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 (2014-07-18)Premium Content

E Trade Financial Corporation (ETFC)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 140920C00013000 C 09/20/14 13.0 9.50 10.50
ETFC 140920C00014000 C 09/20/14 14.0 8.75 9.45
ETFC 140920C00014500 C 09/20/14 14.5 8.20 8.95
ETFC 140920C00015000 C 09/20/14 15.0 7.75 8.45
ETFC 140920C00015500 C 09/20/14 15.5 7.25 7.90
ETFC 140920C00016000 C 09/20/14 16.0 6.75 7.40
ETFC 140920C00016500 C 09/20/14 16.5 6.25 6.90
ETFC 140920C00017000 C 09/20/14 17.0 5.75 6.40
ETFC 140920C00017500 C 09/20/14 17.5 5.25 5.90
ETFC 140920C00018000 C 09/20/14 18.0 4.75 5.40
ETFC 140920C00018500 C 09/20/14 18.5 4.25 4.90
ETFC 140920C00019000 C 09/20/14 19.0 3.75 4.40
ETFC 140920C00019500 C 09/20/14 19.5 3.25 3.90
ETFC 140920C00020000 C 09/20/14 20.0 2.80 3.40
ETFC 140920C00020500 C 09/20/14 20.5 2.29 2.90
ETFC 140920C00021000 C 09/20/14 21.0 1.83 2.40
ETFC 140920C00021500 C 09/20/14 21.5 1.41 1.93
ETFC 140920C00022000 C 09/20/14 22.0 1.21 1.44
ETFC 140920C00022500 C 09/20/14 22.5 0.90 0.96
ETFC 140920C00023000 C 09/20/14 23.0 0.51 0.56
ETFC 140920C00023500 C 09/20/14 23.5 0.21 0.27
ETFC 140920C00024000 C 09/20/14 24.0 0.08 0.12
ETFC 140920C00024500 C 09/20/14 24.5 0.02 0.05
ETFC 140920C00025000 C 09/20/14 25.0 0.00 0.02
ETFC 140920C00025500 C 09/20/14 25.5 0.00 0.07
ETFC 140920C00026000 C 09/20/14 26.0 0.00 0.07
ETFC 140920C00026500 C 09/20/14 26.5 0.00 0.07
ETFC 140920C00027000 C 09/20/14 27.0 0.00 0.05
ETFC 140920C00027500 C 09/20/14 27.5 0.00 0.05
ETFC 140920C00028000 C 09/20/14 28.0 0.00 0.03
ETFC 140920C00028500 C 09/20/14 28.5 0.00 0.03
ETFC 140920C00029000 C 09/20/14 29.0 0.00 0.03
ETFC 140920C00029500 C 09/20/14 29.5 0.00 0.02
ETFC 140920C00030000 C 09/20/14 30.0 0.00 0.03
ETFC 140920C00030500 C 09/20/14 30.5 0.00 0.02
ETFC 140920C00031000 C 09/20/14 31.0 0.00 0.02
ETFC 140920C00031500 C 09/20/14 31.5 0.00 0.02
ETFC 140920C00032000 C 09/20/14 32.0 0.00 0.02
ETFC 140920C00032500 C 09/20/14 32.5 0.00 0.02
ETFC 140920P00013000 P 09/20/14 13.0 0.00 0.02
ETFC 140920P00014000 P 09/20/14 14.0 0.00 0.02
ETFC 140920P00014500 P 09/20/14 14.5 0.00 0.03
ETFC 140920P00015000 P 09/20/14 15.0 0.00 0.02
ETFC 140920P00015500 P 09/20/14 15.5 0.00 0.03
ETFC 140920P00016000 P 09/20/14 16.0 0.00 0.02
ETFC 140920P00016500 P 09/20/14 16.5 0.00 0.03
ETFC 140920P00017000 P 09/20/14 17.0 0.00 0.03
ETFC 140920P00017500 P 09/20/14 17.5 0.00 0.03
ETFC 140920P00018000 P 09/20/14 18.0 0.00 0.03
ETFC 140920P00018500 P 09/20/14 18.5 0.00 0.03
ETFC 140920P00019000 P 09/20/14 19.0 0.00 0.03
ETFC 140920P00019500 P 09/20/14 19.5 0.00 0.10
ETFC 140920P00020000 P 09/20/14 20.0 0.00 0.13
ETFC 140920P00020500 P 09/20/14 20.5 0.00 0.14
ETFC 140920P00021000 P 09/20/14 21.0 0.00 0.08
ETFC 140920P00021500 P 09/20/14 21.5 0.00 0.10
ETFC 140920P00022000 P 09/20/14 22.0 0.03 0.08
ETFC 140920P00022500 P 09/20/14 22.5 0.06 0.12
ETFC 140920P00023000 P 09/20/14 23.0 0.18 0.20
ETFC 140920P00023500 P 09/20/14 23.5 0.36 0.41
ETFC 140920P00024000 P 09/20/14 24.0 0.71 1.09
ETFC 140920P00024500 P 09/20/14 24.5 1.15 1.76
ETFC 140920P00025000 P 09/20/14 25.0 1.63 2.27
ETFC 140920P00025500 P 09/20/14 25.5 2.12 2.75
ETFC 140920P00026000 P 09/20/14 26.0 2.61 3.25
ETFC 140920P00026500 P 09/20/14 26.5 3.10 3.80
ETFC 140920P00027000 P 09/20/14 27.0 3.60 4.25
ETFC 140920P00027500 P 09/20/14 27.5 4.10 4.80
ETFC 140920P00028000 P 09/20/14 28.0 4.60 5.25
ETFC 140920P00028500 P 09/20/14 28.5 5.10 5.75
ETFC 140920P00029000 P 09/20/14 29.0 5.60 6.25
ETFC 140920P00029500 P 09/20/14 29.5 6.10 6.75
ETFC 140920P00030000 P 09/20/14 30.0 6.60 7.25
ETFC 140920P00030500 P 09/20/14 30.5 7.10 7.75
ETFC 140920P00031000 P 09/20/14 31.0 7.60 8.25
ETFC 140920P00031500 P 09/20/14 31.5 8.10 8.75
ETFC 140920P00032000 P 09/20/14 32.0 8.60 9.25
