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 (2016-04-15)Premium Content

E Trade Financial Corporation (ETFC)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 160603C00015000 C 06/03/16 15.0 10.75 14.20
ETFC 160603C00016000 C 06/03/16 16.0 9.75 13.40
ETFC 160603C00017000 C 06/03/16 17.0 8.80 12.40
ETFC 160603C00017500 C 06/03/16 17.5 8.30 11.70
ETFC 160603C00018000 C 06/03/16 18.0 7.80 11.15
ETFC 160603C00018500 C 06/03/16 18.5 7.30 10.65
ETFC 160603C00019000 C 06/03/16 19.0 6.75 10.20
ETFC 160603C00019500 C 06/03/16 19.5 6.30 9.65
ETFC 160603C00020000 C 06/03/16 20.0 5.80 9.15
ETFC 160603C00020500 C 06/03/16 20.5 5.25 8.70
ETFC 160603C00021000 C 06/03/16 21.0 4.85 8.05
ETFC 160603C00021500 C 06/03/16 21.5 4.35 7.55
ETFC 160603C00022000 C 06/03/16 22.0 3.85 7.05
ETFC 160603C00022500 C 06/03/16 22.5 3.35 6.55
ETFC 160603C00023000 C 06/03/16 23.0 2.80 6.05
ETFC 160603C00023500 C 06/03/16 23.5 3.60 4.45
ETFC 160603C00024000 C 06/03/16 24.0 3.10 4.05
ETFC 160603C00024500 C 06/03/16 24.5 2.60 3.55
ETFC 160603C00025000 C 06/03/16 25.0 2.12 3.05
ETFC 160603C00025500 C 06/03/16 25.5 1.71 2.54
ETFC 160603C00026000 C 06/03/16 26.0 1.67 1.94
ETFC 160603C00026500 C 06/03/16 26.5 1.15 1.46
ETFC 160603C00027000 C 06/03/16 27.0 0.75 1.01
ETFC 160603C00027500 C 06/03/16 27.5 0.51 0.62
ETFC 160603C00028000 C 06/03/16 28.0 0.24 0.31
ETFC 160603C00028500 C 06/03/16 28.5 0.09 0.14
ETFC 160603C00029000 C 06/03/16 29.0 0.00 0.26
ETFC 160603C00029500 C 06/03/16 29.5 0.00 0.23
ETFC 160603C00030000 C 06/03/16 30.0 0.00 0.20
ETFC 160603C00030500 C 06/03/16 30.5 0.00 0.22
ETFC 160603C00031000 C 06/03/16 31.0 0.00 0.22
ETFC 160603C00031500 C 06/03/16 31.5 0.00 0.22
ETFC 160603C00032000 C 06/03/16 32.0 0.00 0.22
ETFC 160603C00032500 C 06/03/16 32.5 0.00 0.22
ETFC 160603C00033000 C 06/03/16 33.0 0.00 0.22
ETFC 160603C00033500 C 06/03/16 33.5 0.00 0.22
ETFC 160603C00034000 C 06/03/16 34.0 0.00 0.22
ETFC 160603C00034500 C 06/03/16 34.5 0.00 0.22
ETFC 160603C00035000 C 06/03/16 35.0 0.00 0.22
ETFC 160603C00035500 C 06/03/16 35.5 0.00 0.22
ETFC 160603C00036000 C 06/03/16 36.0 0.00 0.22
ETFC 160603C00036500 C 06/03/16 36.5 0.00 0.22
ETFC 160603C00037000 C 06/03/16 37.0 0.00 0.22
ETFC 160603C00037500 C 06/03/16 37.5 0.00 0.22
ETFC 160603C00038000 C 06/03/16 38.0 0.00 0.22
ETFC 160603C00038500 C 06/03/16 38.5 0.00 0.22
ETFC 160603C00039000 C 06/03/16 39.0 0.00 0.22
ETFC 160603C00039500 C 06/03/16 39.5 0.00 0.22
ETFC 160603P00015000 P 06/03/16 15.0 0.00 0.22
ETFC 160603P00016000 P 06/03/16 16.0 0.00 0.22
ETFC 160603P00017000 P 06/03/16 17.0 0.00 0.22
ETFC 160603P00017500 P 06/03/16 17.5 0.00 0.22
ETFC 160603P00018000 P 06/03/16 18.0 0.00 0.22
ETFC 160603P00018500 P 06/03/16 18.5 0.00 0.22
ETFC 160603P00019000 P 06/03/16 19.0 0.00 0.23
ETFC 160603P00019500 P 06/03/16 19.5 0.00 0.22
ETFC 160603P00020000 P 06/03/16 20.0 0.00 0.23
ETFC 160603P00020500 P 06/03/16 20.5 0.00 0.23
ETFC 160603P00021000 P 06/03/16 21.0 0.00 0.23
ETFC 160603P00021500 P 06/03/16 21.5 0.00 0.23
ETFC 160603P00022000 P 06/03/16 22.0 0.00 0.23
ETFC 160603P00022500 P 06/03/16 22.5 0.00 0.23
ETFC 160603P00023000 P 06/03/16 23.0 0.00 0.23
ETFC 160603P00023500 P 06/03/16 23.5 0.00 0.23
ETFC 160603P00024000 P 06/03/16 24.0 0.00 0.24
ETFC 160603P00024500 P 06/03/16 24.5 0.00 0.24
ETFC 160603P00025000 P 06/03/16 25.0 0.00 0.26
ETFC 160603P00025500 P 06/03/16 25.5 0.00 0.27
ETFC 160603P00026000 P 06/03/16 26.0 0.00 0.10
ETFC 160603P00026500 P 06/03/16 26.5 0.04 0.13
ETFC 160603P00027000 P 06/03/16 27.0 0.10 0.16
ETFC 160603P00027500 P 06/03/16 27.5 0.20 0.30
ETFC 160603P00028000 P 06/03/16 28.0 0.41 0.52
ETFC 160603P00028500 P 06/03/16 28.5 0.65 1.34
ETFC 160603P00029000 P 06/03/16 29.0 1.03 1.81
ETFC 160603P00029500 P 06/03/16 29.5 1.50 2.29
ETFC 160603P00030000 P 06/03/16 30.0 1.92 2.93
ETFC 160603P00030500 P 06/03/16 30.5 2.41 2.99
ETFC 160603P00031000 P 06/03/16 31.0 2.86 3.50
ETFC 160603P00031500 P 06/03/16 31.5 2.37 4.00
ETFC 160603P00032000 P 06/03/16 32.0 2.85 4.50
ETFC 160603P00032500 P 06/03/16 32.5 3.40 5.00
ETFC 160603P00033000 P 06/03/16 33.0 3.85 7.20
ETFC 160603P00033500 P 06/03/16 33.5 4.35 6.00
ETFC 160603P00034000 P 06/03/16 34.0 4.90 6.50
ETFC 160603P00034500 P 06/03/16 34.5 5.40 8.65
ETFC 160603P00035000 P 06/03/16 35.0 5.80 9.20
ETFC 160603P00035500 P 06/03/16 35.5 6.30 9.70
ETFC 160603P00036000 P 06/03/16 36.0 6.80 10.20
ETFC 160603P00036500 P 06/03/16 36.5 7.30 10.70
