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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 150501C00017000 C 05/01/15 17.0 10.35 11.75
ETFC 150501C00018000 C 05/01/15 18.0 9.20 10.55
ETFC 150501C00018500 C 05/01/15 18.5 9.35 9.90
ETFC 150501C00019000 C 05/01/15 19.0 8.85 9.45
ETFC 150501C00019500 C 05/01/15 19.5 8.35 8.95
ETFC 150501C00020000 C 05/01/15 20.0 7.85 8.45
ETFC 150501C00020500 C 05/01/15 20.5 7.35 7.95
ETFC 150501C00021000 C 05/01/15 21.0 6.85 7.45
ETFC 150501C00021500 C 05/01/15 21.5 6.35 6.95
ETFC 150501C00022000 C 05/01/15 22.0 5.85 6.45
ETFC 150501C00022500 C 05/01/15 22.5 5.35 5.95
ETFC 150501C00023000 C 05/01/15 23.0 4.85 5.45
ETFC 150501C00023500 C 05/01/15 23.5 4.35 4.95
ETFC 150501C00024000 C 05/01/15 24.0 3.85 4.45
ETFC 150501C00024500 C 05/01/15 24.5 3.35 3.95
ETFC 150501C00025000 C 05/01/15 25.0 3.00 3.45
ETFC 150501C00025500 C 05/01/15 25.5 2.53 3.05
ETFC 150501C00026000 C 05/01/15 26.0 2.04 2.50
ETFC 150501C00026500 C 05/01/15 26.5 1.56 1.89
ETFC 150501C00027000 C 05/01/15 27.0 1.15 1.42
ETFC 150501C00027500 C 05/01/15 27.5 0.80 0.91
ETFC 150501C00028000 C 05/01/15 28.0 0.46 0.52
ETFC 150501C00028500 C 05/01/15 28.5 0.21 0.26
ETFC 150501C00029000 C 05/01/15 29.0 0.08 0.13
ETFC 150501C00029500 C 05/01/15 29.5 0.02 0.13
ETFC 150501C00030000 C 05/01/15 30.0 0.00 0.13
ETFC 150501C00030500 C 05/01/15 30.5 0.00 0.15
ETFC 150501C00031000 C 05/01/15 31.0 0.00 0.13
ETFC 150501C00031500 C 05/01/15 31.5 0.00 0.13
ETFC 150501C00032000 C 05/01/15 32.0 0.00 0.17
ETFC 150501C00032500 C 05/01/15 32.5 0.00 0.19
ETFC 150501C00033000 C 05/01/15 33.0 0.00 0.28
ETFC 150501C00033500 C 05/01/15 33.5 0.00 0.28
ETFC 150501C00034000 C 05/01/15 34.0 0.00 0.38
ETFC 150501C00034500 C 05/01/15 34.5 0.00 0.38
ETFC 150501C00035000 C 05/01/15 35.0 0.00 0.38
ETFC 150501C00035500 C 05/01/15 35.5 0.00 0.40
ETFC 150501C00036000 C 05/01/15 36.0 0.00 0.40
ETFC 150501C00036500 C 05/01/15 36.5 0.00 0.40
ETFC 150501C00037000 C 05/01/15 37.0 0.00 0.40
ETFC 150501C00037500 C 05/01/15 37.5 0.00 0.40
ETFC 150501C00038000 C 05/01/15 38.0 0.00 0.50
ETFC 150501C00038500 C 05/01/15 38.5 0.00 0.50
ETFC 150501C00039000 C 05/01/15 39.0 0.00 0.50
ETFC 150501C00039500 C 05/01/15 39.5 0.00 0.50
ETFC 150501P00017000 P 05/01/15 17.0 0.00 0.39
ETFC 150501P00018000 P 05/01/15 18.0 0.00 0.16
ETFC 150501P00018500 P 05/01/15 18.5 0.00 0.14
ETFC 150501P00019000 P 05/01/15 19.0 0.00 0.37
ETFC 150501P00019500 P 05/01/15 19.5 0.00 0.31
ETFC 150501P00020000 P 05/01/15 20.0 0.00 0.13
ETFC 150501P00020500 P 05/01/15 20.5 0.00 0.38
ETFC 150501P00021000 P 05/01/15 21.0 0.00 0.38
ETFC 150501P00021500 P 05/01/15 21.5 0.00 0.38
ETFC 150501P00022000 P 05/01/15 22.0 0.00 0.38
ETFC 150501P00022500 P 05/01/15 22.5 0.00 0.38
ETFC 150501P00023000 P 05/01/15 23.0 0.00 0.38
ETFC 150501P00023500 P 05/01/15 23.5 0.00 0.14
ETFC 150501P00024000 P 05/01/15 24.0 0.00 0.13
ETFC 150501P00024500 P 05/01/15 24.5 0.01 0.13
ETFC 150501P00025000 P 05/01/15 25.0 0.00 0.13
ETFC 150501P00025500 P 05/01/15 25.5 0.01 0.13
ETFC 150501P00026000 P 05/01/15 26.0 0.01 0.13
ETFC 150501P00026500 P 05/01/15 26.5 0.02 0.13
ETFC 150501P00027000 P 05/01/15 27.0 0.06 0.13
ETFC 150501P00027500 P 05/01/15 27.5 0.15 0.19
ETFC 150501P00028000 P 05/01/15 28.0 0.29 0.33
ETFC 150501P00028500 P 05/01/15 28.5 0.55 0.63
ETFC 150501P00029000 P 05/01/15 29.0 0.86 1.06
ETFC 150501P00029500 P 05/01/15 29.5 1.19 1.57
ETFC 150501P00030000 P 05/01/15 30.0 1.45 2.01
ETFC 150501P00030500 P 05/01/15 30.5 2.01 2.49
ETFC 150501P00031000 P 05/01/15 31.0 2.57 3.25
ETFC 150501P00031500 P 05/01/15 31.5 3.10 3.70
ETFC 150501P00032000 P 05/01/15 32.0 3.60 4.20
ETFC 150501P00032500 P 05/01/15 32.5 4.10 4.65
ETFC 150501P00033000 P 05/01/15 33.0 4.60 5.15
ETFC 150501P00033500 P 05/01/15 33.5 5.10 5.65
ETFC 150501P00034000 P 05/01/15 34.0 5.60 6.15
ETFC 150501P00034500 P 05/01/15 34.5 6.10 6.65
ETFC 150501P00035000 P 05/01/15 35.0 6.60 7.15
ETFC 150501P00035500 P 05/01/15 35.5 7.10 7.65
ETFC 150501P00036000 P 05/01/15 36.0 7.60 8.15
ETFC 150501P00036500 P 05/01/15 36.5 8.10 8.65
ETFC 150501P00037000 P 05/01/15 37.0 8.60 9.15
ETFC 150501P00037500 P 05/01/15 37.5 9.10 9.65
ETFC 150501P00038000 P 05/01/15 38.0 8.25 11.55
ETFC 150501P00038500 P 05/01/15 38.5 8.75 12.05
ETFC 150501P00039000 P 05/01/15 39.0 9.20 11.50
ETFC 150501P00039500 P 05/01/15 39.5 10.90 11.90
ETFC 150508C00017000 C 05/08/15 17.0 10.35 11.75