ETFC 140920P00032500 P 09/20/14 32.5 8.80 9.75
ETFC 140926C00014000 C 09/26/14 14.0 8.75 9.45
ETFC 140926C00014500 C 09/26/14 14.5 8.25 9.00
ETFC 140926C00015000 C 09/26/14 15.0 7.75 8.50
ETFC 140926C00015500 C 09/26/14 15.5 7.30 7.95
ETFC 140926C00016000 C 09/26/14 16.0 6.80 7.60
ETFC 140926C00016500 C 09/26/14 16.5 6.25 6.95
ETFC 140926C00017000 C 09/26/14 17.0 5.80 6.60
ETFC 140926C00017500 C 09/26/14 17.5 5.30 5.95
ETFC 140926C00018000 C 09/26/14 18.0 4.80 5.45
ETFC 140926C00018500 C 09/26/14 18.5 4.30 4.95
ETFC 140926C00019000 C 09/26/14 19.0 3.80 4.45
ETFC 140926C00019500 C 09/26/14 19.5 3.30 3.95
ETFC 140926C00020000 C 09/26/14 20.0 2.81 3.50
ETFC 140926C00020500 C 09/26/14 20.5 2.34 2.96
ETFC 140926C00021000 C 09/26/14 21.0 1.85 2.47
ETFC 140926C00021500 C 09/26/14 21.5 1.36 1.99
ETFC 140926C00022000 C 09/26/14 22.0 1.27 1.50
ETFC 140926C00022500 C 09/26/14 22.5 1.01 1.09
ETFC 140926C00023000 C 09/26/14 23.0 0.65 0.72
ETFC 140926C00023500 C 09/26/14 23.5 0.36 0.44
ETFC 140926C00024000 C 09/26/14 24.0 0.22 0.26
ETFC 140926C00024500 C 09/26/14 24.5 0.05 0.14
ETFC 140926C00025000 C 09/26/14 25.0 0.02 0.09
ETFC 140926C00025500 C 09/26/14 25.5 0.01 0.07
ETFC 140926C00026000 C 09/26/14 26.0 0.00 0.07
ETFC 140926C00026500 C 09/26/14 26.5 0.00 0.07
ETFC 140926C00027000 C 09/26/14 27.0 0.00 0.07
ETFC 140926C00027500 C 09/26/14 27.5 0.00 0.17
ETFC 140926C00028000 C 09/26/14 28.0 0.00 0.17
ETFC 140926C00028500 C 09/26/14 28.5 0.00 0.17
ETFC 140926C00029000 C 09/26/14 29.0 0.00 0.16
ETFC 140926C00029500 C 09/26/14 29.5 0.00 0.16
ETFC 140926C00030000 C 09/26/14 30.0 0.00 0.07
ETFC 140926C00030500 C 09/26/14 30.5 0.00 0.14
ETFC 140926C00031000 C 09/26/14 31.0 0.00 0.14
ETFC 140926C00031500 C 09/26/14 31.5 0.00 0.14
ETFC 140926C00032000 C 09/26/14 32.0 0.00 0.14
ETFC 140926C00032500 C 09/26/14 32.5 0.00 0.14
ETFC 140926P00014000 P 09/26/14 14.0 0.00 0.15
ETFC 140926P00014500 P 09/26/14 14.5 0.00 0.14
ETFC 140926P00015000 P 09/26/14 15.0 0.00 0.14
ETFC 140926P00015500 P 09/26/14 15.5 0.00 0.14
ETFC 140926P00016000 P 09/26/14 16.0 0.00 0.15
ETFC 140926P00016500 P 09/26/14 16.5 0.00 0.15
ETFC 140926P00017000 P 09/26/14 17.0 0.00 0.15
ETFC 140926P00017500 P 09/26/14 17.5 0.00 0.15
ETFC 140926P00018000 P 09/26/14 18.0 0.00 0.15
ETFC 140926P00018500 P 09/26/14 18.5 0.00 0.17
ETFC 140926P00019000 P 09/26/14 19.0 0.00 0.17
ETFC 140926P00019500 P 09/26/14 19.5 0.00 0.17
ETFC 140926P00020000 P 09/26/14 20.0 0.01 0.14
ETFC 140926P00020500 P 09/26/14 20.5 0.01 0.14
ETFC 140926P00021000 P 09/26/14 21.0 0.03 0.15
ETFC 140926P00021500 P 09/26/14 21.5 0.06 0.14
ETFC 140926P00022000 P 09/26/14 22.0 0.09 0.14
ETFC 140926P00022500 P 09/26/14 22.5 0.17 0.19
ETFC 140926P00023000 P 09/26/14 23.0 0.31 0.44
ETFC 140926P00023500 P 09/26/14 23.5 0.53 0.74
ETFC 140926P00024000 P 09/26/14 24.0 0.83 1.04
ETFC 140926P00024500 P 09/26/14 24.5 1.21 1.83
ETFC 140926P00025000 P 09/26/14 25.0 1.67 2.28
ETFC 140926P00025500 P 09/26/14 25.5 2.00 2.77
ETFC 140926P00026000 P 09/26/14 26.0 2.61 3.25
ETFC 140926P00026500 P 09/26/14 26.5 3.10 3.75
ETFC 140926P00027000 P 09/26/14 27.0 3.60 4.25
ETFC 140926P00027500 P 09/26/14 27.5 4.10 4.75
ETFC 140926P00028000 P 09/26/14 28.0 4.60 5.25
ETFC 140926P00028500 P 09/26/14 28.5 5.10 5.75
ETFC 140926P00029000 P 09/26/14 29.0 5.60 6.35
ETFC 140926P00029500 P 09/26/14 29.5 6.00 6.80
ETFC 140926P00030000 P 09/26/14 30.0 6.50 7.30
ETFC 140926P00030500 P 09/26/14 30.5 6.80 7.90
ETFC 140926P00031000 P 09/26/14 31.0 7.40 8.45
ETFC 140926P00031500 P 09/26/14 31.5 7.75 8.90
ETFC 140926P00032000 P 09/26/14 32.0 8.25 9.40
ETFC 140926P00032500 P 09/26/14 32.5 9.00 9.80
ETFC 141003C00014000 C 10/03/14 14.0 8.70 9.50
ETFC 141003C00014500 C 10/03/14 14.5 7.10 8.95
ETFC 141003C00015000 C 10/03/14 15.0 6.60 8.45
ETFC 141003C00015500 C 10/03/14 15.5 7.25 7.95