ETFC 160603P00037000 P 06/03/16 37.0 7.80 11.25
ETFC 160603P00037500 P 06/03/16 37.5 8.30 11.75
ETFC 160603P00038000 P 06/03/16 38.0 8.80 12.25
ETFC 160603P00038500 P 06/03/16 38.5 9.30 12.75
ETFC 160603P00039000 P 06/03/16 39.0 9.80 13.25
ETFC 160603P00039500 P 06/03/16 39.5 10.30 13.75
ETFC 160610C00016000 C 06/10/16 16.0 9.75 13.20
ETFC 160610C00017000 C 06/10/16 17.0 8.75 12.20
ETFC 160610C00018000 C 06/10/16 18.0 7.85 11.25
ETFC 160610C00019000 C 06/10/16 19.0 6.80 10.10
ETFC 160610C00019500 C 06/10/16 19.5 6.30 9.60
ETFC 160610C00020000 C 06/10/16 20.0 5.80 9.10
ETFC 160610C00020500 C 06/10/16 20.5 5.30 8.55
ETFC 160610C00021000 C 06/10/16 21.0 4.80 8.05
ETFC 160610C00021500 C 06/10/16 21.5 5.50 6.55
ETFC 160610C00022000 C 06/10/16 22.0 5.05 6.45
ETFC 160610C00022500 C 06/10/16 22.5 4.65 5.50
ETFC 160610C00023000 C 06/10/16 23.0 4.15 5.00
ETFC 160610C00023500 C 06/10/16 23.5 3.65 4.55
ETFC 160610C00024000 C 06/10/16 24.0 3.15 4.10
ETFC 160610C00024500 C 06/10/16 24.5 2.70 3.55
ETFC 160610C00025000 C 06/10/16 25.0 2.20 3.10
ETFC 160610C00025500 C 06/10/16 25.5 1.79 2.58
ETFC 160610C00026000 C 06/10/16 26.0 1.40 2.07
ETFC 160610C00026500 C 06/10/16 26.5 1.35 1.55
ETFC 160610C00027000 C 06/10/16 27.0 1.02 1.16
ETFC 160610C00027500 C 06/10/16 27.5 0.69 0.80
ETFC 160610C00028000 C 06/10/16 28.0 0.44 0.53
ETFC 160610C00028500 C 06/10/16 28.5 0.25 0.33
ETFC 160610C00029000 C 06/10/16 29.0 0.13 0.18
ETFC 160610C00029500 C 06/10/16 29.5 0.00 0.29
ETFC 160610C00030000 C 06/10/16 30.0 0.00 0.25
ETFC 160610C00030500 C 06/10/16 30.5 0.00 0.24
ETFC 160610C00031000 C 06/10/16 31.0 0.00 0.23
ETFC 160610C00031500 C 06/10/16 31.5 0.00 0.22
ETFC 160610C00032000 C 06/10/16 32.0 0.00 0.22
ETFC 160610C00032500 C 06/10/16 32.5 0.00 0.22
ETFC 160610C00033000 C 06/10/16 33.0 0.00 0.22
ETFC 160610C00033500 C 06/10/16 33.5 0.00 0.22
ETFC 160610C00034000 C 06/10/16 34.0 0.00 0.22
ETFC 160610C00034500 C 06/10/16 34.5 0.00 0.22
ETFC 160610C00035000 C 06/10/16 35.0 0.00 0.22
ETFC 160610C00035500 C 06/10/16 35.5 0.00 0.22
ETFC 160610C00036000 C 06/10/16 36.0 0.00 0.22
ETFC 160610C00036500 C 06/10/16 36.5 0.00 0.22
ETFC 160610C00037000 C 06/10/16 37.0 0.00 0.22
ETFC 160610C00037500 C 06/10/16 37.5 0.00 0.22
ETFC 160610C00038000 C 06/10/16 38.0 0.00 0.22
ETFC 160610C00038500 C 06/10/16 38.5 0.00 0.22
ETFC 160610C00039000 C 06/10/16 39.0 0.00 0.22
ETFC 160610C00039500 C 06/10/16 39.5 0.00 0.22
ETFC 160610P00016000 P 06/10/16 16.0 0.00 0.22
ETFC 160610P00017000 P 06/10/16 17.0 0.00 0.23
ETFC 160610P00018000 P 06/10/16 18.0 0.00 0.23
ETFC 160610P00019000 P 06/10/16 19.0 0.00 0.24
ETFC 160610P00019500 P 06/10/16 19.5 0.00 0.24
ETFC 160610P00020000 P 06/10/16 20.0 0.00 0.24
ETFC 160610P00020500 P 06/10/16 20.5 0.00 0.24
ETFC 160610P00021000 P 06/10/16 21.0 0.00 0.24
ETFC 160610P00021500 P 06/10/16 21.5 0.00 0.24
ETFC 160610P00022000 P 06/10/16 22.0 0.00 0.24
ETFC 160610P00022500 P 06/10/16 22.5 0.00 0.25
ETFC 160610P00023000 P 06/10/16 23.0 0.00 0.25
ETFC 160610P00023500 P 06/10/16 23.5 0.00 0.26
ETFC 160610P00024000 P 06/10/16 24.0 0.00 0.28
ETFC 160610P00024500 P 06/10/16 24.5 0.00 0.30
ETFC 160610P00025000 P 06/10/16 25.0 0.00 0.22
ETFC 160610P00025500 P 06/10/16 25.5 0.01 0.12
ETFC 160610P00026000 P 06/10/16 26.0 0.08 0.15
ETFC 160610P00026500 P 06/10/16 26.5 0.15 0.24
ETFC 160610P00027000 P 06/10/16 27.0 0.25 0.32
ETFC 160610P00027500 P 06/10/16 27.5 0.38 0.51
ETFC 160610P00028000 P 06/10/16 28.0 0.61 0.81
ETFC 160610P00028500 P 06/10/16 28.5 0.88 1.48
ETFC 160610P00029000 P 06/10/16 29.0 1.20 1.80
ETFC 160610P00029500 P 06/10/16 29.5 1.58 2.33
ETFC 160610P00030000 P 06/10/16 30.0 2.02 2.95
ETFC 160610P00030500 P 06/10/16 30.5 2.49 3.45
ETFC 160610P00031000 P 06/10/16 31.0 3.05 3.95
ETFC 160610P00031500 P 06/10/16 31.5 3.60 4.45
ETFC 160610P00032000 P 06/10/16 32.0 3.85 4.95
ETFC 160610P00032500 P 06/10/16 32.5 3.35 6.70
ETFC 160610P00033000 P 06/10/16 33.0 3.80 7.20
ETFC 160610P00033500 P 06/10/16 33.5 4.30 7.70
ETFC 160610P00034000 P 06/10/16 34.0 4.95 8.20
ETFC 160610P00034500 P 06/10/16 34.5 5.35 7.35
ETFC 160610P00035000 P 06/10/16 35.0 5.95 9.20
ETFC 160610P00035500 P 06/10/16 35.5 6.30 9.70
ETFC 160610P00036000 P 06/10/16 36.0 6.95 10.20
ETFC 160610P00036500 P 06/10/16 36.5 7.30 10.70
ETFC 160610P00037000 P 06/10/16 37.0 7.80 11.25
ETFC 160610P00037500 P 06/10/16 37.5 8.30 11.70
ETFC 160610P00038000 P 06/10/16 38.0 8.80 12.20