ETFC 150508C00018000 C 05/08/15 18.0 9.70 10.55
ETFC 150508C00018500 C 05/08/15 18.5 9.35 9.95
ETFC 150508C00019000 C 05/08/15 19.0 8.85 9.50
ETFC 150508C00019500 C 05/08/15 19.5 8.35 9.00
ETFC 150508C00020000 C 05/08/15 20.0 7.85 8.45
ETFC 150508C00020500 C 05/08/15 20.5 7.35 7.95
ETFC 150508C00021000 C 05/08/15 21.0 6.85 7.45
ETFC 150508C00021500 C 05/08/15 21.5 6.35 6.95
ETFC 150508C00022000 C 05/08/15 22.0 5.85 6.45
ETFC 150508C00022500 C 05/08/15 22.5 5.35 5.95
ETFC 150508C00023000 C 05/08/15 23.0 4.85 5.45
ETFC 150508C00023500 C 05/08/15 23.5 4.35 5.00
ETFC 150508C00024000 C 05/08/15 24.0 3.90 4.50
ETFC 150508C00024500 C 05/08/15 24.5 3.45 4.05
ETFC 150508C00025000 C 05/08/15 25.0 2.99 3.50
ETFC 150508C00025500 C 05/08/15 25.5 2.56 3.10
ETFC 150508C00026000 C 05/08/15 26.0 2.09 2.63
ETFC 150508C00026500 C 05/08/15 26.5 1.67 1.97
ETFC 150508C00027000 C 05/08/15 27.0 1.21 1.50
ETFC 150508C00027500 C 05/08/15 27.5 0.94 1.10
ETFC 150508C00028000 C 05/08/15 28.0 0.62 0.68
ETFC 150508C00028500 C 05/08/15 28.5 0.38 0.42
ETFC 150508C00029000 C 05/08/15 29.0 0.21 0.25
ETFC 150508C00029500 C 05/08/15 29.5 0.10 0.15
ETFC 150508C00030000 C 05/08/15 30.0 0.04 0.13
ETFC 150508C00030500 C 05/08/15 30.5 0.00 0.14
ETFC 150508C00031000 C 05/08/15 31.0 0.00 0.13
ETFC 150508C00031500 C 05/08/15 31.5 0.00 0.13
ETFC 150508C00032000 C 05/08/15 32.0 0.00 0.13
ETFC 150508C00032500 C 05/08/15 32.5 0.00 0.13
ETFC 150508C00033000 C 05/08/15 33.0 0.00 0.07
ETFC 150508C00033500 C 05/08/15 33.5 0.00 0.07
ETFC 150508C00034000 C 05/08/15 34.0 0.00 0.08
ETFC 150508C00034500 C 05/08/15 34.5 0.00 0.28
ETFC 150508C00035000 C 05/08/15 35.0 0.00 0.28
ETFC 150508C00035500 C 05/08/15 35.5 0.00 0.38
ETFC 150508C00036000 C 05/08/15 36.0 0.00 0.38
ETFC 150508C00036500 C 05/08/15 36.5 0.00 0.40
ETFC 150508C00037000 C 05/08/15 37.0 0.00 0.38
ETFC 150508C00037500 C 05/08/15 37.5 0.00 0.40
ETFC 150508C00038000 C 05/08/15 38.0 0.00 0.40
ETFC 150508C00038500 C 05/08/15 38.5 0.00 0.40
ETFC 150508C00039000 C 05/08/15 39.0 0.00 0.40
ETFC 150508C00039500 C 05/08/15 39.5 0.00 0.40
ETFC 150508P00017000 P 05/08/15 17.0 0.00 0.39
ETFC 150508P00018000 P 05/08/15 18.0 0.00 0.39
ETFC 150508P00018500 P 05/08/15 18.5 0.00 0.19
ETFC 150508P00019000 P 05/08/15 19.0 0.00 0.14
ETFC 150508P00019500 P 05/08/15 19.5 0.00 0.21
ETFC 150508P00020000 P 05/08/15 20.0 0.00 0.14
ETFC 150508P00020500 P 05/08/15 20.5 0.00 0.14
ETFC 150508P00021000 P 05/08/15 21.0 0.00 0.13
ETFC 150508P00021500 P 05/08/15 21.5 0.00 0.13
ETFC 150508P00022000 P 05/08/15 22.0 0.00 0.13
ETFC 150508P00022500 P 05/08/15 22.5 0.00 0.12
ETFC 150508P00023000 P 05/08/15 23.0 0.00 0.13
ETFC 150508P00023500 P 05/08/15 23.5 0.00 0.12
ETFC 150508P00024000 P 05/08/15 24.0 0.00 0.14
ETFC 150508P00024500 P 05/08/15 24.5 0.00 0.14
ETFC 150508P00025000 P 05/08/15 25.0 0.01 0.17
ETFC 150508P00025500 P 05/08/15 25.5 0.02 0.13
ETFC 150508P00026000 P 05/08/15 26.0 0.03 0.14
ETFC 150508P00026500 P 05/08/15 26.5 0.10 0.15
ETFC 150508P00027000 P 05/08/15 27.0 0.18 0.21
ETFC 150508P00027500 P 05/08/15 27.5 0.29 0.33
ETFC 150508P00028000 P 05/08/15 28.0 0.46 0.51
ETFC 150508P00028500 P 05/08/15 28.5 0.70 0.78
ETFC 150508P00029000 P 05/08/15 29.0 1.04 1.11
ETFC 150508P00029500 P 05/08/15 29.5 1.37 1.57
ETFC 150508P00030000 P 05/08/15 30.0 1.71 2.03
ETFC 150508P00030500 P 05/08/15 30.5 2.12 2.51
ETFC 150508P00031000 P 05/08/15 31.0 2.49 3.10
ETFC 150508P00031500 P 05/08/15 31.5 3.05 3.60
ETFC 150508P00032000 P 05/08/15 32.0 3.60 4.20
ETFC 150508P00032500 P 05/08/15 32.5 4.10 4.75
ETFC 150508P00033000 P 05/08/15 33.0 4.60 5.25
ETFC 150508P00033500 P 05/08/15 33.5 5.10 5.70
ETFC 150508P00034000 P 05/08/15 34.0 5.60 6.20
ETFC 150508P00034500 P 05/08/15 34.5 6.10 6.70
ETFC 150508P00035000 P 05/08/15 35.0 6.60 7.20
ETFC 150508P00035500 P 05/08/15 35.5 7.10 7.70
ETFC 150508P00036000 P 05/08/15 36.0 7.60 8.20
ETFC 150508P00036500 P 05/08/15 36.5 8.10 8.70
ETFC 150508P00037000 P 05/08/15 37.0 8.60 9.20
ETFC 150508P00037500 P 05/08/15 37.5 9.10 9.70
ETFC 150508P00038000 P 05/08/15 38.0 8.20 11.45
ETFC 150508P00038500 P 05/08/15 38.5 8.75 10.95
ETFC 150508P00039000 P 05/08/15 39.0 9.25 11.90
ETFC 150508P00039500 P 05/08/15 39.5 10.80 12.20
ETFC 150515C00015000 C 05/15/15 15.0 12.30 13.75
ETFC 150515C00016000 C 05/15/15 16.0 11.35 12.75
ETFC 150515C00016500 C 05/15/15 16.5 10.85 12.25
ETFC 150515C00017000 C 05/15/15 17.0 10.35 11.75