ETFC 141003C00016000 C 10/03/14 16.0 6.70 7.45
ETFC 141003C00016500 C 10/03/14 16.5 6.25 6.95
ETFC 141003C00017000 C 10/03/14 17.0 5.75 6.45
ETFC 141003C00017500 C 10/03/14 17.5 5.30 5.95
ETFC 141003C00018000 C 10/03/14 18.0 4.80 5.45
ETFC 141003C00018500 C 10/03/14 18.5 4.30 5.20
ETFC 141003C00019000 C 10/03/14 19.0 3.80 4.45
ETFC 141003C00019500 C 10/03/14 19.5 3.30 4.00
ETFC 141003C00020000 C 10/03/14 20.0 2.82 3.50
ETFC 141003C00020500 C 10/03/14 20.5 2.35 2.98
ETFC 141003C00021000 C 10/03/14 21.0 1.86 2.51
ETFC 141003C00021500 C 10/03/14 21.5 1.72 2.04
ETFC 141003C00022000 C 10/03/14 22.0 1.44 1.61
ETFC 141003C00022500 C 10/03/14 22.5 1.00 1.19
ETFC 141003C00023000 C 10/03/14 23.0 0.79 0.85
ETFC 141003C00023500 C 10/03/14 23.5 0.51 0.57
ETFC 141003C00024000 C 10/03/14 24.0 0.33 0.38
ETFC 141003C00024500 C 10/03/14 24.5 0.19 0.26
ETFC 141003C00025000 C 10/03/14 25.0 0.07 0.16
ETFC 141003C00025500 C 10/03/14 25.5 0.04 0.11
ETFC 141003C00026000 C 10/03/14 26.0 0.02 0.10
ETFC 141003C00026500 C 10/03/14 26.5 0.01 0.09
ETFC 141003C00027000 C 10/03/14 27.0 0.00 0.09
ETFC 141003C00027500 C 10/03/14 27.5 0.00 0.08
ETFC 141003C00028000 C 10/03/14 28.0 0.00 0.08
ETFC 141003C00028500 C 10/03/14 28.5 0.00 0.07
ETFC 141003C00029000 C 10/03/14 29.0 0.00 0.19
ETFC 141003C00029500 C 10/03/14 29.5 0.00 0.22
ETFC 141003C00030000 C 10/03/14 30.0 0.00 0.22
ETFC 141003C00030500 C 10/03/14 30.5 0.00 0.22
ETFC 141003C00031000 C 10/03/14 31.0 0.00 0.22
ETFC 141003C00031500 C 10/03/14 31.5 0.00 0.21
ETFC 141003C00032000 C 10/03/14 32.0 0.00 0.07
ETFC 141003C00032500 C 10/03/14 32.5 0.00 0.14
ETFC 141003P00014000 P 10/03/14 14.0 0.00 0.15
ETFC 141003P00014500 P 10/03/14 14.5 0.00 0.15
ETFC 141003P00015000 P 10/03/14 15.0 0.00 0.14
ETFC 141003P00015500 P 10/03/14 15.5 0.00 0.15
ETFC 141003P00016000 P 10/03/14 16.0 0.00 0.15
ETFC 141003P00016500 P 10/03/14 16.5 0.00 0.15
ETFC 141003P00017000 P 10/03/14 17.0 0.00 0.15
ETFC 141003P00017500 P 10/03/14 17.5 0.00 0.20
ETFC 141003P00018000 P 10/03/14 18.0 0.00 0.20
ETFC 141003P00018500 P 10/03/14 18.5 0.01 0.20
ETFC 141003P00019000 P 10/03/14 19.0 0.01 0.15
ETFC 141003P00019500 P 10/03/14 19.5 0.01 0.15
ETFC 141003P00020000 P 10/03/14 20.0 0.02 0.15
ETFC 141003P00020500 P 10/03/14 20.5 0.04 0.15
ETFC 141003P00021000 P 10/03/14 21.0 0.07 0.17
ETFC 141003P00021500 P 10/03/14 21.5 0.11 0.16
ETFC 141003P00022000 P 10/03/14 22.0 0.17 0.22
ETFC 141003P00022500 P 10/03/14 22.5 0.27 0.32
ETFC 141003P00023000 P 10/03/14 23.0 0.43 0.52
ETFC 141003P00023500 P 10/03/14 23.5 0.66 0.71
ETFC 141003P00024000 P 10/03/14 24.0 0.96 1.04
ETFC 141003P00024500 P 10/03/14 24.5 1.33 1.59
ETFC 141003P00025000 P 10/03/14 25.0 1.70 2.38
ETFC 141003P00025500 P 10/03/14 25.5 2.20 2.83
ETFC 141003P00026000 P 10/03/14 26.0 2.65 3.30
ETFC 141003P00026500 P 10/03/14 26.5 3.10 3.80
ETFC 141003P00027000 P 10/03/14 27.0 3.45 4.30
ETFC 141003P00027500 P 10/03/14 27.5 4.10 4.80
ETFC 141003P00028000 P 10/03/14 28.0 4.60 5.30
ETFC 141003P00028500 P 10/03/14 28.5 5.10 5.75
ETFC 141003P00029000 P 10/03/14 29.0 5.60 6.35
ETFC 141003P00029500 P 10/03/14 29.5 6.10 6.75
ETFC 141003P00030000 P 10/03/14 30.0 5.60 7.80
ETFC 141003P00030500 P 10/03/14 30.5 6.80 8.00
ETFC 141003P00031000 P 10/03/14 31.0 6.60 9.45
ETFC 141003P00031500 P 10/03/14 31.5 7.85 9.10
ETFC 141003P00032000 P 10/03/14 32.0 8.35 9.60
ETFC 141003P00032500 P 10/03/14 32.5 8.95 9.95
ETFC 141010C00014000 C 10/10/14 14.0 8.65 9.50
ETFC 141010C00015000 C 10/10/14 15.0 6.50 9.45
ETFC 141010C00015500 C 10/10/14 15.5 6.75 8.00
ETFC 141010C00016000 C 10/10/14 16.0 6.65 7.55
ETFC 141010C00016500 C 10/10/14 16.5 6.15 7.05
ETFC 141010C00017000 C 10/10/14 17.0 5.65 6.55
ETFC 141010C00017500 C 10/10/14 17.5 5.25 6.05
ETFC 141010C00018000 C 10/10/14 18.0 4.80 5.70