ETFC 160610P00038500 P 06/10/16 38.5 9.30 12.75
ETFC 160610P00039000 P 06/10/16 39.0 9.80 13.25
ETFC 160610P00039500 P 06/10/16 39.5 10.30 13.75
ETFC 160617C00015000 C 06/17/16 15.0 10.85 14.15
ETFC 160617C00016000 C 06/17/16 16.0 9.85 13.20
ETFC 160617C00017000 C 06/17/16 17.0 8.85 12.15
ETFC 160617C00017500 C 06/17/16 17.5 8.35 11.55
ETFC 160617C00018000 C 06/17/16 18.0 9.30 10.05
ETFC 160617C00018500 C 06/17/16 18.5 8.80 9.50
ETFC 160617C00019000 C 06/17/16 19.0 8.30 9.00
ETFC 160617C00019500 C 06/17/16 19.5 7.80 8.55
ETFC 160617C00020000 C 06/17/16 20.0 7.30 8.00
ETFC 160617C00020500 C 06/17/16 20.5 6.80 7.55
ETFC 160617C00021000 C 06/17/16 21.0 4.85 8.05
ETFC 160617C00021500 C 06/17/16 21.5 4.40 7.55
ETFC 160617C00022000 C 06/17/16 22.0 3.90 7.10
ETFC 160617C00022500 C 06/17/16 22.5 4.80 5.60
ETFC 160617C00023000 C 06/17/16 23.0 4.35 5.05
ETFC 160617C00023500 C 06/17/16 23.5 3.85 4.55
ETFC 160617C00024000 C 06/17/16 24.0 3.35 4.05
ETFC 160617C00024500 C 06/17/16 24.5 2.86 3.65
ETFC 160617C00025000 C 06/17/16 25.0 2.46 3.05
ETFC 160617C00025500 C 06/17/16 25.5 2.01 2.57
ETFC 160617C00026000 C 06/17/16 26.0 1.93 2.07
ETFC 160617C00026500 C 06/17/16 26.5 1.53 1.64
ETFC 160617C00027000 C 06/17/16 27.0 1.19 1.26
ETFC 160617C00027500 C 06/17/16 27.5 0.87 0.92
ETFC 160617C00028000 C 06/17/16 28.0 0.60 0.64
ETFC 160617C00028500 C 06/17/16 28.5 0.40 0.43
ETFC 160617C00029000 C 06/17/16 29.0 0.23 0.28
ETFC 160617C00029500 C 06/17/16 29.5 0.13 0.18
ETFC 160617C00030000 C 06/17/16 30.0 0.01 0.13
ETFC 160617C00030500 C 06/17/16 30.5 0.00 0.26
ETFC 160617C00031000 C 06/17/16 31.0 0.00 0.24
ETFC 160617C00031500 C 06/17/16 31.5 0.00 0.23
ETFC 160617C00032000 C 06/17/16 32.0 0.00 0.22
ETFC 160617C00032500 C 06/17/16 32.5 0.00 0.22
ETFC 160617C00033000 C 06/17/16 33.0 0.00 0.22
ETFC 160617C00033500 C 06/17/16 33.5 0.00 0.22
ETFC 160617C00034000 C 06/17/16 34.0 0.00 0.21
ETFC 160617C00034500 C 06/17/16 34.5 0.00 0.21
ETFC 160617C00035000 C 06/17/16 35.0 0.00 0.21
ETFC 160617P00015000 P 06/17/16 15.0 0.00 0.23
ETFC 160617P00016000 P 06/17/16 16.0 0.00 0.23
ETFC 160617P00017000 P 06/17/16 17.0 0.00 0.24
ETFC 160617P00017500 P 06/17/16 17.5 0.00 0.24
ETFC 160617P00018000 P 06/17/16 18.0 0.00 0.24
ETFC 160617P00018500 P 06/17/16 18.5 0.00 0.24
ETFC 160617P00019000 P 06/17/16 19.0 0.00 0.24
ETFC 160617P00019500 P 06/17/16 19.5 0.00 0.24
ETFC 160617P00020000 P 06/17/16 20.0 0.00 0.25
ETFC 160617P00020500 P 06/17/16 20.5 0.00 0.25
ETFC 160617P00021000 P 06/17/16 21.0 0.00 0.07
ETFC 160617P00021500 P 06/17/16 21.5 0.00 0.25
ETFC 160617P00022000 P 06/17/16 22.0 0.00 0.21
ETFC 160617P00022500 P 06/17/16 22.5 0.00 0.26
ETFC 160617P00023000 P 06/17/16 23.0 0.01 0.27
ETFC 160617P00023500 P 06/17/16 23.5 0.01 0.29
ETFC 160617P00024000 P 06/17/16 24.0 0.02 0.27
ETFC 160617P00024500 P 06/17/16 24.5 0.05 0.29
ETFC 160617P00025000 P 06/17/16 25.0 0.10 0.13
ETFC 160617P00025500 P 06/17/16 25.5 0.11 0.18
ETFC 160617P00026000 P 06/17/16 26.0 0.18 0.23
ETFC 160617P00026500 P 06/17/16 26.5 0.26 0.30
ETFC 160617P00027000 P 06/17/16 27.0 0.38 0.42
ETFC 160617P00027500 P 06/17/16 27.5 0.55 0.59
ETFC 160617P00028000 P 06/17/16 28.0 0.78 0.83
ETFC 160617P00028500 P 06/17/16 28.5 1.04 1.28
ETFC 160617P00029000 P 06/17/16 29.0 1.32 1.99
ETFC 160617P00029500 P 06/17/16 29.5 1.68 2.40
ETFC 160617P00030000 P 06/17/16 30.0 2.12 2.78
ETFC 160617P00030500 P 06/17/16 30.5 2.55 3.35
ETFC 160617P00031000 P 06/17/16 31.0 3.00 3.85
ETFC 160617P00031500 P 06/17/16 31.5 3.50 4.25
ETFC 160617P00032000 P 06/17/16 32.0 4.00 4.75
ETFC 160617P00032500 P 06/17/16 32.5 4.55 5.25
ETFC 160617P00033000 P 06/17/16 33.0 4.00 7.20
ETFC 160617P00033500 P 06/17/16 33.5 4.50 7.70
ETFC 160617P00034000 P 06/17/16 34.0 5.00 8.20
ETFC 160617P00034500 P 06/17/16 34.5 5.50 7.35
ETFC 160617P00035000 P 06/17/16 35.0 6.00 7.85
ETFC 160624C00016000 C 06/24/16 16.0 9.75 13.15
ETFC 160624C00017000 C 06/24/16 17.0 8.85 12.05
ETFC 160624C00017500 C 06/24/16 17.5 8.35 11.55
ETFC 160624C00018000 C 06/24/16 18.0 7.90 11.05
ETFC 160624C00018500 C 06/24/16 18.5 8.50 9.50
ETFC 160624C00019000 C 06/24/16 19.0 8.05 9.00
ETFC 160624C00019500 C 06/24/16 19.5 7.55 8.50
ETFC 160624C00020000 C 06/24/16 20.0 7.00 8.00
ETFC 160624C00020500 C 06/24/16 20.5 6.55 7.70
ETFC 160624C00021000 C 06/24/16 21.0 6.05 7.25
ETFC 160624C00021500 C 06/24/16 21.5 5.60 6.65
ETFC 160624C00022000 C 06/24/16 22.0 5.10 6.05