ETFC 150515C00017500 C 05/15/15 17.5 10.05 11.05
ETFC 150515C00018000 C 05/15/15 18.0 9.70 10.55
ETFC 150515C00018500 C 05/15/15 18.5 9.35 9.95
ETFC 150515C00019000 C 05/15/15 19.0 8.85 9.50
ETFC 150515C00019500 C 05/15/15 19.5 8.35 8.95
ETFC 150515C00020000 C 05/15/15 20.0 7.85 8.50
ETFC 150515C00020500 C 05/15/15 20.5 7.35 7.95
ETFC 150515C00021000 C 05/15/15 21.0 6.85 7.45
ETFC 150515C00021500 C 05/15/15 21.5 6.35 6.95
ETFC 150515C00022000 C 05/15/15 22.0 5.85 6.50
ETFC 150515C00022500 C 05/15/15 22.5 5.40 5.95
ETFC 150515C00023000 C 05/15/15 23.0 4.90 5.55
ETFC 150515C00023500 C 05/15/15 23.5 4.50 5.00
ETFC 150515C00024000 C 05/15/15 24.0 4.05 4.50
ETFC 150515C00024500 C 05/15/15 24.5 3.55 4.00
ETFC 150515C00025000 C 05/15/15 25.0 3.05 3.45
ETFC 150515C00025500 C 05/15/15 25.5 2.61 2.97
ETFC 150515C00026000 C 05/15/15 26.0 2.19 2.48
ETFC 150515C00026500 C 05/15/15 26.5 1.80 2.03
ETFC 150515C00027000 C 05/15/15 27.0 1.43 1.49
ETFC 150515C00027500 C 05/15/15 27.5 1.06 1.19
ETFC 150515C00028000 C 05/15/15 28.0 0.75 0.81
ETFC 150515C00028500 C 05/15/15 28.5 0.50 0.55
ETFC 150515C00029000 C 05/15/15 29.0 0.31 0.36
ETFC 150515C00029500 C 05/15/15 29.5 0.18 0.23
ETFC 150515C00030000 C 05/15/15 30.0 0.09 0.17
ETFC 150515C00030500 C 05/15/15 30.5 0.05 0.13
ETFC 150515C00031000 C 05/15/15 31.0 0.03 0.07
ETFC 150515C00031500 C 05/15/15 31.5 0.01 0.10
ETFC 150515C00032000 C 05/15/15 32.0 0.00 0.09
ETFC 150515C00032500 C 05/15/15 32.5 0.00 0.07
ETFC 150515C00033000 C 05/15/15 33.0 0.00 0.05
ETFC 150515C00033500 C 05/15/15 33.5 0.00 0.07
ETFC 150515C00034000 C 05/15/15 34.0 0.00 0.07
ETFC 150515C00034500 C 05/15/15 34.5 0.00 0.06
ETFC 150515C00035000 C 05/15/15 35.0 0.00 0.06
ETFC 150515C00035500 C 05/15/15 35.5 0.00 0.05
ETFC 150515C00036000 C 05/15/15 36.0 0.00 0.05
ETFC 150515C00037000 C 05/15/15 37.0 0.00 0.04
ETFC 150515P00015000 P 05/15/15 15.0 0.00 0.03
ETFC 150515P00016000 P 05/15/15 16.0 0.00 0.03
ETFC 150515P00016500 P 05/15/15 16.5 0.00 0.03
ETFC 150515P00017000 P 05/15/15 17.0 0.00 0.07
ETFC 150515P00017500 P 05/15/15 17.5 0.00 0.04
ETFC 150515P00018000 P 05/15/15 18.0 0.00 0.05
ETFC 150515P00018500 P 05/15/15 18.5 0.00 0.08
ETFC 150515P00019000 P 05/15/15 19.0 0.00 0.11
ETFC 150515P00019500 P 05/15/15 19.5 0.00 0.09
ETFC 150515P00020000 P 05/15/15 20.0 0.00 0.09
ETFC 150515P00020500 P 05/15/15 20.5 0.00 0.26
ETFC 150515P00021000 P 05/15/15 21.0 0.00 0.10
ETFC 150515P00021500 P 05/15/15 21.5 0.00 0.26
ETFC 150515P00022000 P 05/15/15 22.0 0.00 0.27
ETFC 150515P00022500 P 05/15/15 22.5 0.01 0.12
ETFC 150515P00023000 P 05/15/15 23.0 0.00 0.11
ETFC 150515P00023500 P 05/15/15 23.5 0.01 0.10
ETFC 150515P00024000 P 05/15/15 24.0 0.01 0.07
ETFC 150515P00024500 P 05/15/15 24.5 0.03 0.09
ETFC 150515P00025000 P 05/15/15 25.0 0.03 0.13
ETFC 150515P00025500 P 05/15/15 25.5 0.07 0.13
ETFC 150515P00026000 P 05/15/15 26.0 0.12 0.17
ETFC 150515P00026500 P 05/15/15 26.5 0.18 0.22
ETFC 150515P00027000 P 05/15/15 27.0 0.27 0.31
ETFC 150515P00027500 P 05/15/15 27.5 0.40 0.44
ETFC 150515P00028000 P 05/15/15 28.0 0.58 0.63
ETFC 150515P00028500 P 05/15/15 28.5 0.83 0.93
ETFC 150515P00029000 P 05/15/15 29.0 1.14 1.42
ETFC 150515P00029500 P 05/15/15 29.5 1.49 1.60
ETFC 150515P00030000 P 05/15/15 30.0 1.79 2.07
ETFC 150515P00030500 P 05/15/15 30.5 2.10 2.54
ETFC 150515P00031000 P 05/15/15 31.0 2.54 3.10
ETFC 150515P00031500 P 05/15/15 31.5 3.00 3.55
ETFC 150515P00032000 P 05/15/15 32.0 3.55 4.05
ETFC 150515P00032500 P 05/15/15 32.5 4.10 4.55
ETFC 150515P00033000 P 05/15/15 33.0 4.60 5.25
ETFC 150515P00033500 P 05/15/15 33.5 5.10 5.70
ETFC 150515P00034000 P 05/15/15 34.0 5.60 6.20
ETFC 150515P00034500 P 05/15/15 34.5 6.10 6.65
ETFC 150515P00035000 P 05/15/15 35.0 6.60 7.20
ETFC 150515P00035500 P 05/15/15 35.5 7.10 7.65
ETFC 150515P00036000 P 05/15/15 36.0 7.60 8.20
ETFC 150515P00037000 P 05/15/15 37.0 8.60 9.15
ETFC 150522C00020000 C 05/22/15 20.0 7.90 8.50
ETFC 150522C00020500 C 05/22/15 20.5 7.40 8.00
ETFC 150522C00021000 C 05/22/15 21.0 6.90 7.50
ETFC 150522C00021500 C 05/22/15 21.5 6.40 7.00
ETFC 150522C00022000 C 05/22/15 22.0 5.90 6.55
ETFC 150522C00022500 C 05/22/15 22.5 5.50 6.00
ETFC 150522C00023000 C 05/22/15 23.0 5.00 5.60
ETFC 150522C00023500 C 05/22/15 23.5 4.50 5.10
ETFC 150522C00024000 C 05/22/15 24.0 4.00 4.65
ETFC 150522C00024500 C 05/22/15 24.5 3.55 4.15
ETFC 150522C00025000 C 05/22/15 25.0 3.05 3.70
ETFC 150522C00025500 C 05/22/15 25.5 2.69 3.20
