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 May 27 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETFC 150529C00019000 C 05/29/15 19.0 10.55 11.05
ETFC 150529C00020000 C 05/29/15 20.0 9.60 10.10
ETFC 150529C00020500 C 05/29/15 20.5 8.95 9.65
ETFC 150529C00021000 C 05/29/15 21.0 8.60 9.05
ETFC 150529C00021500 C 05/29/15 21.5 8.10 8.60
ETFC 150529C00022000 C 05/29/15 22.0 7.60 8.00
ETFC 150529C00022500 C 05/29/15 22.5 7.10 7.50
ETFC 150529C00023000 C 05/29/15 23.0 6.45 7.10
ETFC 150529C00023500 C 05/29/15 23.5 6.10 6.55
ETFC 150529C00024000 C 05/29/15 24.0 5.60 6.10
ETFC 150529C00024500 C 05/29/15 24.5 5.15 5.55
ETFC 150529C00025000 C 05/29/15 25.0 4.50 5.05
ETFC 150529C00025500 C 05/29/15 25.5 4.15 4.60
ETFC 150529C00026000 C 05/29/15 26.0 3.50 4.05
ETFC 150529C00026500 C 05/29/15 26.5 3.00 3.60
ETFC 150529C00027000 C 05/29/15 27.0 2.78 2.94
ETFC 150529C00027500 C 05/29/15 27.5 2.28 2.44
ETFC 150529C00028000 C 05/29/15 28.0 1.79 1.94
ETFC 150529C00028500 C 05/29/15 28.5 1.15 1.49
ETFC 150529C00029000 C 05/29/15 29.0 0.83 0.98
ETFC 150529C00029500 C 05/29/15 29.5 0.46 0.51
ETFC 150529C00030000 C 05/29/15 30.0 0.16 0.21
ETFC 150529C00030500 C 05/29/15 30.5 0.03 0.11
ETFC 150529C00031000 C 05/29/15 31.0 0.00 0.13
ETFC 150529C00031500 C 05/29/15 31.5 0.00 0.14
ETFC 150529C00032000 C 05/29/15 32.0 0.00 0.18
ETFC 150529C00032500 C 05/29/15 32.5 0.00 0.18
ETFC 150529C00033000 C 05/29/15 33.0 0.00 0.18
ETFC 150529C00033500 C 05/29/15 33.5 0.00 0.18
ETFC 150529C00034000 C 05/29/15 34.0 0.00 0.18
ETFC 150529C00034500 C 05/29/15 34.5 0.00 0.18
ETFC 150529C00035000 C 05/29/15 35.0 0.00 0.18
ETFC 150529C00035500 C 05/29/15 35.5 0.00 0.18
ETFC 150529C00036000 C 05/29/15 36.0 0.00 0.17
ETFC 150529C00036500 C 05/29/15 36.5 0.00 0.16
ETFC 150529C00037000 C 05/29/15 37.0 0.00 0.17
ETFC 150529C00037500 C 05/29/15 37.5 0.00 0.17
ETFC 150529C00038000 C 05/29/15 38.0 0.00 0.17
ETFC 150529C00038500 C 05/29/15 38.5 0.00 0.17
ETFC 150529C00039000 C 05/29/15 39.0 0.00 0.17
ETFC 150529C00039500 C 05/29/15 39.5 0.00 0.17
ETFC 150529P00019000 P 05/29/15 19.0 0.00 0.18
ETFC 150529P00020000 P 05/29/15 20.0 0.00 0.18
ETFC 150529P00020500 P 05/29/15 20.5 0.00 0.18
ETFC 150529P00021000 P 05/29/15 21.0 0.00 0.18
ETFC 150529P00021500 P 05/29/15 21.5 0.00 0.18
ETFC 150529P00022000 P 05/29/15 22.0 0.00 0.18
ETFC 150529P00022500 P 05/29/15 22.5 0.00 0.18
ETFC 150529P00023000 P 05/29/15 23.0 0.00 0.18
ETFC 150529P00023500 P 05/29/15 23.5 0.00 0.18