ETFC 160624C00022500 C 06/24/16 22.5 4.70 5.65
ETFC 160624C00023000 C 06/24/16 23.0 4.20 5.20
ETFC 160624C00023500 C 06/24/16 23.5 3.75 4.65
ETFC 160624C00024000 C 06/24/16 24.0 3.30 4.15
ETFC 160624C00024500 C 06/24/16 24.5 2.80 3.70
ETFC 160624C00025000 C 06/24/16 25.0 2.39 3.10
ETFC 160624C00025500 C 06/24/16 25.5 1.99 2.71
ETFC 160624C00026000 C 06/24/16 26.0 1.76 2.24
ETFC 160624C00026500 C 06/24/16 26.5 1.66 1.78
ETFC 160624C00027000 C 06/24/16 27.0 1.29 1.40
ETFC 160624C00027500 C 06/24/16 27.5 0.97 1.09
ETFC 160624C00028000 C 06/24/16 28.0 0.70 0.83
ETFC 160624C00028500 C 06/24/16 28.5 0.48 0.58
ETFC 160624C00029000 C 06/24/16 29.0 0.32 0.44
ETFC 160624C00029500 C 06/24/16 29.5 0.21 0.32
ETFC 160624C00030000 C 06/24/16 30.0 0.13 0.19
ETFC 160624C00030500 C 06/24/16 30.5 0.00 0.32
ETFC 160624C00031000 C 06/24/16 31.0 0.00 0.28
ETFC 160624C00031500 C 06/24/16 31.5 0.00 0.25
ETFC 160624C00032000 C 06/24/16 32.0 0.00 0.24
ETFC 160624C00032500 C 06/24/16 32.5 0.00 0.23
ETFC 160624C00033000 C 06/24/16 33.0 0.00 0.23
ETFC 160624C00033500 C 06/24/16 33.5 0.00 0.22
ETFC 160624C00034000 C 06/24/16 34.0 0.00 0.22
ETFC 160624C00034500 C 06/24/16 34.5 0.00 0.22
ETFC 160624C00035000 C 06/24/16 35.0 0.00 0.22
ETFC 160624C00035500 C 06/24/16 35.5 0.00 0.22
ETFC 160624C00036000 C 06/24/16 36.0 0.00 0.22
ETFC 160624C00036500 C 06/24/16 36.5 0.00 0.22
ETFC 160624C00037000 C 06/24/16 37.0 0.00 0.22
ETFC 160624C00037500 C 06/24/16 37.5 0.00 0.22
ETFC 160624C00038000 C 06/24/16 38.0 0.00 0.22
ETFC 160624C00038500 C 06/24/16 38.5 0.00 0.22
ETFC 160624C00039000 C 06/24/16 39.0 0.00 0.22
ETFC 160624C00039500 C 06/24/16 39.5 0.00 0.22
ETFC 160624P00016000 P 06/24/16 16.0 0.00 0.25
ETFC 160624P00017000 P 06/24/16 17.0 0.00 0.26
ETFC 160624P00017500 P 06/24/16 17.5 0.00 0.26
ETFC 160624P00018000 P 06/24/16 18.0 0.00 0.26
ETFC 160624P00018500 P 06/24/16 18.5 0.00 0.26
ETFC 160624P00019000 P 06/24/16 19.0 0.00 0.26
ETFC 160624P00019500 P 06/24/16 19.5 0.00 0.26
ETFC 160624P00020000 P 06/24/16 20.0 0.00 0.26
ETFC 160624P00020500 P 06/24/16 20.5 0.00 0.27
ETFC 160624P00021000 P 06/24/16 21.0 0.00 0.27
ETFC 160624P00021500 P 06/24/16 21.5 0.00 0.28
ETFC 160624P00022000 P 06/24/16 22.0 0.00 0.29
ETFC 160624P00022500 P 06/24/16 22.5 0.00 0.30
ETFC 160624P00023000 P 06/24/16 23.0 0.01 0.32
ETFC 160624P00023500 P 06/24/16 23.5 0.04 0.35
ETFC 160624P00024000 P 06/24/16 24.0 0.03 0.38
ETFC 160624P00024500 P 06/24/16 24.5 0.01 0.50
ETFC 160624P00025000 P 06/24/16 25.0 0.05 0.37
ETFC 160624P00025500 P 06/24/16 25.5 0.16 0.31
ETFC 160624P00026000 P 06/24/16 26.0 0.27 0.30
ETFC 160624P00026500 P 06/24/16 26.5 0.37 0.42
ETFC 160624P00027000 P 06/24/16 27.0 0.49 0.56
ETFC 160624P00027500 P 06/24/16 27.5 0.64 0.79
ETFC 160624P00028000 P 06/24/16 28.0 0.88 1.05
ETFC 160624P00028500 P 06/24/16 28.5 1.16 1.32
ETFC 160624P00029000 P 06/24/16 29.0 1.42 1.96
ETFC 160624P00029500 P 06/24/16 29.5 1.75 2.49
ETFC 160624P00030000 P 06/24/16 30.0 2.15 3.05
ETFC 160624P00030500 P 06/24/16 30.5 2.58 3.50
ETFC 160624P00031000 P 06/24/16 31.0 3.00 3.95
ETFC 160624P00031500 P 06/24/16 31.5 3.50 4.45
ETFC 160624P00032000 P 06/24/16 32.0 3.95 4.95
ETFC 160624P00032500 P 06/24/16 32.5 4.45 5.45
ETFC 160624P00033000 P 06/24/16 33.0 4.90 6.05
ETFC 160624P00033500 P 06/24/16 33.5 4.40 7.65
ETFC 160624P00034000 P 06/24/16 34.0 4.85 8.20
ETFC 160624P00034500 P 06/24/16 34.5 5.15 8.50
ETFC 160624P00035000 P 06/24/16 35.0 5.75 9.20
ETFC 160624P00035500 P 06/24/16 35.5 6.30 9.70
ETFC 160624P00036000 P 06/24/16 36.0 6.80 10.25
ETFC 160624P00036500 P 06/24/16 36.5 7.30 10.70
ETFC 160624P00037000 P 06/24/16 37.0 7.80 11.20
ETFC 160624P00037500 P 06/24/16 37.5 8.30 11.70
ETFC 160624P00038000 P 06/24/16 38.0 8.80 12.25
ETFC 160624P00038500 P 06/24/16 38.5 9.30 12.75
ETFC 160624P00039000 P 06/24/16 39.0 9.80 13.25
ETFC 160624P00039500 P 06/24/16 39.5 10.30 13.75
ETFC 160701C00016000 C 07/01/16 16.0 9.85 13.05
ETFC 160701C00017000 C 07/01/16 17.0 8.85 12.05
ETFC 160701C00018000 C 07/01/16 18.0 7.85 11.05
ETFC 160701C00018500 C 07/01/16 18.5 8.50 9.75
ETFC 160701C00019000 C 07/01/16 19.0 8.00 9.25
ETFC 160701C00019500 C 07/01/16 19.5 7.50 8.55
ETFC 160701C00020000 C 07/01/16 20.0 7.00 8.25
ETFC 160701C00020500 C 07/01/16 20.5 6.55 7.75
ETFC 160701C00021000 C 07/01/16 21.0 6.05 7.20
ETFC 160701C00021500 C 07/01/16 21.5 5.55 6.70
ETFC 160701C00022000 C 07/01/16 22.0 5.10 6.25