ETFC 150522C00026000 C 05/22/15 26.0 2.25 2.72
ETFC 150522C00026500 C 05/22/15 26.5 1.82 2.31
ETFC 150522C00027000 C 05/22/15 27.0 1.52 1.71
ETFC 150522C00027500 C 05/22/15 27.5 1.16 1.26
ETFC 150522C00028000 C 05/22/15 28.0 0.86 0.98
ETFC 150522C00028500 C 05/22/15 28.5 0.61 0.67
ETFC 150522C00029000 C 05/22/15 29.0 0.42 0.46
ETFC 150522C00029500 C 05/22/15 29.5 0.28 0.31
ETFC 150522C00030000 C 05/22/15 30.0 0.17 0.20
ETFC 150522C00030500 C 05/22/15 30.5 0.10 0.14
ETFC 150522C00031000 C 05/22/15 31.0 0.06 0.10
ETFC 150522C00031500 C 05/22/15 31.5 0.03 0.10
ETFC 150522C00032000 C 05/22/15 32.0 0.01 0.07
ETFC 150522C00032500 C 05/22/15 32.5 0.00 0.09
ETFC 150522C00033000 C 05/22/15 33.0 0.00 0.13
ETFC 150522C00033500 C 05/22/15 33.5 0.00 0.07
ETFC 150522C00034000 C 05/22/15 34.0 0.00 0.16
ETFC 150522C00034500 C 05/22/15 34.5 0.00 0.20
ETFC 150522C00035000 C 05/22/15 35.0 0.00 0.28
ETFC 150522C00035500 C 05/22/15 35.5 0.00 0.28
ETFC 150522C00036000 C 05/22/15 36.0 0.00 0.38
ETFC 150522C00036500 C 05/22/15 36.5 0.00 0.38
ETFC 150522C00037000 C 05/22/15 37.0 0.00 0.40
ETFC 150522C00037500 C 05/22/15 37.5 0.00 0.40
ETFC 150522C00038000 C 05/22/15 38.0 0.00 0.40
ETFC 150522C00038500 C 05/22/15 38.5 0.00 0.40
ETFC 150522C00039000 C 05/22/15 39.0 0.00 0.40
ETFC 150522C00039500 C 05/22/15 39.5 0.00 0.40
ETFC 150522P00020000 P 05/22/15 20.0 0.00 0.31
ETFC 150522P00020500 P 05/22/15 20.5 0.00 0.30
ETFC 150522P00021000 P 05/22/15 21.0 0.00 0.32
ETFC 150522P00021500 P 05/22/15 21.5 0.00 0.32
ETFC 150522P00022000 P 05/22/15 22.0 0.01 0.31
ETFC 150522P00022500 P 05/22/15 22.5 0.00 0.33
ETFC 150522P00023000 P 05/22/15 23.0 0.01 0.33
ETFC 150522P00023500 P 05/22/15 23.5 0.01 0.32
ETFC 150522P00024000 P 05/22/15 24.0 0.03 0.19
ETFC 150522P00024500 P 05/22/15 24.5 0.04 0.16
ETFC 150522P00025000 P 05/22/15 25.0 0.07 0.15
ETFC 150522P00025500 P 05/22/15 25.5 0.13 0.18
ETFC 150522P00026000 P 05/22/15 26.0 0.18 0.23
ETFC 150522P00026500 P 05/22/15 26.5 0.26 0.30
ETFC 150522P00027000 P 05/22/15 27.0 0.36 0.41
ETFC 150522P00027500 P 05/22/15 27.5 0.50 0.56
ETFC 150522P00028000 P 05/22/15 28.0 0.69 0.75
ETFC 150522P00028500 P 05/22/15 28.5 0.93 1.02
ETFC 150522P00029000 P 05/22/15 29.0 1.23 1.37
ETFC 150522P00029500 P 05/22/15 29.5 1.47 1.74
ETFC 150522P00030000 P 05/22/15 30.0 1.86 2.15
ETFC 150522P00030500 P 05/22/15 30.5 2.14 2.58
ETFC 150522P00031000 P 05/22/15 31.0 2.57 3.10
ETFC 150522P00031500 P 05/22/15 31.5 3.00 3.60
ETFC 150522P00032000 P 05/22/15 32.0 3.50 4.10
ETFC 150522P00032500 P 05/22/15 32.5 4.05 4.60
ETFC 150522P00033000 P 05/22/15 33.0 4.60 5.10
ETFC 150522P00033500 P 05/22/15 33.5 5.10 5.75
ETFC 150522P00034000 P 05/22/15 34.0 5.60 6.25
ETFC 150522P00034500 P 05/22/15 34.5 6.10 6.70
ETFC 150522P00035000 P 05/22/15 35.0 6.60 7.20
ETFC 150522P00035500 P 05/22/15 35.5 7.10 7.70
ETFC 150522P00036000 P 05/22/15 36.0 7.60 8.20
ETFC 150522P00036500 P 05/22/15 36.5 8.10 8.70
ETFC 150522P00037000 P 05/22/15 37.0 8.60 9.20
ETFC 150522P00037500 P 05/22/15 37.5 9.10 9.70
ETFC 150522P00038000 P 05/22/15 38.0 8.25 11.55
ETFC 150522P00038500 P 05/22/15 38.5 8.70 11.35
ETFC 150522P00039000 P 05/22/15 39.0 9.20 11.95
ETFC 150522P00039500 P 05/22/15 39.5 10.80 12.20
ETFC 150529C00020000 C 05/29/15 20.0 7.90 8.50
ETFC 150529C00020500 C 05/29/15 20.5 7.40 8.00
ETFC 150529C00021000 C 05/29/15 21.0 6.90 7.50
ETFC 150529C00021500 C 05/29/15 21.5 6.40 7.00
ETFC 150529C00022000 C 05/29/15 22.0 6.00 6.50
ETFC 150529C00022500 C 05/29/15 22.5 5.50 6.05
ETFC 150529C00023000 C 05/29/15 23.0 5.00 5.55
ETFC 150529C00023500 C 05/29/15 23.5 4.55 5.15
ETFC 150529C00024000 C 05/29/15 24.0 4.10 4.65
ETFC 150529C00024500 C 05/29/15 24.5 3.35 4.20
ETFC 150529C00025000 C 05/29/15 25.0 2.93 3.70
ETFC 150529C00025500 C 05/29/15 25.5 2.37 3.25
ETFC 150529C00026000 C 05/29/15 26.0 2.30 2.63
ETFC 150529C00026500 C 05/29/15 26.5 1.71 2.33
ETFC 150529C00027000 C 05/29/15 27.0 1.60 1.93
ETFC 150529C00027500 C 05/29/15 27.5 1.25 1.56
ETFC 150529C00028000 C 05/29/15 28.0 0.96 1.03
ETFC 150529C00028500 C 05/29/15 28.5 0.71 0.76
ETFC 150529C00029000 C 05/29/15 29.0 0.50 0.55
ETFC 150529C00029500 C 05/29/15 29.5 0.35 0.39
ETFC 150529C00030000 C 05/29/15 30.0 0.23 0.27
ETFC 150529C00030500 C 05/29/15 30.5 0.15 0.19
ETFC 150529C00031000 C 05/29/15 31.0 0.09 0.13
ETFC 150529C00031500 C 05/29/15 31.5 0.04 0.20
ETFC 150529C00032000 C 05/29/15 32.0 0.03 0.07