ETFC 150529P00024000 P 05/29/15 24.0 0.00 0.02
ETFC 150529P00024500 P 05/29/15 24.5 0.00 0.19
ETFC 150529P00025000 P 05/29/15 25.0 0.00 0.19
ETFC 150529P00025500 P 05/29/15 25.5 0.00 0.19
ETFC 150529P00026000 P 05/29/15 26.0 0.00 0.19
ETFC 150529P00026500 P 05/29/15 26.5 0.00 0.19
ETFC 150529P00027000 P 05/29/15 27.0 0.00 0.13
ETFC 150529P00027500 P 05/29/15 27.5 0.00 0.15
ETFC 150529P00028000 P 05/29/15 28.0 0.00 0.13
ETFC 150529P00028500 P 05/29/15 28.5 0.00 0.11
ETFC 150529P00029000 P 05/29/15 29.0 0.02 0.11
ETFC 150529P00029500 P 05/29/15 29.5 0.14 0.16
ETFC 150529P00030000 P 05/29/15 30.0 0.30 0.36
ETFC 150529P00030500 P 05/29/15 30.5 0.55 0.95
ETFC 150529P00031000 P 05/29/15 31.0 1.04 1.41
ETFC 150529P00031500 P 05/29/15 31.5 1.47 1.89
ETFC 150529P00032000 P 05/29/15 32.0 1.97 2.39
ETFC 150529P00032500 P 05/29/15 32.5 2.57 2.73
ETFC 150529P00033000 P 05/29/15 33.0 2.99 3.40
ETFC 150529P00033500 P 05/29/15 33.5 3.50 3.90
ETFC 150529P00034000 P 05/29/15 34.0 3.95 4.40
ETFC 150529P00034500 P 05/29/15 34.5 4.40 4.90
ETFC 150529P00035000 P 05/29/15 35.0 4.95 5.40
ETFC 150529P00035500 P 05/29/15 35.5 5.45 5.90
ETFC 150529P00036000 P 05/29/15 36.0 5.90 6.40
ETFC 150529P00036500 P 05/29/15 36.5 6.45 6.90
ETFC 150529P00037000 P 05/29/15 37.0 6.90 7.40
ETFC 150529P00037500 P 05/29/15 37.5 7.40 7.90
ETFC 150529P00038000 P 05/29/15 38.0 7.90 8.40
ETFC 150529P00038500 P 05/29/15 38.5 8.40 8.90
ETFC 150529P00039000 P 05/29/15 39.0 8.90 9.40
ETFC 150529P00039500 P 05/29/15 39.5 9.40 9.90
ETFC 150605C00020000 C 06/05/15 20.0 9.65 10.00
ETFC 150605C00021000 C 06/05/15 21.0 8.65 9.05
ETFC 150605C00021500 C 06/05/15 21.5 8.15 8.50
ETFC 150605C00022000 C 06/05/15 22.0 7.65 8.00
ETFC 150605C00022500 C 06/05/15 22.5 7.15 7.50
ETFC 150605C00023000 C 06/05/15 23.0 6.65 7.00
ETFC 150605C00023500 C 06/05/15 23.5 6.00 6.60
ETFC 150605C00024000 C 06/05/15 24.0 5.65 6.00
ETFC 150605C00024500 C 06/05/15 24.5 5.00 5.60
ETFC 150605C00025000 C 06/05/15 25.0 4.65 5.00
ETFC 150605C00025500 C 06/05/15 25.5 4.05 4.55
ETFC 150605C00026000 C 06/05/15 26.0 3.60 4.00
ETFC 150605C00026500 C 06/05/15 26.5 3.10 3.55
ETFC 150605C00027000 C 06/05/15 27.0 2.61 3.10
ETFC 150605C00027500 C 06/05/15 27.5 2.13 2.52
ETFC 150605C00028000 C 06/05/15 28.0 1.71 2.10
ETFC 150605C00028500 C 06/05/15 28.5 1.42 1.59
ETFC 150605C00029000 C 06/05/15 29.0 0.89 1.12
ETFC 150605C00029500 C 06/05/15 29.5 0.61 0.73
ETFC 150605C00030000 C 06/05/15 30.0 0.33 0.41
ETFC 150605C00030500 C 06/05/15 30.5 0.16 0.27