ETFC 160701C00022500 C 07/01/16 22.5 4.75 5.70
ETFC 160701C00023000 C 07/01/16 23.0 4.25 5.20
ETFC 160701C00023500 C 07/01/16 23.5 3.80 4.70
ETFC 160701C00024000 C 07/01/16 24.0 3.35 4.20
ETFC 160701C00024500 C 07/01/16 24.5 2.90 3.60
ETFC 160701C00025000 C 07/01/16 25.0 2.45 3.15
ETFC 160701C00025500 C 07/01/16 25.5 2.05 2.80
ETFC 160701C00026000 C 07/01/16 26.0 2.01 2.27
ETFC 160701C00026500 C 07/01/16 26.5 1.76 1.87
ETFC 160701C00027000 C 07/01/16 27.0 1.40 1.51
ETFC 160701C00027500 C 07/01/16 27.5 1.11 1.21
ETFC 160701C00028000 C 07/01/16 28.0 0.84 0.94
ETFC 160701C00028500 C 07/01/16 28.5 0.63 0.70
ETFC 160701C00029000 C 07/01/16 29.0 0.45 0.51
ETFC 160701C00029500 C 07/01/16 29.5 0.32 0.38
ETFC 160701C00030000 C 07/01/16 30.0 0.21 0.27
ETFC 160701C00030500 C 07/01/16 30.5 0.04 0.46
ETFC 160701C00031000 C 07/01/16 31.0 0.01 0.42
ETFC 160701C00031500 C 07/01/16 31.5 0.01 0.28
ETFC 160701C00032000 C 07/01/16 32.0 0.00 0.26
ETFC 160701C00032500 C 07/01/16 32.5 0.00 0.24
ETFC 160701C00033000 C 07/01/16 33.0 0.00 0.23
ETFC 160701C00033500 C 07/01/16 33.5 0.00 0.23
ETFC 160701C00034000 C 07/01/16 34.0 0.00 0.23
ETFC 160701C00034500 C 07/01/16 34.5 0.00 0.22
ETFC 160701C00035000 C 07/01/16 35.0 0.00 0.22
ETFC 160701C00035500 C 07/01/16 35.5 0.00 0.22
ETFC 160701C00036000 C 07/01/16 36.0 0.00 0.22
ETFC 160701C00036500 C 07/01/16 36.5 0.00 0.22
ETFC 160701C00037000 C 07/01/16 37.0 0.00 0.22
ETFC 160701C00037500 C 07/01/16 37.5 0.00 0.22
ETFC 160701C00038000 C 07/01/16 38.0 0.00 0.22
ETFC 160701C00038500 C 07/01/16 38.5 0.00 0.22
ETFC 160701C00039000 C 07/01/16 39.0 0.00 0.22
ETFC 160701C00039500 C 07/01/16 39.5 0.00 0.22
ETFC 160701P00016000 P 07/01/16 16.0 0.00 0.26
ETFC 160701P00017000 P 07/01/16 17.0 0.00 0.26
ETFC 160701P00018000 P 07/01/16 18.0 0.00 0.27
ETFC 160701P00018500 P 07/01/16 18.5 0.00 0.27
ETFC 160701P00019000 P 07/01/16 19.0 0.00 0.27
ETFC 160701P00019500 P 07/01/16 19.5 0.00 0.28
ETFC 160701P00020000 P 07/01/16 20.0 0.00 0.28
ETFC 160701P00020500 P 07/01/16 20.5 0.00 0.28
ETFC 160701P00021000 P 07/01/16 21.0 0.01 0.28
ETFC 160701P00021500 P 07/01/16 21.5 0.01 0.29
ETFC 160701P00022000 P 07/01/16 22.0 0.01 0.32
ETFC 160701P00022500 P 07/01/16 22.5 0.02 0.32
ETFC 160701P00023000 P 07/01/16 23.0 0.04 0.34
ETFC 160701P00023500 P 07/01/16 23.5 0.06 0.38
ETFC 160701P00024000 P 07/01/16 24.0 0.02 0.49
ETFC 160701P00024500 P 07/01/16 24.5 0.06 0.49
ETFC 160701P00025000 P 07/01/16 25.0 0.19 0.25
ETFC 160701P00025500 P 07/01/16 25.5 0.25 0.31
ETFC 160701P00026000 P 07/01/16 26.0 0.34 0.40
ETFC 160701P00026500 P 07/01/16 26.5 0.45 0.53
ETFC 160701P00027000 P 07/01/16 27.0 0.60 0.69
ETFC 160701P00027500 P 07/01/16 27.5 0.79 0.87
ETFC 160701P00028000 P 07/01/16 28.0 1.01 1.17
ETFC 160701P00028500 P 07/01/16 28.5 1.27 1.44
ETFC 160701P00029000 P 07/01/16 29.0 1.58 2.20
ETFC 160701P00029500 P 07/01/16 29.5 1.89 2.80
ETFC 160701P00030000 P 07/01/16 30.0 2.22 3.10
ETFC 160701P00030500 P 07/01/16 30.5 2.64 3.55
ETFC 160701P00031000 P 07/01/16 31.0 3.10 4.00
ETFC 160701P00031500 P 07/01/16 31.5 3.50 4.50
ETFC 160701P00032000 P 07/01/16 32.0 4.00 4.95
ETFC 160701P00032500 P 07/01/16 32.5 4.55 5.45
ETFC 160701P00033000 P 07/01/16 33.0 5.00 6.05
ETFC 160701P00033500 P 07/01/16 33.5 5.40 6.55
ETFC 160701P00034000 P 07/01/16 34.0 5.95 6.80
ETFC 160701P00034500 P 07/01/16 34.5 6.35 7.55
ETFC 160701P00035000 P 07/01/16 35.0 5.95 9.15
ETFC 160701P00035500 P 07/01/16 35.5 6.30 9.75
ETFC 160701P00036000 P 07/01/16 36.0 6.75 10.25
ETFC 160701P00036500 P 07/01/16 36.5 7.25 10.75
ETFC 160701P00037000 P 07/01/16 37.0 7.75 11.25
ETFC 160701P00037500 P 07/01/16 37.5 8.25 11.75
ETFC 160701P00038000 P 07/01/16 38.0 8.75 12.25
ETFC 160701P00038500 P 07/01/16 38.5 9.30 12.75
ETFC 160701P00039000 P 07/01/16 39.0 9.80 13.25
ETFC 160701P00039500 P 07/01/16 39.5 10.30 13.75
ETFC 160708C00018000 C 07/08/16 18.0 7.80 11.20
ETFC 160708C00019000 C 07/08/16 19.0 8.05 9.10
ETFC 160708C00020000 C 07/08/16 20.0 7.05 8.10
ETFC 160708C00020500 C 07/08/16 20.5 6.55 7.65
ETFC 160708C00021000 C 07/08/16 21.0 6.05 7.20
ETFC 160708C00021500 C 07/08/16 21.5 5.65 6.65
ETFC 160708C00022000 C 07/08/16 22.0 5.15 6.20
ETFC 160708C00022500 C 07/08/16 22.5 4.75 5.70
ETFC 160708C00023000 C 07/08/16 23.0 4.30 5.20
ETFC 160708C00023500 C 07/08/16 23.5 3.85 4.70
ETFC 160708C00024000 C 07/08/16 24.0 3.40 4.10
ETFC 160708C00024500 C 07/08/16 24.5 2.95 3.70