ETFC 150529C00032500 C 05/29/15 32.5 0.01 0.09
ETFC 150529C00033000 C 05/29/15 33.0 0.01 0.07
ETFC 150529C00033500 C 05/29/15 33.5 0.00 0.10
ETFC 150529C00034000 C 05/29/15 34.0 0.00 0.14
ETFC 150529C00034500 C 05/29/15 34.5 0.00 0.18
ETFC 150529C00035000 C 05/29/15 35.0 0.00 0.28
ETFC 150529C00035500 C 05/29/15 35.5 0.00 0.49
ETFC 150529C00036000 C 05/29/15 36.0 0.00 0.49
ETFC 150529C00036500 C 05/29/15 36.5 0.00 0.28
ETFC 150529C00037000 C 05/29/15 37.0 0.00 0.38
ETFC 150529C00037500 C 05/29/15 37.5 0.00 0.40
ETFC 150529C00038000 C 05/29/15 38.0 0.00 0.40
ETFC 150529C00038500 C 05/29/15 38.5 0.00 0.40
ETFC 150529C00039000 C 05/29/15 39.0 0.00 0.40
ETFC 150529C00039500 C 05/29/15 39.5 0.00 0.40
ETFC 150529P00020000 P 05/29/15 20.0 0.01 0.33
ETFC 150529P00020500 P 05/29/15 20.5 0.01 0.48
ETFC 150529P00021000 P 05/29/15 21.0 0.01 0.48
ETFC 150529P00021500 P 05/29/15 21.5 0.01 0.31
ETFC 150529P00022000 P 05/29/15 22.0 0.02 0.33
ETFC 150529P00022500 P 05/29/15 22.5 0.02 0.20
ETFC 150529P00023000 P 05/29/15 23.0 0.02 0.18
ETFC 150529P00023500 P 05/29/15 23.5 0.03 0.18
ETFC 150529P00024000 P 05/29/15 24.0 0.05 0.21
ETFC 150529P00024500 P 05/29/15 24.5 0.11 0.15
ETFC 150529P00025000 P 05/29/15 25.0 0.12 0.18
ETFC 150529P00025500 P 05/29/15 25.5 0.17 0.23
ETFC 150529P00026000 P 05/29/15 26.0 0.24 0.28
ETFC 150529P00026500 P 05/29/15 26.5 0.33 0.37
ETFC 150529P00027000 P 05/29/15 27.0 0.44 0.49
ETFC 150529P00027500 P 05/29/15 27.5 0.59 0.64
ETFC 150529P00028000 P 05/29/15 28.0 0.78 0.84
ETFC 150529P00028500 P 05/29/15 28.5 1.02 1.09
ETFC 150529P00029000 P 05/29/15 29.0 1.30 1.44
ETFC 150529P00029500 P 05/29/15 29.5 1.61 1.79
ETFC 150529P00030000 P 05/29/15 30.0 1.91 2.20
ETFC 150529P00030500 P 05/29/15 30.5 2.21 2.62
ETFC 150529P00031000 P 05/29/15 31.0 2.61 3.10
ETFC 150529P00031500 P 05/29/15 31.5 3.05 3.60
ETFC 150529P00032000 P 05/29/15 32.0 3.50 4.05
ETFC 150529P00032500 P 05/29/15 32.5 4.00 4.55
ETFC 150529P00033000 P 05/29/15 33.0 4.55 5.05
ETFC 150529P00033500 P 05/29/15 33.5 5.10 5.55
ETFC 150529P00034000 P 05/29/15 34.0 5.60 6.20
ETFC 150529P00034500 P 05/29/15 34.5 6.10 6.70
ETFC 150529P00035000 P 05/29/15 35.0 6.60 7.15
ETFC 150529P00035500 P 05/29/15 35.5 7.10 7.65
ETFC 150529P00036000 P 05/29/15 36.0 7.60 8.15
ETFC 150529P00036500 P 05/29/15 36.5 8.10 8.65
ETFC 150529P00037000 P 05/29/15 37.0 8.60 9.15
ETFC 150529P00037500 P 05/29/15 37.5 9.10 9.65
ETFC 150529P00038000 P 05/29/15 38.0 9.05 10.45
ETFC 150529P00038500 P 05/29/15 38.5 8.75 10.95
ETFC 150529P00039000 P 05/29/15 39.0 9.40 11.75
ETFC 150529P00039500 P 05/29/15 39.5 10.95 11.90
ETFC 150605C00020000 C 06/05/15 20.0 7.90 8.50
ETFC 150605C00021000 C 06/05/15 21.0 6.90 7.50
ETFC 150605C00021500 C 06/05/15 21.5 6.45 7.00
ETFC 150605C00022000 C 06/05/15 22.0 6.00 6.55
ETFC 150605C00022500 C 06/05/15 22.5 5.45 6.05
ETFC 150605C00023000 C 06/05/15 23.0 5.00 5.55
ETFC 150605C00023500 C 06/05/15 23.5 4.55 5.20
ETFC 150605C00024000 C 06/05/15 24.0 4.05 4.70
ETFC 150605C00024500 C 06/05/15 24.5 3.60 4.20
ETFC 150605C00025000 C 06/05/15 25.0 3.15 3.75
ETFC 150605C00025500 C 06/05/15 25.5 2.77 3.30
ETFC 150605C00026000 C 06/05/15 26.0 2.27 2.85
ETFC 150605C00026500 C 06/05/15 26.5 1.96 2.41
ETFC 150605C00027000 C 06/05/15 27.0 1.68 1.87
ETFC 150605C00027500 C 06/05/15 27.5 1.34 1.51
ETFC 150605C00028000 C 06/05/15 28.0 1.05 1.13
ETFC 150605C00028500 C 06/05/15 28.5 0.76 0.86
ETFC 150605C00029000 C 06/05/15 29.0 0.61 0.65
ETFC 150605C00029500 C 06/05/15 29.5 0.43 0.48
ETFC 150605C00030000 C 06/05/15 30.0 0.30 0.35
ETFC 150605C00030500 C 06/05/15 30.5 0.20 0.25
ETFC 150605C00031000 C 06/05/15 31.0 0.13 0.18
ETFC 150605C00031500 C 06/05/15 31.5 0.05 0.23
ETFC 150605C00032000 C 06/05/15 32.0 0.05 0.09
ETFC 150605C00032500 C 06/05/15 32.5 0.03 0.07
ETFC 150605C00033000 C 06/05/15 33.0 0.02 0.07
ETFC 150605C00033500 C 06/05/15 33.5 0.01 0.12
ETFC 150605C00034000 C 06/05/15 34.0 0.01 0.07
ETFC 150605C00034500 C 06/05/15 34.5 0.00 0.24
ETFC 150605C00035000 C 06/05/15 35.0 0.00 0.36
ETFC 150605C00035500 C 06/05/15 35.5 0.00 0.40
ETFC 150605C00036000 C 06/05/15 36.0 0.00 0.40
ETFC 150605C00036500 C 06/05/15 36.5 0.00 0.33
ETFC 150605C00037000 C 06/05/15 37.0 0.00 0.38
ETFC 150605C00037500 C 06/05/15 37.5 0.00 0.38
ETFC 150605C00038000 C 06/05/15 38.0 0.00 0.33
ETFC 150605C00038500 C 06/05/15 38.5 0.00 0.33
ETFC 150605C00039000 C 06/05/15 39.0 0.00 0.33