ETFC 150605C00031000 C 06/05/15 31.0 0.03 0.13
ETFC 150605C00031500 C 06/05/15 31.5 0.00 0.09
ETFC 150605C00032000 C 06/05/15 32.0 0.00 0.11
ETFC 150605C00032500 C 06/05/15 32.5 0.00 0.19
ETFC 150605C00033000 C 06/05/15 33.0 0.00 0.18
ETFC 150605C00033500 C 06/05/15 33.5 0.00 0.18
ETFC 150605C00034000 C 06/05/15 34.0 0.00 0.18
ETFC 150605C00034500 C 06/05/15 34.5 0.00 0.18
ETFC 150605C00035000 C 06/05/15 35.0 0.00 0.18
ETFC 150605C00035500 C 06/05/15 35.5 0.00 0.18
ETFC 150605C00036000 C 06/05/15 36.0 0.00 0.18
ETFC 150605C00036500 C 06/05/15 36.5 0.00 0.18
ETFC 150605C00037000 C 06/05/15 37.0 0.00 0.18
ETFC 150605C00037500 C 06/05/15 37.5 0.00 0.18
ETFC 150605C00038000 C 06/05/15 38.0 0.00 0.18
ETFC 150605C00038500 C 06/05/15 38.5 0.00 0.17
ETFC 150605C00039000 C 06/05/15 39.0 0.00 0.18
ETFC 150605C00039500 C 06/05/15 39.5 0.00 0.18
ETFC 150605P00020000 P 06/05/15 20.0 0.00 0.19
ETFC 150605P00021000 P 06/05/15 21.0 0.00 0.20
ETFC 150605P00021500 P 06/05/15 21.5 0.00 0.20
ETFC 150605P00022000 P 06/05/15 22.0 0.00 0.20
ETFC 150605P00022500 P 06/05/15 22.5 0.00 0.20
ETFC 150605P00023000 P 06/05/15 23.0 0.00 0.21
ETFC 150605P00023500 P 06/05/15 23.5 0.00 0.21
ETFC 150605P00024000 P 06/05/15 24.0 0.00 0.21
ETFC 150605P00024500 P 06/05/15 24.5 0.00 0.21
ETFC 150605P00025000 P 06/05/15 25.0 0.00 0.21
ETFC 150605P00025500 P 06/05/15 25.5 0.01 0.21
ETFC 150605P00026000 P 06/05/15 26.0 0.01 0.20
ETFC 150605P00026500 P 06/05/15 26.5 0.02 0.16
ETFC 150605P00027000 P 06/05/15 27.0 0.01 0.10
ETFC 150605P00027500 P 06/05/15 27.5 0.02 0.24
ETFC 150605P00028000 P 06/05/15 28.0 0.03 0.14
ETFC 150605P00028500 P 06/05/15 28.5 0.09 0.13
ETFC 150605P00029000 P 06/05/15 29.0 0.17 0.23
ETFC 150605P00029500 P 06/05/15 29.5 0.30 0.34
ETFC 150605P00030000 P 06/05/15 30.0 0.51 0.58
ETFC 150605P00030500 P 06/05/15 30.5 0.80 1.00
ETFC 150605P00031000 P 06/05/15 31.0 1.16 1.31
ETFC 150605P00031500 P 06/05/15 31.5 1.56 1.94
ETFC 150605P00032000 P 06/05/15 32.0 2.00 2.41
ETFC 150605P00032500 P 06/05/15 32.5 2.47 2.96
ETFC 150605P00033000 P 06/05/15 33.0 2.95 3.55
ETFC 150605P00033500 P 06/05/15 33.5 3.30 4.05
ETFC 150605P00034000 P 06/05/15 34.0 3.85 4.55
ETFC 150605P00034500 P 06/05/15 34.5 4.30 5.05
ETFC 150605P00035000 P 06/05/15 35.0 4.80 5.55
ETFC 150605P00035500 P 06/05/15 35.5 5.30 6.10
ETFC 150605P00036000 P 06/05/15 36.0 5.80 6.60
ETFC 150605P00036500 P 06/05/15 36.5 6.30 7.10
ETFC 150605P00037000 P 06/05/15 37.0 6.80 7.65
ETFC 150605P00037500 P 06/05/15 37.5 7.30 8.15