ETFC 141010C00018500 C 10/10/14 18.5 4.25 5.05
ETFC 141010C00019000 C 10/10/14 19.0 3.75 4.55
ETFC 141010C00019500 C 10/10/14 19.5 3.30 4.05
ETFC 141010C00020000 C 10/10/14 20.0 2.79 3.55
ETFC 141010C00020500 C 10/10/14 20.5 2.40 3.05
ETFC 141010C00021000 C 10/10/14 21.0 1.95 2.57
ETFC 141010C00021500 C 10/10/14 21.5 1.73 2.15
ETFC 141010C00022000 C 10/10/14 22.0 1.41 1.70
ETFC 141010C00022500 C 10/10/14 22.5 1.16 1.31
ETFC 141010C00023000 C 10/10/14 23.0 0.85 0.97
ETFC 141010C00023500 C 10/10/14 23.5 0.57 0.72
ETFC 141010C00024000 C 10/10/14 24.0 0.42 0.51
ETFC 141010C00024500 C 10/10/14 24.5 0.22 0.37
ETFC 141010C00025000 C 10/10/14 25.0 0.19 0.26
ETFC 141010C00025500 C 10/10/14 25.5 0.07 0.25
ETFC 141010C00026000 C 10/10/14 26.0 0.05 0.14
ETFC 141010C00026500 C 10/10/14 26.5 0.02 0.20
ETFC 141010C00027000 C 10/10/14 27.0 0.01 0.21
ETFC 141010C00027500 C 10/10/14 27.5 0.01 0.25
ETFC 141010C00028000 C 10/10/14 28.0 0.00 0.25
ETFC 141010C00028500 C 10/10/14 28.5 0.00 0.25
ETFC 141010C00029000 C 10/10/14 29.0 0.00 0.25
ETFC 141010C00029500 C 10/10/14 29.5 0.00 0.25
ETFC 141010C00030000 C 10/10/14 30.0 0.00 0.25
ETFC 141010C00030500 C 10/10/14 30.5 0.00 0.25
ETFC 141010C00031000 C 10/10/14 31.0 0.00 0.25
ETFC 141010C00031500 C 10/10/14 31.5 0.00 0.25
ETFC 141010C00032000 C 10/10/14 32.0 0.00 0.25
ETFC 141010C00032500 C 10/10/14 32.5 0.00 0.25
ETFC 141010P00014000 P 10/10/14 14.0 0.00 0.24
ETFC 141010P00015000 P 10/10/14 15.0 0.00 0.19
ETFC 141010P00015500 P 10/10/14 15.5 0.00 0.25
ETFC 141010P00016000 P 10/10/14 16.0 0.00 0.25
ETFC 141010P00016500 P 10/10/14 16.5 0.00 0.25
ETFC 141010P00017000 P 10/10/14 17.0 0.00 0.25
ETFC 141010P00017500 P 10/10/14 17.5 0.00 0.25
ETFC 141010P00018000 P 10/10/14 18.0 0.00 0.25
ETFC 141010P00018500 P 10/10/14 18.5 0.01 0.25
ETFC 141010P00019000 P 10/10/14 19.0 0.01 0.23
ETFC 141010P00019500 P 10/10/14 19.5 0.02 0.22
ETFC 141010P00020000 P 10/10/14 20.0 0.04 0.17
ETFC 141010P00020500 P 10/10/14 20.5 0.06 0.25
ETFC 141010P00021000 P 10/10/14 21.0 0.10 0.21
ETFC 141010P00021500 P 10/10/14 21.5 0.16 0.21
ETFC 141010P00022000 P 10/10/14 22.0 0.24 0.30
ETFC 141010P00022500 P 10/10/14 22.5 0.36 0.45
ETFC 141010P00023000 P 10/10/14 23.0 0.53 0.61
ETFC 141010P00023500 P 10/10/14 23.5 0.77 0.85
ETFC 141010P00024000 P 10/10/14 24.0 1.05 1.36
ETFC 141010P00024500 P 10/10/14 24.5 1.40 1.73
ETFC 141010P00025000 P 10/10/14 25.0 1.79 2.39
ETFC 141010P00025500 P 10/10/14 25.5 2.21 2.96
ETFC 141010P00026000 P 10/10/14 26.0 2.70 3.45
ETFC 141010P00026500 P 10/10/14 26.5 3.15 3.90
ETFC 141010P00027000 P 10/10/14 27.0 3.60 4.35
ETFC 141010P00027500 P 10/10/14 27.5 4.05 4.90
ETFC 141010P00028000 P 10/10/14 28.0 4.60 5.40
ETFC 141010P00028500 P 10/10/14 28.5 5.10 5.90
ETFC 141010P00029000 P 10/10/14 29.0 5.55 7.05
ETFC 141010P00029500 P 10/10/14 29.5 6.05 6.85
ETFC 141010P00030000 P 10/10/14 30.0 6.10 7.75
ETFC 141010P00030500 P 10/10/14 30.5 6.65 8.10
ETFC 141010P00031000 P 10/10/14 31.0 7.05 9.40
ETFC 141010P00031500 P 10/10/14 31.5 7.65 9.45
ETFC 141010P00032000 P 10/10/14 32.0 8.15 9.95
ETFC 141010P00032500 P 10/10/14 32.5 7.90 11.20
ETFC 141018C00011000 C 10/18/14 11.0 11.35 12.45
ETFC 141018C00013000 C 10/18/14 13.0 9.65 10.45
ETFC 141018C00014000 C 10/18/14 14.0 8.75 9.45
ETFC 141018C00015000 C 10/18/14 15.0 7.80 8.45
ETFC 141018C00016000 C 10/18/14 16.0 6.80 7.45
ETFC 141018C00017000 C 10/18/14 17.0 5.80 6.45
ETFC 141018C00018000 C 10/18/14 18.0 4.80 5.50
ETFC 141018C00019000 C 10/18/14 19.0 3.85 4.50
ETFC 141018C00020000 C 10/18/14 20.0 2.91 3.50
ETFC 141018C00021000 C 10/18/14 21.0 2.04 2.61
ETFC 141018C00022000 C 10/18/14 22.0 1.46 1.74
ETFC 141018C00023000 C 10/18/14 23.0 0.97 1.06
ETFC 141018C00024000 C 10/18/14 24.0 0.52 0.58
ETFC 141018C00025000 C 10/18/14 25.0 0.19 0.28
ETFC 141018C00026000 C 10/18/14 26.0 0.08 0.14