ETFC 160708C00025000 C 07/08/16 25.0 2.50 3.30
ETFC 160708C00025500 C 07/08/16 25.5 2.11 2.80
ETFC 160708C00026000 C 07/08/16 26.0 2.13 2.33
ETFC 160708C00026500 C 07/08/16 26.5 1.83 1.94
ETFC 160708C00027000 C 07/08/16 27.0 1.47 1.59
ETFC 160708C00027500 C 07/08/16 27.5 1.20 1.28
ETFC 160708C00028000 C 07/08/16 28.0 0.92 1.03
ETFC 160708C00028500 C 07/08/16 28.5 0.72 0.77
ETFC 160708C00029000 C 07/08/16 29.0 0.53 0.59
ETFC 160708C00029500 C 07/08/16 29.5 0.37 0.48
ETFC 160708C00030000 C 07/08/16 30.0 0.25 0.34
ETFC 160708C00030500 C 07/08/16 30.5 0.06 0.50
ETFC 160708C00031000 C 07/08/16 31.0 0.02 0.47
ETFC 160708C00031500 C 07/08/16 31.5 0.01 0.49
ETFC 160708C00032000 C 07/08/16 32.0 0.00 0.28
ETFC 160708C00032500 C 07/08/16 32.5 0.00 0.26
ETFC 160708C00033000 C 07/08/16 33.0 0.00 0.24
ETFC 160708C00033500 C 07/08/16 33.5 0.00 0.24
ETFC 160708C00034000 C 07/08/16 34.0 0.00 0.23
ETFC 160708C00034500 C 07/08/16 34.5 0.00 0.23
ETFC 160708C00035000 C 07/08/16 35.0 0.00 0.22
ETFC 160708C00035500 C 07/08/16 35.5 0.00 0.22
ETFC 160708C00036000 C 07/08/16 36.0 0.00 0.22
ETFC 160708C00036500 C 07/08/16 36.5 0.00 0.22
ETFC 160708C00037000 C 07/08/16 37.0 0.00 0.22
ETFC 160708C00037500 C 07/08/16 37.5 0.00 0.22
ETFC 160708C00038000 C 07/08/16 38.0 0.00 0.22
ETFC 160708C00038500 C 07/08/16 38.5 0.00 0.22
ETFC 160708C00039000 C 07/08/16 39.0 0.00 0.22
ETFC 160708C00039500 C 07/08/16 39.5 0.00 0.22
ETFC 160708P00018000 P 07/08/16 18.0 0.00 0.27
ETFC 160708P00019000 P 07/08/16 19.0 0.00 0.28
ETFC 160708P00020000 P 07/08/16 20.0 0.00 0.29
ETFC 160708P00020500 P 07/08/16 20.5 0.00 0.30
ETFC 160708P00021000 P 07/08/16 21.0 0.01 0.29
ETFC 160708P00021500 P 07/08/16 21.5 0.01 0.31
ETFC 160708P00022000 P 07/08/16 22.0 0.02 0.33
ETFC 160708P00022500 P 07/08/16 22.5 0.03 0.34
ETFC 160708P00023000 P 07/08/16 23.0 0.05 0.45
ETFC 160708P00023500 P 07/08/16 23.5 0.00 0.49
ETFC 160708P00024000 P 07/08/16 24.0 0.04 0.50
ETFC 160708P00024500 P 07/08/16 24.5 0.11 0.51
ETFC 160708P00025000 P 07/08/16 25.0 0.24 0.30
ETFC 160708P00025500 P 07/08/16 25.5 0.32 0.37
ETFC 160708P00026000 P 07/08/16 26.0 0.42 0.46
ETFC 160708P00026500 P 07/08/16 26.5 0.53 0.61
ETFC 160708P00027000 P 07/08/16 27.0 0.69 0.75
ETFC 160708P00027500 P 07/08/16 27.5 0.88 0.95
ETFC 160708P00028000 P 07/08/16 28.0 1.10 1.18
ETFC 160708P00028500 P 07/08/16 28.5 1.37 1.53
ETFC 160708P00029000 P 07/08/16 29.0 1.67 2.26
ETFC 160708P00029500 P 07/08/16 29.5 1.88 2.81
ETFC 160708P00030000 P 07/08/16 30.0 2.33 3.15
ETFC 160708P00030500 P 07/08/16 30.5 2.69 3.60
ETFC 160708P00031000 P 07/08/16 31.0 3.15 4.05
ETFC 160708P00031500 P 07/08/16 31.5 3.55 4.50
ETFC 160708P00032000 P 07/08/16 32.0 4.05 4.95
ETFC 160708P00032500 P 07/08/16 32.5 4.50 5.45
ETFC 160708P00033000 P 07/08/16 33.0 4.95 6.05
ETFC 160708P00033500 P 07/08/16 33.5 5.50 6.55
ETFC 160708P00034000 P 07/08/16 34.0 5.90 7.05
ETFC 160708P00034500 P 07/08/16 34.5 6.40 7.55
ETFC 160708P00035000 P 07/08/16 35.0 5.80 9.25
ETFC 160708P00035500 P 07/08/16 35.5 6.30 9.75
ETFC 160708P00036000 P 07/08/16 36.0 6.80 10.25
ETFC 160708P00036500 P 07/08/16 36.5 7.30 10.75
ETFC 160708P00037000 P 07/08/16 37.0 7.80 11.25
ETFC 160708P00037500 P 07/08/16 37.5 8.30 11.75
ETFC 160708P00038000 P 07/08/16 38.0 8.80 12.25
ETFC 160708P00038500 P 07/08/16 38.5 9.30 12.75
ETFC 160708P00039000 P 07/08/16 39.0 9.80 13.25
ETFC 160708P00039500 P 07/08/16 39.5 10.30 13.75
ETFC 160715C00012000 C 07/15/16 12.0 13.90 17.05
ETFC 160715C00013000 C 07/15/16 13.0 13.75 15.35
ETFC 160715C00014000 C 07/15/16 14.0 11.95 15.05
ETFC 160715C00015000 C 07/15/16 15.0 10.95 14.05
ETFC 160715C00016000 C 07/15/16 16.0 9.90 13.05
ETFC 160715C00017000 C 07/15/16 17.0 8.90 12.05
ETFC 160715C00018000 C 07/15/16 18.0 9.35 10.15
ETFC 160715C00019000 C 07/15/16 19.0 8.35 9.20
ETFC 160715C00020000 C 07/15/16 20.0 7.35 8.25
ETFC 160715C00021000 C 07/15/16 21.0 6.40 7.15
ETFC 160715C00022000 C 07/15/16 22.0 5.40 6.20
ETFC 160715C00023000 C 07/15/16 23.0 4.45 5.25
ETFC 160715C00024000 C 07/15/16 24.0 3.45 4.25
ETFC 160715C00025000 C 07/15/16 25.0 2.74 3.35
ETFC 160715C00026000 C 07/15/16 26.0 2.31 2.42
ETFC 160715C00027000 C 07/15/16 27.0 1.59 1.68
ETFC 160715C00028000 C 07/15/16 28.0 1.03 1.16
ETFC 160715C00029000 C 07/15/16 29.0 0.62 0.71
ETFC 160715C00030000 C 07/15/16 30.0 0.35 0.43
ETFC 160715C00031000 C 07/15/16 31.0 0.08 0.37
ETFC 160715C00032000 C 07/15/16 32.0 0.01 0.30