ETFC 150605P00038000 P 06/05/15 38.0 7.80 8.65
ETFC 150605P00038500 P 06/05/15 38.5 8.25 9.00
ETFC 150605P00039000 P 06/05/15 39.0 8.80 9.50
ETFC 150605P00039500 P 06/05/15 39.5 9.35 10.00
ETFC 150612C00020000 C 06/12/15 20.0 9.65 10.00
ETFC 150612C00021000 C 06/12/15 21.0 8.65 9.00
ETFC 150612C00021500 C 06/12/15 21.5 8.15 8.50
ETFC 150612C00022000 C 06/12/15 22.0 7.65 8.05
ETFC 150612C00022500 C 06/12/15 22.5 7.15 7.55
ETFC 150612C00023000 C 06/12/15 23.0 6.65 7.05
ETFC 150612C00023500 C 06/12/15 23.5 6.15 6.55
ETFC 150612C00024000 C 06/12/15 24.0 5.70 6.05
ETFC 150612C00024500 C 06/12/15 24.5 5.15 5.55
ETFC 150612C00025000 C 06/12/15 25.0 4.55 5.15
ETFC 150612C00025500 C 06/12/15 25.5 4.20 4.55
ETFC 150612C00026000 C 06/12/15 26.0 3.55 4.15
ETFC 150612C00026500 C 06/12/15 26.5 3.20 3.60
ETFC 150612C00027000 C 06/12/15 27.0 2.86 3.05
ETFC 150612C00027500 C 06/12/15 27.5 2.09 2.70
ETFC 150612C00028000 C 06/12/15 28.0 1.93 2.08
ETFC 150612C00028500 C 06/12/15 28.5 1.50 1.60
ETFC 150612C00029000 C 06/12/15 29.0 1.08 1.30
ETFC 150612C00029500 C 06/12/15 29.5 0.62 0.98
ETFC 150612C00030000 C 06/12/15 30.0 0.34 0.62
ETFC 150612C00030500 C 06/12/15 30.5 0.19 0.40
ETFC 150612C00031000 C 06/12/15 31.0 0.15 0.21
ETFC 150612C00031500 C 06/12/15 31.5 0.01 0.16
ETFC 150612C00032000 C 06/12/15 32.0 0.01 0.11
ETFC 150612C00032500 C 06/12/15 32.5 0.01 0.14
ETFC 150612C00033000 C 06/12/15 33.0 0.00 0.20
ETFC 150612C00033500 C 06/12/15 33.5 0.00 0.49
ETFC 150612C00034000 C 06/12/15 34.0 0.00 0.49
ETFC 150612C00034500 C 06/12/15 34.5 0.00 0.50
ETFC 150612C00035000 C 06/12/15 35.0 0.00 0.50
ETFC 150612C00035500 C 06/12/15 35.5 0.00 0.50
ETFC 150612C00036000 C 06/12/15 36.0 0.00 0.50
ETFC 150612C00036500 C 06/12/15 36.5 0.00 0.50
ETFC 150612C00037000 C 06/12/15 37.0 0.00 0.50
ETFC 150612C00037500 C 06/12/15 37.5 0.00 0.50
ETFC 150612C00038000 C 06/12/15 38.0 0.00 0.50
ETFC 150612C00038500 C 06/12/15 38.5 0.00 0.50
ETFC 150612C00039000 C 06/12/15 39.0 0.00 0.49
ETFC 150612C00039500 C 06/12/15 39.5 0.00 0.50
ETFC 150612P00020000 P 06/12/15 20.0 0.00 0.38
ETFC 150612P00021000 P 06/12/15 21.0 0.00 0.02
ETFC 150612P00021500 P 06/12/15 21.5 0.00 0.39
ETFC 150612P00022000 P 06/12/15 22.0 0.00 0.26
ETFC 150612P00022500 P 06/12/15 22.5 0.00 0.50
ETFC 150612P00023000 P 06/12/15 23.0 0.00 0.41
ETFC 150612P00023500 P 06/12/15 23.5 0.01 0.35
ETFC 150612P00024000 P 06/12/15 24.0 0.01 0.27
ETFC 150612P00024500 P 06/12/15 24.5 0.01 0.18