ETFC 141018C00027000 C 10/18/14 27.0 0.01 0.15
ETFC 141018C00028000 C 10/18/14 28.0 0.01 0.17
ETFC 141018C00029000 C 10/18/14 29.0 0.00 0.15
ETFC 141018C00030000 C 10/18/14 30.0 0.00 0.13
ETFC 141018C00031000 C 10/18/14 31.0 0.00 0.14
ETFC 141018C00032000 C 10/18/14 32.0 0.00 0.14
ETFC 141018C00033000 C 10/18/14 33.0 0.00 0.12
ETFC 141018C00034000 C 10/18/14 34.0 0.00 0.08
ETFC 141018C00035000 C 10/18/14 35.0 0.00 0.06
ETFC 141018P00011000 P 10/18/14 11.0 0.00 0.03
ETFC 141018P00013000 P 10/18/14 13.0 0.00 0.05
ETFC 141018P00014000 P 10/18/14 14.0 0.00 0.08
ETFC 141018P00015000 P 10/18/14 15.0 0.03 0.14
ETFC 141018P00016000 P 10/18/14 16.0 0.01 0.15
ETFC 141018P00017000 P 10/18/14 17.0 0.01 0.19
ETFC 141018P00018000 P 10/18/14 18.0 0.02 0.20
ETFC 141018P00019000 P 10/18/14 19.0 0.02 0.20
ETFC 141018P00020000 P 10/18/14 20.0 0.09 0.14
ETFC 141018P00021000 P 10/18/14 21.0 0.17 0.27
ETFC 141018P00022000 P 10/18/14 22.0 0.33 0.38
ETFC 141018P00023000 P 10/18/14 23.0 0.64 0.68
ETFC 141018P00024000 P 10/18/14 24.0 1.15 1.22
ETFC 141018P00025000 P 10/18/14 25.0 1.86 2.38
ETFC 141018P00026000 P 10/18/14 26.0 2.72 3.35
ETFC 141018P00027000 P 10/18/14 27.0 3.65 4.30
ETFC 141018P00028000 P 10/18/14 28.0 4.35 5.30
ETFC 141018P00029000 P 10/18/14 29.0 5.55 6.30
ETFC 141018P00030000 P 10/18/14 30.0 6.60 7.30
ETFC 141018P00031000 P 10/18/14 31.0 7.50 8.35
ETFC 141018P00032000 P 10/18/14 32.0 8.50 9.40
ETFC 141018P00033000 P 10/18/14 33.0 8.45 11.80
ETFC 141018P00034000 P 10/18/14 34.0 10.40 12.75
ETFC 141018P00035000 P 10/18/14 35.0 11.35 12.80
ETFC 141024C00014000 C 10/24/14 14.0 8.70 9.55
ETFC 141024C00015000 C 10/24/14 15.0 6.60 9.40
ETFC 141024C00015500 C 10/24/14 15.5 7.30 8.55
ETFC 141024C00016000 C 10/24/14 16.0 6.80 7.60
ETFC 141024C00016500 C 10/24/14 16.5 6.30 7.10
ETFC 141024C00017000 C 10/24/14 17.0 5.30 7.05
ETFC 141024C00017500 C 10/24/14 17.5 5.30 6.10
ETFC 141024C00018000 C 10/24/14 18.0 4.85 5.75
ETFC 141024C00018500 C 10/24/14 18.5 4.30 5.15
ETFC 141024C00019000 C 10/24/14 19.0 3.90 4.60
ETFC 141024C00019500 C 10/24/14 19.5 3.40 4.10
ETFC 141024C00020000 C 10/24/14 20.0 2.95 3.65
ETFC 141024C00020500 C 10/24/14 20.5 2.50 3.20
ETFC 141024C00021000 C 10/24/14 21.0 2.07 2.75
ETFC 141024C00021500 C 10/24/14 21.5 1.72 2.35
ETFC 141024C00022000 C 10/24/14 22.0 1.56 1.94
ETFC 141024C00022500 C 10/24/14 22.5 1.20 1.58
ETFC 141024C00023000 C 10/24/14 23.0 0.98 1.26
ETFC 141024C00023500 C 10/24/14 23.5 0.77 0.98
ETFC 141024C00024000 C 10/24/14 24.0 0.44 0.76
ETFC 141024C00024500 C 10/24/14 24.5 0.31 0.57
ETFC 141024C00025000 C 10/24/14 25.0 0.25 0.44
ETFC 141024C00025500 C 10/24/14 25.5 0.19 0.34
ETFC 141024C00026000 C 10/24/14 26.0 0.14 0.28
ETFC 141024C00026500 C 10/24/14 26.5 0.10 0.24
ETFC 141024C00027000 C 10/24/14 27.0 0.08 0.25
ETFC 141024C00027500 C 10/24/14 27.5 0.04 0.25
ETFC 141024C00028000 C 10/24/14 28.0 0.02 0.26
ETFC 141024C00028500 C 10/24/14 28.5 0.03 0.26
ETFC 141024C00029000 C 10/24/14 29.0 0.02 0.24
ETFC 141024C00029500 C 10/24/14 29.5 0.01 0.25
ETFC 141024C00030000 C 10/24/14 30.0 0.01 0.25
ETFC 141024C00030500 C 10/24/14 30.5 0.01 0.25
ETFC 141024C00031000 C 10/24/14 31.0 0.00 0.25
ETFC 141024C00031500 C 10/24/14 31.5 0.00 0.25
ETFC 141024C00032000 C 10/24/14 32.0 0.00 0.25
ETFC 141024C00032500 C 10/24/14 32.5 0.00 0.25
ETFC 141024P00014000 P 10/24/14 14.0 0.00 0.25
ETFC 141024P00015000 P 10/24/14 15.0 0.01 0.25
ETFC 141024P00015500 P 10/24/14 15.5 0.01 0.25
ETFC 141024P00016000 P 10/24/14 16.0 0.01 0.25
ETFC 141024P00016500 P 10/24/14 16.5 0.01 0.26
ETFC 141024P00017000 P 10/24/14 17.0 0.02 0.25
ETFC 141024P00017500 P 10/24/14 17.5 0.03 0.26
ETFC 141024P00018000 P 10/24/14 18.0 0.04 0.25
ETFC 141024P00018500 P 10/24/14 18.5 0.05 0.25
ETFC 141024P00019000 P 10/24/14 19.0 0.06 0.25
ETFC 141024P00019500 P 10/24/14 19.5 0.09 0.28