ETFC 160715C00033000 C 07/15/16 33.0 0.00 0.26
ETFC 160715C00034000 C 07/15/16 34.0 0.00 0.23
ETFC 160715C00035000 C 07/15/16 35.0 0.00 0.22
ETFC 160715C00036000 C 07/15/16 36.0 0.00 0.22
ETFC 160715C00037000 C 07/15/16 37.0 0.00 0.05
ETFC 160715C00038000 C 07/15/16 38.0 0.00 0.21
ETFC 160715C00039000 C 07/15/16 39.0 0.00 0.21
ETFC 160715C00040000 C 07/15/16 40.0 0.00 0.21
ETFC 160715C00041000 C 07/15/16 41.0 0.00 0.21
ETFC 160715C00042000 C 07/15/16 42.0 0.00 0.20
ETFC 160715C00043000 C 07/15/16 43.0 0.00 0.17
ETFC 160715C00044000 C 07/15/16 44.0 0.00 0.16
ETFC 160715P00012000 P 07/15/16 12.0 0.00 0.25
ETFC 160715P00013000 P 07/15/16 13.0 0.00 0.26
ETFC 160715P00014000 P 07/15/16 14.0 0.00 0.26
ETFC 160715P00015000 P 07/15/16 15.0 0.00 0.27
ETFC 160715P00016000 P 07/15/16 16.0 0.00 0.27
ETFC 160715P00017000 P 07/15/16 17.0 0.00 0.27
ETFC 160715P00018000 P 07/15/16 18.0 0.00 0.27
ETFC 160715P00019000 P 07/15/16 19.0 0.01 0.28
ETFC 160715P00020000 P 07/15/16 20.0 0.02 0.30
ETFC 160715P00021000 P 07/15/16 21.0 0.04 0.31
ETFC 160715P00022000 P 07/15/16 22.0 0.07 0.33
ETFC 160715P00023000 P 07/15/16 23.0 0.12 0.41
ETFC 160715P00024000 P 07/15/16 24.0 0.19 0.33
ETFC 160715P00025000 P 07/15/16 25.0 0.31 0.38
ETFC 160715P00026000 P 07/15/16 26.0 0.48 0.55
ETFC 160715P00027000 P 07/15/16 27.0 0.78 0.86
ETFC 160715P00028000 P 07/15/16 28.0 1.19 1.30
ETFC 160715P00029000 P 07/15/16 29.0 1.75 2.15
ETFC 160715P00030000 P 07/15/16 30.0 2.45 3.00
ETFC 160715P00031000 P 07/15/16 31.0 3.25 3.85
ETFC 160715P00032000 P 07/15/16 32.0 4.10 4.80
ETFC 160715P00033000 P 07/15/16 33.0 5.05 5.75
ETFC 160715P00034000 P 07/15/16 34.0 6.00 6.75
ETFC 160715P00035000 P 07/15/16 35.0 5.85 9.15
ETFC 160715P00036000 P 07/15/16 36.0 7.80 9.05
ETFC 160715P00037000 P 07/15/16 37.0 7.75 11.15
ETFC 160715P00038000 P 07/15/16 38.0 8.70 12.15
ETFC 160715P00039000 P 07/15/16 39.0 9.75 13.05
ETFC 160715P00040000 P 07/15/16 40.0 10.75 14.05
ETFC 160715P00041000 P 07/15/16 41.0 11.75 15.05
ETFC 160715P00042000 P 07/15/16 42.0 12.75 16.05
ETFC 160715P00043000 P 07/15/16 43.0 13.75 17.05
ETFC 160715P00044000 P 07/15/16 44.0 14.85 18.05
ETFC 161021C00013000 C 10/21/16 13.0 12.50 16.85
ETFC 161021C00014000 C 10/21/16 14.0 12.85 14.90
ETFC 161021C00015000 C 10/21/16 15.0 11.00 14.60
ETFC 161021C00016000 C 10/21/16 16.0 9.95 14.00
ETFC 161021C00017000 C 10/21/16 17.0 9.15 13.00
ETFC 161021C00018000 C 10/21/16 18.0 8.70 11.85
ETFC 161021C00019000 C 10/21/16 19.0 8.50 9.45
ETFC 161021C00020000 C 10/21/16 20.0 7.55 8.45
ETFC 161021C00021000 C 10/21/16 21.0 6.65 7.60
ETFC 161021C00022000 C 10/21/16 22.0 5.80 6.80
ETFC 161021C00023000 C 10/21/16 23.0 5.00 5.70
ETFC 161021C00024000 C 10/21/16 24.0 4.25 4.90
ETFC 161021C00025000 C 10/21/16 25.0 3.85 4.15
ETFC 161021C00026000 C 10/21/16 26.0 3.15 3.40
ETFC 161021C00027000 C 10/21/16 27.0 2.55 2.82
ETFC 161021C00028000 C 10/21/16 28.0 1.97 2.22
ETFC 161021C00029000 C 10/21/16 29.0 1.52 1.75
ETFC 161021C00030000 C 10/21/16 30.0 1.19 1.34
ETFC 161021C00031000 C 10/21/16 31.0 0.83 1.12
ETFC 161021C00032000 C 10/21/16 32.0 0.64 0.90
ETFC 161021C00033000 C 10/21/16 33.0 0.45 0.60
ETFC 161021C00034000 C 10/21/16 34.0 0.17 0.55
ETFC 161021C00035000 C 10/21/16 35.0 0.10 0.50
ETFC 161021C00036000 C 10/21/16 36.0 0.05 0.47
ETFC 161021C00037000 C 10/21/16 37.0 0.01 0.42
ETFC 161021C00038000 C 10/21/16 38.0 0.00 0.40
ETFC 161021P00013000 P 10/21/16 13.0 0.00 0.44
ETFC 161021P00014000 P 10/21/16 14.0 0.00 0.45
ETFC 161021P00015000 P 10/21/16 15.0 0.00 0.47
ETFC 161021P00016000 P 10/21/16 16.0 0.09 0.50
ETFC 161021P00017000 P 10/21/16 17.0 0.12 0.50
ETFC 161021P00018000 P 10/21/16 18.0 0.16 0.50
ETFC 161021P00019000 P 10/21/16 19.0 0.21 0.50
ETFC 161021P00020000 P 10/21/16 20.0 0.28 0.58
ETFC 161021P00021000 P 10/21/16 21.0 0.36 0.69
ETFC 161021P00022000 P 10/21/16 22.0 0.47 0.72
ETFC 161021P00023000 P 10/21/16 23.0 0.63 0.75
ETFC 161021P00024000 P 10/21/16 24.0 0.80 0.95
ETFC 161021P00025000 P 10/21/16 25.0 1.06 1.19
ETFC 161021P00026000 P 10/21/16 26.0 1.35 1.52
ETFC 161021P00027000 P 10/21/16 27.0 1.73 1.90
ETFC 161021P00028000 P 10/21/16 28.0 2.08 2.47
ETFC 161021P00029000 P 10/21/16 29.0 2.61 3.05
ETFC 161021P00030000 P 10/21/16 30.0 3.25 3.90
ETFC 161021P00031000 P 10/21/16 31.0 3.95 4.60
ETFC 161021P00032000 P 10/21/16 32.0 4.70 5.35
ETFC 161021P00033000 P 10/21/16 33.0 5.50 6.20
ETFC 161021P00034000 P 10/21/16 34.0 6.30 7.05