ETFC 150605C00039500 C 06/05/15 39.5 0.00 0.32
ETFC 150605P00020000 P 06/05/15 20.0 0.01 0.44
ETFC 150605P00021000 P 06/05/15 21.0 0.02 0.43
ETFC 150605P00021500 P 06/05/15 21.5 0.03 0.43
ETFC 150605P00022000 P 06/05/15 22.0 0.01 0.42
ETFC 150605P00022500 P 06/05/15 22.5 0.02 0.42
ETFC 150605P00023000 P 06/05/15 23.0 0.03 0.30
ETFC 150605P00023500 P 06/05/15 23.5 0.03 0.21
ETFC 150605P00024000 P 06/05/15 24.0 0.03 0.22
ETFC 150605P00024500 P 06/05/15 24.5 0.11 0.23
ETFC 150605P00025000 P 06/05/15 25.0 0.17 0.26
ETFC 150605P00025500 P 06/05/15 25.5 0.23 0.28
ETFC 150605P00026000 P 06/05/15 26.0 0.30 0.35
ETFC 150605P00026500 P 06/05/15 26.5 0.40 0.46
ETFC 150605P00027000 P 06/05/15 27.0 0.53 0.58
ETFC 150605P00027500 P 06/05/15 27.5 0.68 0.75
ETFC 150605P00028000 P 06/05/15 28.0 0.88 0.94
ETFC 150605P00028500 P 06/05/15 28.5 1.12 1.20
ETFC 150605P00029000 P 06/05/15 29.0 1.39 1.56
ETFC 150605P00029500 P 06/05/15 29.5 1.73 1.88
ETFC 150605P00030000 P 06/05/15 30.0 1.99 2.33
ETFC 150605P00030500 P 06/05/15 30.5 2.25 2.87
ETFC 150605P00031000 P 06/05/15 31.0 2.63 3.40
ETFC 150605P00031500 P 06/05/15 31.5 3.10 3.80
ETFC 150605P00032000 P 06/05/15 32.0 3.55 4.15
ETFC 150605P00032500 P 06/05/15 32.5 4.00 4.65
ETFC 150605P00033000 P 06/05/15 33.0 4.50 5.15
ETFC 150605P00033500 P 06/05/15 33.5 5.05 5.60
ETFC 150605P00034000 P 06/05/15 34.0 5.60 6.15
ETFC 150605P00034500 P 06/05/15 34.5 6.10 6.70
ETFC 150605P00035000 P 06/05/15 35.0 6.60 7.20
ETFC 150605P00035500 P 06/05/15 35.5 7.10 7.65
ETFC 150605P00036000 P 06/05/15 36.0 7.60 8.15
ETFC 150605P00036500 P 06/05/15 36.5 8.10 8.65
ETFC 150605P00037000 P 06/05/15 37.0 8.60 9.15
ETFC 150605P00037500 P 06/05/15 37.5 9.10 9.65
ETFC 150605P00038000 P 06/05/15 38.0 8.30 10.90
ETFC 150605P00038500 P 06/05/15 38.5 8.70 10.90
ETFC 150605P00039000 P 06/05/15 39.0 9.15 11.90
ETFC 150605P00039500 P 06/05/15 39.5 10.90 11.90
ETFC 150619C00019000 C 06/19/15 19.0 8.90 9.50
ETFC 150619C00020000 C 06/19/15 20.0 8.05 8.50
ETFC 150619C00021000 C 06/19/15 21.0 7.05 7.55
ETFC 150619C00022000 C 06/19/15 22.0 6.05 6.55
ETFC 150619C00023000 C 06/19/15 23.0 5.10 5.55
ETFC 150619C00024000 C 06/19/15 24.0 4.05 4.75
ETFC 150619C00025000 C 06/19/15 25.0 3.20 3.85
ETFC 150619C00026000 C 06/19/15 26.0 2.44 3.00
ETFC 150619C00027000 C 06/19/15 27.0 1.85 1.97
ETFC 150619C00028000 C 06/19/15 28.0 1.26 1.32
ETFC 150619C00029000 C 06/19/15 29.0 0.78 0.83
ETFC 150619C00030000 C 06/19/15 30.0 0.46 0.50
ETFC 150619C00031000 C 06/19/15 31.0 0.25 0.29
ETFC 150619C00032000 C 06/19/15 32.0 0.11 0.17
ETFC 150619C00033000 C 06/19/15 33.0 0.05 0.09
ETFC 150619C00034000 C 06/19/15 34.0 0.03 0.07
ETFC 150619C00035000 C 06/19/15 35.0 0.01 0.07
ETFC 150619C00036000 C 06/19/15 36.0 0.00 0.14
ETFC 150619C00037000 C 06/19/15 37.0 0.00 0.11
ETFC 150619P00019000 P 06/19/15 19.0 0.01 0.28
ETFC 150619P00020000 P 06/19/15 20.0 0.02 0.30
ETFC 150619P00021000 P 06/19/15 21.0 0.04 0.30
ETFC 150619P00022000 P 06/19/15 22.0 0.06 0.34
ETFC 150619P00023000 P 06/19/15 23.0 0.09 0.25
ETFC 150619P00024000 P 06/19/15 24.0 0.17 0.24
ETFC 150619P00025000 P 06/19/15 25.0 0.27 0.33
ETFC 150619P00026000 P 06/19/15 26.0 0.44 0.49
ETFC 150619P00027000 P 06/19/15 27.0 0.70 0.75
ETFC 150619P00028000 P 06/19/15 28.0 1.07 1.13
ETFC 150619P00029000 P 06/19/15 29.0 1.56 1.69
ETFC 150619P00030000 P 06/19/15 30.0 2.22 2.39
ETFC 150619P00031000 P 06/19/15 31.0 2.78 3.25
ETFC 150619P00032000 P 06/19/15 32.0 3.60 4.15
ETFC 150619P00033000 P 06/19/15 33.0 4.50 5.05
ETFC 150619P00034000 P 06/19/15 34.0 5.55 6.10
ETFC 150619P00035000 P 06/19/15 35.0 6.60 7.05
ETFC 150619P00036000 P 06/19/15 36.0 7.60 8.15
ETFC 150619P00037000 P 06/19/15 37.0 8.60 9.15
ETFC 150717C00012000 C 07/17/15 12.0 15.65 16.60
ETFC 150717C00013000 C 07/17/15 13.0 14.65 15.75
ETFC 150717C00014000 C 07/17/15 14.0 13.65 14.75
ETFC 150717C00015000 C 07/17/15 15.0 12.45 13.65
ETFC 150717C00016000 C 07/17/15 16.0 11.70 12.75
ETFC 150717C00017000 C 07/17/15 17.0 10.55 11.65
ETFC 150717C00018000 C 07/17/15 18.0 9.85 10.65
ETFC 150717C00019000 C 07/17/15 19.0 9.05 9.60
ETFC 150717C00020000 C 07/17/15 20.0 8.10 8.60
ETFC 150717C00021000 C 07/17/15 21.0 7.10 7.60
ETFC 150717C00022000 C 07/17/15 22.0 6.15 6.65
ETFC 150717C00023000 C 07/17/15 23.0 5.30 5.60
ETFC 150717C00024000 C 07/17/15 24.0 4.40 4.70
ETFC 150717C00025000 C 07/17/15 25.0 3.35 4.05
ETFC 150717C00026000 C 07/17/15 26.0 2.81 3.20