ETFC 141024P00020000 P 10/24/14 20.0 0.13 0.32
ETFC 141024P00020500 P 10/24/14 20.5 0.19 0.38
ETFC 141024P00021000 P 10/24/14 21.0 0.25 0.42
ETFC 141024P00021500 P 10/24/14 21.5 0.35 0.53
ETFC 141024P00022000 P 10/24/14 22.0 0.46 0.70
ETFC 141024P00022500 P 10/24/14 22.5 0.60 0.85
ETFC 141024P00023000 P 10/24/14 23.0 0.78 1.00
ETFC 141024P00023500 P 10/24/14 23.5 1.00 1.18
ETFC 141024P00024000 P 10/24/14 24.0 1.28 1.52
ETFC 141024P00024500 P 10/24/14 24.5 1.60 2.19
ETFC 141024P00025000 P 10/24/14 25.0 1.96 2.55
ETFC 141024P00025500 P 10/24/14 25.5 2.38 3.05
ETFC 141024P00026000 P 10/24/14 26.0 2.80 3.45
ETFC 141024P00026500 P 10/24/14 26.5 3.25 4.00
ETFC 141024P00027000 P 10/24/14 27.0 3.70 4.50
ETFC 141024P00027500 P 10/24/14 27.5 4.15 5.00
ETFC 141024P00028000 P 10/24/14 28.0 4.65 5.50
ETFC 141024P00028500 P 10/24/14 28.5 5.15 5.95
ETFC 141024P00029000 P 10/24/14 29.0 5.50 6.50
ETFC 141024P00029500 P 10/24/14 29.5 6.00 6.95
ETFC 141024P00030000 P 10/24/14 30.0 6.55 7.45
ETFC 141024P00030500 P 10/24/14 30.5 6.55 8.90
ETFC 141024P00031000 P 10/24/14 31.0 7.05 9.40
ETFC 141024P00031500 P 10/24/14 31.5 7.55 9.90
ETFC 141024P00032000 P 10/24/14 32.0 8.05 10.40
ETFC 141024P00032500 P 10/24/14 32.5 9.00 9.90
ETFC 141031C00014000 C 10/31/14 14.0 8.70 9.55
ETFC 141031C00015000 C 10/31/14 15.0 7.30 9.55
ETFC 141031C00016000 C 10/31/14 16.0 6.75 7.55
ETFC 141031C00016500 C 10/31/14 16.5 6.25 7.15
ETFC 141031C00017000 C 10/31/14 17.0 5.30 7.15
ETFC 141031C00017500 C 10/31/14 17.5 5.25 6.15
ETFC 141031C00018000 C 10/31/14 18.0 4.80 5.65
ETFC 141031C00018500 C 10/31/14 18.5 4.30 5.15
ETFC 141031C00019000 C 10/31/14 19.0 3.85 4.65
ETFC 141031C00019500 C 10/31/14 19.5 3.45 4.15
ETFC 141031C00020000 C 10/31/14 20.0 3.00 3.65
ETFC 141031C00020500 C 10/31/14 20.5 2.55 3.20
ETFC 141031C00021000 C 10/31/14 21.0 2.14 2.80
ETFC 141031C00021500 C 10/31/14 21.5 1.79 2.44
ETFC 141031C00022000 C 10/31/14 22.0 1.71 2.00
ETFC 141031C00022500 C 10/31/14 22.5 1.35 1.65
ETFC 141031C00023000 C 10/31/14 23.0 1.03 1.33
ETFC 141031C00023500 C 10/31/14 23.5 0.79 1.05
ETFC 141031C00024000 C 10/31/14 24.0 0.55 0.81
ETFC 141031C00024500 C 10/31/14 24.5 0.40 0.63
ETFC 141031C00025000 C 10/31/14 25.0 0.30 0.50
ETFC 141031C00025500 C 10/31/14 25.5 0.20 0.38
ETFC 141031C00026000 C 10/31/14 26.0 0.13 0.32
ETFC 141031C00026500 C 10/31/14 26.5 0.08 0.27
ETFC 141031C00027000 C 10/31/14 27.0 0.09 0.25
ETFC 141031C00027500 C 10/31/14 27.5 0.07 0.24
ETFC 141031C00028000 C 10/31/14 28.0 0.04 0.25
ETFC 141031C00028500 C 10/31/14 28.5 0.01 0.25
ETFC 141031C00029000 C 10/31/14 29.0 0.02 0.25
ETFC 141031C00029500 C 10/31/14 29.5 0.01 0.25
ETFC 141031C00030000 C 10/31/14 30.0 0.01 0.25
ETFC 141031C00030500 C 10/31/14 30.5 0.01 0.25
ETFC 141031C00031000 C 10/31/14 31.0 0.01 0.25
ETFC 141031C00031500 C 10/31/14 31.5 0.00 0.25
ETFC 141031C00032000 C 10/31/14 32.0 0.00 0.25
ETFC 141031C00032500 C 10/31/14 32.5 0.00 0.25
ETFC 141031P00014000 P 10/31/14 14.0 0.01 0.25
ETFC 141031P00015000 P 10/31/14 15.0 0.01 0.25
ETFC 141031P00016000 P 10/31/14 16.0 0.02 0.25
ETFC 141031P00016500 P 10/31/14 16.5 0.03 0.26
ETFC 141031P00017000 P 10/31/14 17.0 0.03 0.25
ETFC 141031P00017500 P 10/31/14 17.5 0.04 0.25
ETFC 141031P00018000 P 10/31/14 18.0 0.04 0.26
ETFC 141031P00018500 P 10/31/14 18.5 0.06 0.25
ETFC 141031P00019000 P 10/31/14 19.0 0.08 0.29
ETFC 141031P00019500 P 10/31/14 19.5 0.10 0.33
ETFC 141031P00020000 P 10/31/14 20.0 0.15 0.36
ETFC 141031P00020500 P 10/31/14 20.5 0.23 0.43
ETFC 141031P00021000 P 10/31/14 21.0 0.32 0.47
ETFC 141031P00021500 P 10/31/14 21.5 0.42 0.61
ETFC 141031P00022000 P 10/31/14 22.0 0.52 0.75
ETFC 141031P00022500 P 10/31/14 22.5 0.66 0.90
ETFC 141031P00023000 P 10/31/14 23.0 0.85 1.06
ETFC 141031P00023500 P 10/31/14 23.5 1.06 1.30
