/15 34.0 0.31 0.52
ETFC 151016C00035000 C 10/16/15 35.0 0.21 0.42
ETFC 151016C00036000 C 10/16/15 36.0 0.14 0.34
ETFC 151016P00014000 P 10/16/15 14.0 0.16 0.23
ETFC 151016P00015000 P 10/16/15 15.0 0.19 0.38
ETFC 151016P00016000 P 10/16/15 16.0 0.23 0.46
ETFC 151016P00017000 P 10/16/15 17.0 0.29 0.52
ETFC 151016P00018000 P 10/16/15 18.0 0.36 0.55
ETFC 151016P00019000 P 10/16/15 19.0 0.46 0.59
ETFC 151016P00020000 P 10/16/15 20.0 0.59 0.78
ETFC 151016P00021000 P 10/16/15 21.0 0.75 0.94
ETFC 151016P00022000 P 10/16/15 22.0 0.95 1.16
ETFC 151016P00023000 P 10/16/15 23.0 1.15 1.44
ETFC 151016P00024000 P 10/16/15 24.0 1.49 1.77
ETFC 151016P00025000 P 10/16/15 25.0 1.78 2.15
ETFC 151016P00026000 P 10/16/15 26.0 2.19 2.62
ETFC 151016P00027000 P 10/16/15 27.0 2.67 3.20
ETFC 151016P00028000 P 10/16/15 28.0 3.25 3.75
ETFC 151016P00029000 P 10/16/15 29.0 3.90 4.45
ETFC 151016P00030000 P 10/16/15 30.0 4.55 5.15
ETFC 151016P00031000 P 10/16/15 31.0 5.25 5.90
ETFC 151016P00032000 P 10/16/15 32.0 6.05 6.70
ETFC 151016P00033000 P 10/16/15 33.0 6.90 7.55
ETFC 151016P00034000 P 10/16/15 34.0 7.75 8.40
ETFC 151016P00035000 P 10/16/15 35.0 8.65 9.35
ETFC 151016P00036000 P 10/16/15 36.0 9.60 10.25
ETFC 160115C00005000 C 01/15/16 5.0 20.30 22.15
ETFC 160115C00008000 C 01/15/16 8.0 17.20 18.85
ETFC 160115C00010000 C 01/15/16 10.0 15.65 17.05
ETFC 160115C00013000 C 01/15/16 13.0 13.00 14.15
ETFC 160115C00015000 C 01/15/16 15.0 11.20 12.15
ETFC 160115C00017000 C 01/15/16 17.0 9.50 10.35
ETFC 160115C00020000 C 01/15/16 20.0 6.90 7.65
ETFC 160115C00022000 C 01/15/16 22.0 5.75 6.00
ETFC 160115C00025000 C 01/15/16 25.0 3.60 4.05
ETFC 160115C00027000 C 01/15/16 27.0 2.69 2.95
ETFC 160115C00030000 C 01/15/16 30.0 1.54 1.76
ETFC 160115C00035000 C 01/15/16 35.0 0.43 0.75
ETFC 160115P00005000 P 01/15/16 5.0 0.01 0.17
ETFC 160115P00008000 P 01/15/16 8.0 0.07 0.38
ETFC 160115P00010000 P 01/15/16 10.0 0.08 0.39
ETFC 160115P00013000 P 01/15/16 13.0 0.20 0.45
ETFC 160115P00015000 P 01/15/16 15.0 0.29 0.56
ETFC 160115P00017000 P 01/15/16 17.0 0.45 0.73
ETFC 160115P00020000 P 01/15/16 20.0 0.84 1.10
ETFC 160115P00022000 P 01/15/16 22.0 1.30 1.46
ETFC 160115P00025000 P 01/15/16 25.0 2.28 2.68
ETFC 160115P00027000 P 01/15/16 27.0 3.20 3.45
ETFC 160115P00030000 P 01/15/16 30.0 4.95 5.60
ETFC 160115P00035000 P 01/15/16 35.0 8.90 9.60
ETFC 170120C00005000 C 01/20/17 5.0 20.75 22.45
ETFC 170120C00008000 C 01/20/17 8.0 16.50 21.15
ETFC 170120C00010000 C 01/20/17 10.0 14.60 19.25
ETFC 170120C00013000 C 01/20/17 13.0 13.50 15.15
ETFC 170120C00015000 C 01/20/17 15.0 11.75 13.40
ETFC 170120C00018000 C 01/20/17 18.0 7.70 11.05
ETFC 170120C00020000 C 01/20/17 20.0 7.85 9.15
ETFC 170120C00022000 C 01/20/17 22.0 6.55 7.80
ETFC 170120C00025000 C 01/20/17 25.0 4.85 5.95
ETFC 170120C00027000 C 01/20/17 27.0 3.95 4.95
ETFC 170120C00030000 C 01/20/17 30.0 2.77 3.65
ETFC 170120C00032000 C 01/20/17 32.0 2.17 3.10
ETFC 170120C00035000 C 01/20/17 35.0 1.46 2.24
ETFC 170120C00040000 C 01/20/17 40.0 0.70 1.25
ETFC 170120P00005000 P 01/20/17 5.0 0.03 0.48
ETFC 170120P00008000 P 01/20/17 8.0 0.11 0.61
ETFC 170120P00010000 P 01/20/17 10.0 0.20 0.70
ETFC 170120P00013000 P 01/20/17 13.0 0.46 0.95
ETFC 170120P00015000 P 01/20/17 15.0 0.75 1.18
ETFC 170120P00018000 P 01/20/17 18.0 1.16 1.60
ETFC 170120P00020000 P 01/20/17 20.0 1.65 2.22
ETFC 170120P00022000 P 01/20/17 22.0 2.26 2.94
ETFC 170120P00025000 P 01/20/17 25.0 3.45 4.00
ETFC 170120P00027000 P 01/20/17 27.0 4.45 5.05
ETFC 170120P00030000 P 01/20/17 30.0 5.95 6.90
ETFC 170120P00032000 P 01/20/17 32.0 7.40 8.30
ETFC 170120P00035000 P 01/20/17 35.0 9.60 10.60
ETFC 170120P00040000 P 01/20/17 40.0 13.90 14.85

OPRA data is delayed 15 minutes.