ETFC 150717C00027000 C 07/17/15 27.0 2.10 2.22
ETFC 150717C00028000 C 07/17/15 28.0 1.52 1.59
ETFC 150717C00029000 C 07/17/15 29.0 1.02 1.12
ETFC 150717C00030000 C 07/17/15 30.0 0.68 0.74
ETFC 150717C00031000 C 07/17/15 31.0 0.43 0.48
ETFC 150717C00032000 C 07/17/15 32.0 0.24 0.31
ETFC 150717C00033000 C 07/17/15 33.0 0.12 0.19
ETFC 150717C00034000 C 07/17/15 34.0 0.06 0.11
ETFC 150717C00035000 C 07/17/15 35.0 0.04 0.07
ETFC 150717C00036000 C 07/17/15 36.0 0.02 0.07
ETFC 150717C00037000 C 07/17/15 37.0 0.01 0.08
ETFC 150717P00012000 P 07/17/15 12.0 0.00 0.11
ETFC 150717P00013000 P 07/17/15 13.0 0.01 0.16
ETFC 150717P00014000 P 07/17/15 14.0 0.01 0.24
ETFC 150717P00015000 P 07/17/15 15.0 0.02 0.32
ETFC 150717P00016000 P 07/17/15 16.0 0.02 0.33
ETFC 150717P00017000 P 07/17/15 17.0 0.03 0.34
ETFC 150717P00018000 P 07/17/15 18.0 0.03 0.34
ETFC 150717P00019000 P 07/17/15 19.0 0.06 0.34
ETFC 150717P00020000 P 07/17/15 20.0 0.05 0.23
ETFC 150717P00021000 P 07/17/15 21.0 0.11 0.34
ETFC 150717P00022000 P 07/17/15 22.0 0.15 0.24
ETFC 150717P00023000 P 07/17/15 23.0 0.21 0.27
ETFC 150717P00024000 P 07/17/15 24.0 0.31 0.34
ETFC 150717P00025000 P 07/17/15 25.0 0.43 0.51
ETFC 150717P00026000 P 07/17/15 26.0 0.65 0.70
ETFC 150717P00027000 P 07/17/15 27.0 0.93 1.01
ETFC 150717P00028000 P 07/17/15 28.0 1.29 1.40
ETFC 150717P00029000 P 07/17/15 29.0 1.83 1.97
ETFC 150717P00030000 P 07/17/15 30.0 2.45 2.80
ETFC 150717P00031000 P 07/17/15 31.0 2.95 3.45
ETFC 150717P00032000 P 07/17/15 32.0 3.70 4.30
ETFC 150717P00033000 P 07/17/15 33.0 4.75 5.10
ETFC 150717P00034000 P 07/17/15 34.0 5.50 6.05
ETFC 150717P00035000 P 07/17/15 35.0 6.50 7.05
ETFC 150717P00036000 P 07/17/15 36.0 7.60 8.05
ETFC 150717P00037000 P 07/17/15 37.0 8.60 9.20
ETFC 151016C00014000 C 10/16/15 14.0 13.55 14.95
ETFC 151016C00015000 C 10/16/15 15.0 12.55 13.70
ETFC 151016C00016000 C 10/16/15 16.0 11.60 13.00
ETFC 151016C00017000 C 10/16/15 17.0 10.60 12.20
ETFC 151016C00018000 C 10/16/15 18.0 10.00 11.25
ETFC 151016C00019000 C 10/16/15 19.0 9.20 9.90
ETFC 151016C00020000 C 10/16/15 20.0 8.35 8.95
ETFC 151016C00021000 C 10/16/15 21.0 7.35 8.05
ETFC 151016C00022000 C 10/16/15 22.0 6.40 7.20
ETFC 151016C00023000 C 10/16/15 23.0 5.65 6.35
ETFC 151016C00024000 C 10/16/15 24.0 4.85 5.45
ETFC 151016C00025000 C 10/16/15 25.0 4.20 4.65
ETFC 151016C00026000 C 10/16/15 26.0 3.50 3.95
ETFC 151016C00027000 C 10/16/15 27.0 2.88 3.20
ETFC 151016C00028000 C 10/16/15 28.0 2.32 2.42
ETFC 151016C00029000 C 10/16/15 29.0 1.82 1.98
ETFC 151016C00030000 C 10/16/15 30.0 1.40 1.61
ETFC 151016C00031000 C 10/16/15 31.0 1.06 1.23
ETFC 151016C00032000 C 10/16/15 32.0 0.81 1.06
ETFC 151016C00033000 C 10/16/15 33.0 0.59 0.81
ETFC 151016C00034000 C 10/16/15 34.0 0.39 0.62
ETFC 151016C00035000 C 10/16/15 35.0 0.24 0.45
ETFC 151016C00036000 C 10/16/15 36.0 0.15 0.33
ETFC 151016C00037000 C 10/16/15 37.0 0.10 0.25
ETFC 151016C00038000 C 10/16/15 38.0 0.06 0.23
ETFC 151016C00039000 C 10/16/15 39.0 0.02 0.39
ETFC 151016C00040000 C 10/16/15 40.0 0.04 0.37
ETFC 151016C00041000 C 10/16/15 41.0 0.03 0.12
ETFC 151016P00014000 P 10/16/15 14.0 0.08 0.49
ETFC 151016P00015000 P 10/16/15 15.0 0.09 0.50
ETFC 151016P00016000 P 10/16/15 16.0 0.10 0.40
ETFC 151016P00017000 P 10/16/15 17.0 0.13 0.40
ETFC 151016P00018000 P 10/16/15 18.0 0.18 0.31
ETFC 151016P00019000 P 10/16/15 19.0 0.22 0.53
ETFC 151016P00020000 P 10/16/15 20.0 0.29 0.44
ETFC 151016P00021000 P 10/16/15 21.0 0.37 0.54
ETFC 151016P00022000 P 10/16/15 22.0 0.46 0.71
ETFC 151016P00023000 P 10/16/15 23.0 0.61 0.76
ETFC 151016P00024000 P 10/16/15 24.0 0.79 0.94
ETFC 151016P00025000 P 10/16/15 25.0 1.01 1.19
ETFC 151016P00026000 P 10/16/15 26.0 1.30 1.47
ETFC 151016P00027000 P 10/16/15 27.0 1.63 1.81
ETFC 151016P00028000 P 10/16/15 28.0 2.07 2.24
ETFC 151016P00029000 P 10/16/15 29.0 2.57 2.76
ETFC 151016P00030000 P 10/16/15 30.0 3.15 3.35
ETFC 151016P00031000 P 10/16/15 31.0 3.80 4.05
ETFC 151016P00032000 P 10/16/15 32.0 4.30 4.85
ETFC 151016P00033000 P 10/16/15 33.0 5.05 5.65
ETFC 151016P00034000 P 10/16/15 34.0 5.80 6.45
ETFC 151016P00035000 P 10/16/15 35.0 6.70 7.25
ETFC 151016P00036000 P 10/16/15 36.0 7.65 8.20
ETFC 151016P00037000 P 10/16/15 37.0 8.55 9.10
ETFC 151016P00038000 P 10/16/15 38.0 9.25 10.40
ETFC 151016P00039000 P 10/16/15 39.0 10.30 11.70
ETFC 151016P00040000 P 10/16/15 40.0 11.30 12.70
ETFC 151016P00041000 P 10/16/15 41.0 12.30 13.45