ETFC 141031P00024000 P 10/31/14 24.0 1.33 1.59
ETFC 141031P00024500 P 10/31/14 24.5 1.66 2.22
ETFC 141031P00025000 P 10/31/14 25.0 2.00 2.62
ETFC 141031P00025500 P 10/31/14 25.5 2.35 3.05
ETFC 141031P00026000 P 10/31/14 26.0 2.80 3.45
ETFC 141031P00026500 P 10/31/14 26.5 3.25 4.00
ETFC 141031P00027000 P 10/31/14 27.0 3.70 4.50
ETFC 141031P00027500 P 10/31/14 27.5 4.05 5.05
ETFC 141031P00028000 P 10/31/14 28.0 4.55 5.45
ETFC 141031P00028500 P 10/31/14 28.5 5.05 6.00
ETFC 141031P00029000 P 10/31/14 29.0 5.55 6.45
ETFC 141031P00029500 P 10/31/14 29.5 6.00 7.00
ETFC 141031P00030000 P 10/31/14 30.0 6.00 7.80
ETFC 141031P00030500 P 10/31/14 30.5 6.55 9.00
ETFC 141031P00031000 P 10/31/14 31.0 6.45 9.55
ETFC 141031P00031500 P 10/31/14 31.5 7.50 10.05
ETFC 141031P00032000 P 10/31/14 32.0 8.05 10.40
ETFC 141031P00032500 P 10/31/14 32.5 8.95 10.00
ETFC 150117C00002000 C 01/17/15 2.0 20.55 21.80
ETFC 150117C00003000 C 01/17/15 3.0 18.45 21.85
ETFC 150117C00004000 C 01/17/15 4.0 18.75 19.55
ETFC 150117C00005000 C 01/17/15 5.0 17.75 18.95
ETFC 150117C00007000 C 01/17/15 7.0 15.80 16.55
ETFC 150117C00010000 C 01/17/15 10.0 12.80 13.50
ETFC 150117C00011000 C 01/17/15 11.0 9.95 13.40
ETFC 150117C00012000 C 01/17/15 12.0 10.85 11.55
ETFC 150117C00013000 C 01/17/15 13.0 9.85 10.55
ETFC 150117C00014000 C 01/17/15 14.0 8.90 9.55
ETFC 150117C00015000 C 01/17/15 15.0 7.95 8.60
ETFC 150117C00016000 C 01/17/15 16.0 6.95 7.60
ETFC 150117C00017000 C 01/17/15 17.0 6.00 6.65
ETFC 150117C00018000 C 01/17/15 18.0 5.10 5.75
ETFC 150117C00019000 C 01/17/15 19.0 4.40 4.85
ETFC 150117C00020000 C 01/17/15 20.0 3.85 4.00
ETFC 150117C00021000 C 01/17/15 21.0 3.10 3.20
ETFC 150117C00022000 C 01/17/15 22.0 2.44 2.49
ETFC 150117C00023000 C 01/17/15 23.0 1.85 1.89
ETFC 150117C00024000 C 01/17/15 24.0 1.36 1.39
ETFC 150117C00025000 C 01/17/15 25.0 0.97 1.00
ETFC 150117C00026000 C 01/17/15 26.0 0.65 0.71
ETFC 150117C00027000 C 01/17/15 27.0 0.38 0.48
ETFC 150117C00028000 C 01/17/15 28.0 0.25 0.34
ETFC 150117C00029000 C 01/17/15 29.0 0.20 0.27
ETFC 150117C00030000 C 01/17/15 30.0 0.15 0.23
ETFC 150117C00031000 C 01/17/15 31.0 0.10 0.20
ETFC 150117C00032000 C 01/17/15 32.0 0.07 0.26
ETFC 150117C00033000 C 01/17/15 33.0 0.06 0.25
ETFC 150117C00035000 C 01/17/15 35.0 0.03 0.15
ETFC 150117P00002000 P 01/17/15 2.0 0.00 0.02
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 150117P00007000 P 01/17/15 7.0 0.02 0.05
ETFC 150117P00010000 P 01/17/15 10.0 0.05 0.10
ETFC 150117P00011000 P 01/17/15 11.0 0.04 0.20
ETFC 150117P00012000 P 01/17/15 12.0 0.06 0.14
ETFC 150117P00013000 P 01/17/15 13.0 0.08 0.25
ETFC 150117P00014000 P 01/17/15 14.0 0.10 0.20
ETFC 150117P00015000 P 01/17/15 15.0 0.11 0.29
ETFC 150117P00016000 P 01/17/15 16.0 0.16 0.27
ETFC 150117P00017000 P 01/17/15 17.0 0.20 0.36
ETFC 150117P00018000 P 01/17/15 18.0 0.29 0.38
ETFC 150117P00019000 P 01/17/15 19.0 0.38 0.46
ETFC 150117P00020000 P 01/17/15 20.0 0.55 0.60
ETFC 150117P00021000 P 01/17/15 21.0 0.78 0.80
ETFC 150117P00022000 P 01/17/15 22.0 1.05 1.09
ETFC 150117P00023000 P 01/17/15 23.0 1.46 1.51
ETFC 150117P00024000 P 01/17/15 24.0 1.97 2.02
ETFC 150117P00025000 P 01/17/15 25.0 2.58 2.62
ETFC 150117P00026000 P 01/17/15 26.0 3.25 3.75
ETFC 150117P00027000 P 01/17/15 27.0 4.05 4.60
ETFC 150117P00028000 P 01/17/15 28.0 4.90 5.50
ETFC 150117P00029000 P 01/17/15 29.0 5.80 6.45
ETFC 150117P00030000 P 01/17/15 30.0 6.75 7.35
ETFC 150117P00031000 P 01/17/15 31.0 7.70 8.35
ETFC 150117P00032000 P 01/17/15 32.0 8.65 9.35
ETFC 150117P00033000 P 01/17/15 33.0 9.65 10.40
ETFC 150117P00035000 P 01/17/15 35.0 11.60 12.35
ETFC 150417C00013000 C 04/17/15 13.0 9.60 10.80
ETFC 150417C00014000 C 04/17/15 14.0 8.85 9.75
ETFC 150417C00015000 C 04/17/15 15.0 7.90 8.80
ETFC 150417C00016000 C 04/17/15 16.0 7.05 7.80