ETFC 161021P00035000 P 10/21/16 35.0 7.20 8.00
ETFC 161021P00036000 P 10/21/16 36.0 8.15 8.90
ETFC 161021P00037000 P 10/21/16 37.0 7.80 11.75
ETFC 161021P00038000 P 10/21/16 38.0 8.40 12.70
ETFC 170120C00005000 C 01/20/17 5.0 20.40 24.85
ETFC 170120C00008000 C 01/20/17 8.0 17.65 21.65
ETFC 170120C00010000 C 01/20/17 10.0 15.70 19.80
ETFC 170120C00013000 C 01/20/17 13.0 13.05 17.00
ETFC 170120C00014000 C 01/20/17 14.0 11.55 15.85
ETFC 170120C00015000 C 01/20/17 15.0 11.20 15.00
ETFC 170120C00016000 C 01/20/17 16.0 9.70 14.00
ETFC 170120C00017000 C 01/20/17 17.0 8.75 13.20
ETFC 170120C00018000 C 01/20/17 18.0 9.55 10.60
ETFC 170120C00019000 C 01/20/17 19.0 8.65 9.65
ETFC 170120C00020000 C 01/20/17 20.0 7.80 8.80
ETFC 170120C00021000 C 01/20/17 21.0 6.95 7.85
ETFC 170120C00022000 C 01/20/17 22.0 6.20 6.95
ETFC 170120C00023000 C 01/20/17 23.0 5.45 6.20
ETFC 170120C00024000 C 01/20/17 24.0 5.15 5.40
ETFC 170120C00025000 C 01/20/17 25.0 4.45 4.65
ETFC 170120C00026000 C 01/20/17 26.0 3.80 4.15
ETFC 170120C00027000 C 01/20/17 27.0 3.20 3.45
ETFC 170120C00028000 C 01/20/17 28.0 2.71 2.92
ETFC 170120C00029000 C 01/20/17 29.0 2.19 2.43
ETFC 170120C00030000 C 01/20/17 30.0 1.78 2.04
ETFC 170120C00031000 C 01/20/17 31.0 1.43 1.65
ETFC 170120C00032000 C 01/20/17 32.0 1.15 1.25
ETFC 170120C00033000 C 01/20/17 33.0 0.90 1.08
ETFC 170120C00034000 C 01/20/17 34.0 0.67 0.89
ETFC 170120C00035000 C 01/20/17 35.0 0.52 0.72
ETFC 170120C00036000 C 01/20/17 36.0 0.38 0.54
ETFC 170120C00037000 C 01/20/17 37.0 0.11 0.59
ETFC 170120C00038000 C 01/20/17 38.0 0.08 0.52
ETFC 170120C00040000 C 01/20/17 40.0 0.01 0.50
ETFC 170120C00045000 C 01/20/17 45.0 0.00 0.50
ETFC 170120P00005000 P 01/20/17 5.0 0.00 0.39
ETFC 170120P00008000 P 01/20/17 8.0 0.00 0.50
ETFC 170120P00010000 P 01/20/17 10.0 0.00 0.50
ETFC 170120P00013000 P 01/20/17 13.0 0.00 0.50
ETFC 170120P00014000 P 01/20/17 14.0 0.01 0.50
ETFC 170120P00015000 P 01/20/17 15.0 0.17 0.50
ETFC 170120P00016000 P 01/20/17 16.0 0.08 0.51
ETFC 170120P00017000 P 01/20/17 17.0 0.09 0.58
ETFC 170120P00018000 P 01/20/17 18.0 0.34 0.59
ETFC 170120P00019000 P 01/20/17 19.0 0.27 0.76
ETFC 170120P00020000 P 01/20/17 20.0 0.42 0.75
ETFC 170120P00021000 P 01/20/17 21.0 0.66 0.88
ETFC 170120P00022000 P 01/20/17 22.0 0.80 0.97
ETFC 170120P00023000 P 01/20/17 23.0 0.99 1.16
ETFC 170120P00024000 P 01/20/17 24.0 1.23 1.40
ETFC 170120P00025000 P 01/20/17 25.0 1.52 1.81
ETFC 170120P00026000 P 01/20/17 26.0 1.87 2.09
ETFC 170120P00027000 P 01/20/17 27.0 2.28 2.59
ETFC 170120P00028000 P 01/20/17 28.0 2.69 3.10
ETFC 170120P00029000 P 01/20/17 29.0 3.25 3.60
ETFC 170120P00030000 P 01/20/17 30.0 3.80 4.15
ETFC 170120P00031000 P 01/20/17 31.0 4.45 4.90
ETFC 170120P00032000 P 01/20/17 32.0 5.10 5.50
ETFC 170120P00033000 P 01/20/17 33.0 5.90 6.60
ETFC 170120P00034000 P 01/20/17 34.0 6.55 7.45
ETFC 170120P00035000 P 01/20/17 35.0 7.45 8.30
ETFC 170120P00036000 P 01/20/17 36.0 8.25 9.15
ETFC 170120P00037000 P 01/20/17 37.0 9.20 10.10
ETFC 170120P00038000 P 01/20/17 38.0 10.15 11.00
ETFC 170120P00040000 P 01/20/17 40.0 11.05 14.75
ETFC 170120P00045000 P 01/20/17 45.0 15.30 19.60
ETFC 180119C00013000 C 01/19/18 13.0 13.00 17.50
ETFC 180119C00015000 C 01/19/18 15.0 12.90 14.60
ETFC 180119C00018000 C 01/19/18 18.0 10.25 12.00
ETFC 180119C00020000 C 01/19/18 20.0 8.75 10.05
ETFC 180119C00023000 C 01/19/18 23.0 7.45 7.90
ETFC 180119C00025000 C 01/19/18 25.0 6.10 6.80
ETFC 180119C00027000 C 01/19/18 27.0 5.05 5.45
ETFC 180119C00030000 C 01/19/18 30.0 3.65 4.10
ETFC 180119C00032000 C 01/19/18 32.0 2.96 3.35
ETFC 180119C00035000 C 01/19/18 35.0 2.05 2.41
ETFC 180119C00037000 C 01/19/18 37.0 1.16 1.93
ETFC 180119C00040000 C 01/19/18 40.0 0.65 1.25
ETFC 180119C00045000 C 01/19/18 45.0 0.26 0.80
ETFC 180119P00013000 P 01/19/18 13.0 0.26 0.99
ETFC 180119P00015000 P 01/19/18 15.0 0.45 1.18
ETFC 180119P00018000 P 01/19/18 18.0 1.06 1.31
ETFC 180119P00020000 P 01/19/18 20.0 1.20 1.77
ETFC 180119P00023000 P 01/19/18 23.0 2.28 2.67
ETFC 180119P00025000 P 01/19/18 25.0 2.64 3.35
ETFC 180119P00027000 P 01/19/18 27.0 3.85 4.25
ETFC 180119P00030000 P 01/19/18 30.0 5.40 6.05
ETFC 180119P00032000 P 01/19/18 32.0 6.60 7.25
ETFC 180119P00035000 P 01/19/18 35.0 8.60 9.30
ETFC 180119P00037000 P 01/19/18 37.0 10.15 10.80
ETFC 180119P00040000 P 01/19/18 40.0 12.10 13.80
ETFC 180119P00045000 P 01/19/18 45.0 17.10 18.30

OPRA data is delayed 15 minutes.