ETFC 160115C00005000 C 01/15/16 5.0 22.20 24.00
ETFC 160115C00008000 C 01/15/16 8.0 19.50 20.90
ETFC 160115C00010000 C 01/15/16 10.0 17.55 18.95
ETFC 160115C00013000 C 01/15/16 13.0 14.60 15.70
ETFC 160115C00014000 C 01/15/16 14.0 13.65 14.70
ETFC 160115C00015000 C 01/15/16 15.0 13.05 13.65
ETFC 160115C00016000 C 01/15/16 16.0 11.75 13.15
ETFC 160115C00017000 C 01/15/16 17.0 11.00 12.20
ETFC 160115C00018000 C 01/15/16 18.0 10.05 11.25
ETFC 160115C00019000 C 01/15/16 19.0 8.95 10.25
ETFC 160115C00020000 C 01/15/16 20.0 8.40 9.25
ETFC 160115C00021000 C 01/15/16 21.0 7.50 8.50
ETFC 160115C00022000 C 01/15/16 22.0 6.75 7.55
ETFC 160115C00023000 C 01/15/16 23.0 5.95 6.80
ETFC 160115C00024000 C 01/15/16 24.0 5.25 6.05
ETFC 160115C00025000 C 01/15/16 25.0 4.75 5.25
ETFC 160115C00026000 C 01/15/16 26.0 4.05 4.50
ETFC 160115C00027000 C 01/15/16 27.0 3.45 3.90
ETFC 160115C00028000 C 01/15/16 28.0 2.93 3.20
ETFC 160115C00029000 C 01/15/16 29.0 2.51 2.65
ETFC 160115C00030000 C 01/15/16 30.0 2.09 2.21
ETFC 160115C00031000 C 01/15/16 31.0 1.62 1.85
ETFC 160115C00032000 C 01/15/16 32.0 1.31 1.48
ETFC 160115C00033000 C 01/15/16 33.0 1.05 1.23
ETFC 160115C00034000 C 01/15/16 34.0 0.83 1.01
ETFC 160115C00035000 C 01/15/16 35.0 0.66 0.89
ETFC 160115C00036000 C 01/15/16 36.0 0.47 0.74
ETFC 160115C00037000 C 01/15/16 37.0 0.31 0.63
ETFC 160115C00038000 C 01/15/16 38.0 0.21 0.52
ETFC 160115C00039000 C 01/15/16 39.0 0.14 0.42
ETFC 160115C00040000 C 01/15/16 40.0 0.12 0.38
ETFC 160115C00041000 C 01/15/16 41.0 0.08 0.46
ETFC 160115P00005000 P 01/15/16 5.0 0.00 0.13
ETFC 160115P00008000 P 01/15/16 8.0 0.00 0.26
ETFC 160115P00010000 P 01/15/16 10.0 0.00 0.50
ETFC 160115P00013000 P 01/15/16 13.0 0.10 0.34
ETFC 160115P00014000 P 01/15/16 14.0 0.10 0.50
ETFC 160115P00015000 P 01/15/16 15.0 0.15 0.32
ETFC 160115P00016000 P 01/15/16 16.0 0.20 0.57
ETFC 160115P00017000 P 01/15/16 17.0 0.26 0.55
ETFC 160115P00018000 P 01/15/16 18.0 0.33 0.67
ETFC 160115P00019000 P 01/15/16 19.0 0.41 0.72
ETFC 160115P00020000 P 01/15/16 20.0 0.52 0.78
ETFC 160115P00021000 P 01/15/16 21.0 0.65 0.87
ETFC 160115P00022000 P 01/15/16 22.0 0.81 1.15
ETFC 160115P00023000 P 01/15/16 23.0 0.99 1.25
ETFC 160115P00024000 P 01/15/16 24.0 1.24 1.50
ETFC 160115P00025000 P 01/15/16 25.0 1.57 1.71
ETFC 160115P00026000 P 01/15/16 26.0 1.90 2.14
ETFC 160115P00027000 P 01/15/16 27.0 2.18 2.41
ETFC 160115P00028000 P 01/15/16 28.0 2.62 2.84
ETFC 160115P00029000 P 01/15/16 29.0 3.20 3.40
ETFC 160115P00030000 P 01/15/16 30.0 3.75 3.95
ETFC 160115P00031000 P 01/15/16 31.0 4.35 4.60
ETFC 160115P00032000 P 01/15/16 32.0 5.00 5.25
ETFC 160115P00033000 P 01/15/16 33.0 5.65 6.00
ETFC 160115P00034000 P 01/15/16 34.0 6.25 7.05
ETFC 160115P00035000 P 01/15/16 35.0 6.90 7.85
ETFC 160115P00036000 P 01/15/16 36.0 7.90 8.75
ETFC 160115P00037000 P 01/15/16 37.0 8.65 9.60
ETFC 160115P00038000 P 01/15/16 38.0 9.35 10.60
ETFC 160115P00039000 P 01/15/16 39.0 10.40 11.80
ETFC 160115P00040000 P 01/15/16 40.0 11.35 12.45
ETFC 160115P00041000 P 01/15/16 41.0 12.35 13.75
ETFC 170120C00005000 C 01/20/17 5.0 21.10 25.20
ETFC 170120C00008000 C 01/20/17 8.0 18.10 23.00
ETFC 170120C00010000 C 01/20/17 10.0 16.15 20.25
ETFC 170120C00013000 C 01/20/17 13.0 14.30 17.30
ETFC 170120C00015000 C 01/20/17 15.0 12.50 15.50
ETFC 170120C00018000 C 01/20/17 18.0 10.05 13.25
ETFC 170120C00020000 C 01/20/17 20.0 9.05 10.85
ETFC 170120C00022000 C 01/20/17 22.0 7.50 9.50
ETFC 170120C00025000 C 01/20/17 25.0 5.55 7.55
ETFC 170120C00027000 C 01/20/17 27.0 4.60 6.20
ETFC 170120C00030000 C 01/20/17 30.0 3.45 4.55
ETFC 170120C00032000 C 01/20/17 32.0 2.30 3.90
ETFC 170120C00035000 C 01/20/17 35.0 1.66 2.66
ETFC 170120C00040000 C 01/20/17 40.0 0.63 1.63
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.33
ETFC 170120P00008000 P 01/20/17 8.0 0.05 0.70
ETFC 170120P00010000 P 01/20/17 10.0 0.15 0.47
ETFC 170120P00013000 P 01/20/17 13.0 0.30 1.00
ETFC 170120P00015000 P 01/20/17 15.0 0.50 0.95
ETFC 170120P00018000 P 01/20/17 18.0 0.62 1.50
ETFC 170120P00020000 P 01/20/17 20.0 1.30 1.90
ETFC 170120P00022000 P 01/20/17 22.0 1.80 2.51
ETFC 170120P00025000 P 01/20/17 25.0 2.80 3.80
ETFC 170120P00027000 P 01/20/17 27.0 3.05 4.65
ETFC 170120P00030000 P 01/20/17 30.0 4.55 6.15
ETFC 170120P00032000 P 01/20/17 32.0 5.55 7.55
ETFC 170120P00035000 P 01/20/17 35.0 7.60 9.60
ETFC 170120P00040000 P 01/20/17 40.0 11.10 14.15

OPRA data is delayed 15 minutes.