ETFC 150417C00017000 C 04/17/15 17.0 6.20 6.90
ETFC 150417C00018000 C 04/17/15 18.0 5.30 6.05
ETFC 150417C00019000 C 04/17/15 19.0 4.55 5.20
ETFC 150417C00020000 C 04/17/15 20.0 3.80 4.45
ETFC 150417C00021000 C 04/17/15 21.0 3.15 3.70
ETFC 150417C00022000 C 04/17/15 22.0 2.77 3.05
ETFC 150417C00023000 C 04/17/15 23.0 2.23 2.50
ETFC 150417C00024000 C 04/17/15 24.0 1.85 2.01
ETFC 150417C00025000 C 04/17/15 25.0 1.38 1.58
ETFC 150417C00026000 C 04/17/15 26.0 0.92 1.24
ETFC 150417C00027000 C 04/17/15 27.0 0.67 0.97
ETFC 150417C00028000 C 04/17/15 28.0 0.49 0.78
ETFC 150417C00029000 C 04/17/15 29.0 0.35 0.63
ETFC 150417C00030000 C 04/17/15 30.0 0.28 0.49
ETFC 150417C00031000 C 04/17/15 31.0 0.20 0.39
ETFC 150417C00032000 C 04/17/15 32.0 0.14 0.32
ETFC 150417C00033000 C 04/17/15 33.0 0.06 0.30
ETFC 150417P00013000 P 04/17/15 13.0 0.06 0.31
ETFC 150417P00014000 P 04/17/15 14.0 0.10 0.35
ETFC 150417P00015000 P 04/17/15 15.0 0.16 0.41
ETFC 150417P00016000 P 04/17/15 16.0 0.24 0.49
ETFC 150417P00017000 P 04/17/15 17.0 0.38 0.55
ETFC 150417P00018000 P 04/17/15 18.0 0.48 0.74
ETFC 150417P00019000 P 04/17/15 19.0 0.66 0.93
ETFC 150417P00020000 P 04/17/15 20.0 0.91 1.11
ETFC 150417P00021000 P 04/17/15 21.0 1.19 1.28
ETFC 150417P00022000 P 04/17/15 22.0 1.53 1.76
ETFC 150417P00023000 P 04/17/15 23.0 1.97 2.06
ETFC 150417P00024000 P 04/17/15 24.0 2.46 2.64
ETFC 150417P00025000 P 04/17/15 25.0 3.05 3.30
ETFC 150417P00026000 P 04/17/15 26.0 3.65 4.35
ETFC 150417P00027000 P 04/17/15 27.0 4.45 5.05
ETFC 150417P00028000 P 04/17/15 28.0 5.25 5.85
ETFC 150417P00029000 P 04/17/15 29.0 6.05 6.75
ETFC 150417P00030000 P 04/17/15 30.0 6.95 7.60
ETFC 150417P00031000 P 04/17/15 31.0 7.85 8.50
ETFC 150417P00032000 P 04/17/15 32.0 8.75 9.55
ETFC 150417P00033000 P 04/17/15 33.0 9.70 10.65
ETFC 160115C00005000 C 01/15/16 5.0 16.55 19.75
ETFC 160115C00008000 C 01/15/16 8.0 13.65 16.85
ETFC 160115C00010000 C 01/15/16 10.0 11.75 14.95
ETFC 160115C00013000 C 01/15/16 13.0 9.55 11.55
ETFC 160115C00015000 C 01/15/16 15.0 8.30 9.35
ETFC 160115C00017000 C 01/15/16 17.0 7.10 7.75
ETFC 160115C00020000 C 01/15/16 20.0 4.85 5.60
ETFC 160115C00022000 C 01/15/16 22.0 3.70 4.35
ETFC 160115C00025000 C 01/15/16 25.0 2.53 2.99
ETFC 160115C00027000 C 01/15/16 27.0 1.75 2.20
ETFC 160115C00030000 C 01/15/16 30.0 1.01 1.48
ETFC 160115C00035000 C 01/15/16 35.0 0.40 0.83
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.31
ETFC 160115P00008000 P 01/15/16 8.0 0.13 0.48
ETFC 160115P00010000 P 01/15/16 10.0 0.30 0.34
ETFC 160115P00013000 P 01/15/16 13.0 0.45 0.59
ETFC 160115P00015000 P 01/15/16 15.0 0.50 1.00
ETFC 160115P00017000 P 01/15/16 17.0 0.85 1.45
ETFC 160115P00020000 P 01/15/16 20.0 1.82 2.25
ETFC 160115P00022000 P 01/15/16 22.0 2.66 3.25
ETFC 160115P00025000 P 01/15/16 25.0 4.05 4.95
ETFC 160115P00027000 P 01/15/16 27.0 5.50 6.15
ETFC 160115P00030000 P 01/15/16 30.0 7.75 8.65
ETFC 160115P00035000 P 01/15/16 35.0 11.20 13.80
ETFC 170120C00013000 C 01/20/17 13.0 9.70 13.45
ETFC 170120C00015000 C 01/20/17 15.0 8.75 10.60
ETFC 170120C00018000 C 01/20/17 18.0 6.75 8.10
ETFC 170120C00020000 C 01/20/17 20.0 5.50 6.80
ETFC 170120C00022000 C 01/20/17 22.0 4.55 5.75
ETFC 170120C00025000 C 01/20/17 25.0 3.30 4.40
ETFC 170120C00027000 C 01/20/17 27.0 2.64 3.65
ETFC 170120C00030000 C 01/20/17 30.0 2.04 2.84
ETFC 170120C00032000 C 01/20/17 32.0 1.75 2.48
ETFC 170120P00013000 P 01/20/17 13.0 0.74 1.47
ETFC 170120P00015000 P 01/20/17 15.0 1.12 1.63
ETFC 170120P00018000 P 01/20/17 18.0 1.93 2.49
ETFC 170120P00020000 P 01/20/17 20.0 2.69 3.45
ETFC 170120P00022000 P 01/20/17 22.0 3.55 4.45
ETFC 170120P00025000 P 01/20/17 25.0 5.20 6.20
ETFC 170120P00027000 P 01/20/17 27.0 6.45 7.30
ETFC 170120P00030000 P 01/20/17 30.0 8.55 9.80
ETFC 170120P00032000 P 01/20/17 32.0 10.10 11.50

OPRA data is delayed 15 minutes.