ETFC 150612P00025000 P 06/12/15 25.0 0.01 0.19
ETFC 150612P00025500 P 06/12/15 25.5 0.02 0.41
ETFC 150612P00026000 P 06/12/15 26.0 0.01 0.24
ETFC 150612P00026500 P 06/12/15 26.5 0.02 0.21
ETFC 150612P00027000 P 06/12/15 27.0 0.03 0.20
ETFC 150612P00027500 P 06/12/15 27.5 0.06 0.21
ETFC 150612P00028000 P 06/12/15 28.0 0.09 0.24
ETFC 150612P00028500 P 06/12/15 28.5 0.15 0.29
ETFC 150612P00029000 P 06/12/15 29.0 0.28 0.33
ETFC 150612P00029500 P 06/12/15 29.5 0.43 0.55
ETFC 150612P00030000 P 06/12/15 30.0 0.56 0.98
ETFC 150612P00030500 P 06/12/15 30.5 0.90 1.16
ETFC 150612P00031000 P 06/12/15 31.0 1.27 1.40
ETFC 150612P00031500 P 06/12/15 31.5 1.59 2.01
ETFC 150612P00032000 P 06/12/15 32.0 2.03 2.45
ETFC 150612P00032500 P 06/12/15 32.5 2.43 3.10
ETFC 150612P00033000 P 06/12/15 33.0 2.91 3.55
ETFC 150612P00033500 P 06/12/15 33.5 3.40 4.05
ETFC 150612P00034000 P 06/12/15 34.0 3.90 4.55
ETFC 150612P00034500 P 06/12/15 34.5 4.40 5.05
ETFC 150612P00035000 P 06/12/15 35.0 4.85 5.55
ETFC 150612P00035500 P 06/12/15 35.5 5.30 6.10
ETFC 150612P00036000 P 06/12/15 36.0 5.80 6.60
ETFC 150612P00036500 P 06/12/15 36.5 6.30 7.15
ETFC 150612P00037000 P 06/12/15 37.0 6.80 7.60
ETFC 150612P00037500 P 06/12/15 37.5 7.30 8.15
ETFC 150612P00038000 P 06/12/15 38.0 7.80 8.60
ETFC 150612P00038500 P 06/12/15 38.5 8.30 9.10
ETFC 150612P00039000 P 06/12/15 39.0 8.80 9.60
ETFC 150612P00039500 P 06/12/15 39.5 9.20 10.15
ETFC 150619C00019000 C 06/19/15 19.0 10.30 11.30
ETFC 150619C00020000 C 06/19/15 20.0 9.60 10.15
ETFC 150619C00020500 C 06/19/15 20.5 9.15 9.60
ETFC 150619C00021000 C 06/19/15 21.0 8.65 9.05
ETFC 150619C00021500 C 06/19/15 21.5 8.15 8.60
ETFC 150619C00022000 C 06/19/15 22.0 7.45 8.10
ETFC 150619C00022500 C 06/19/15 22.5 7.20 7.55
ETFC 150619C00023000 C 06/19/15 23.0 6.65 7.10
ETFC 150619C00023500 C 06/19/15 23.5 6.15 6.60
ETFC 150619C00024000 C 06/19/15 24.0 5.70 6.10
ETFC 150619C00024500 C 06/19/15 24.5 5.20 5.60
ETFC 150619C00025000 C 06/19/15 25.0 4.70 5.10
ETFC 150619C00025500 C 06/19/15 25.5 4.20 4.60
ETFC 150619C00026000 C 06/19/15 26.0 3.65 4.05
ETFC 150619C00026500 C 06/19/15 26.5 3.25 3.60
ETFC 150619C00027000 C 06/19/15 27.0 2.80 3.10
ETFC 150619C00027500 C 06/19/15 27.5 2.44 2.60
ETFC 150619C00028000 C 06/19/15 28.0 2.03 2.10
ETFC 150619C00028500 C 06/19/15 28.5 1.60 1.69
ETFC 150619C00029000 C 06/19/15 29.0 1.25 1.39
ETFC 150619C00029500 C 06/19/15 29.5 0.92 0.97
ETFC 150619C00030000 C 06/19/15 30.0 0.65 0.69
ETFC 150619C00030500 C 06/19/15 30.5 0.43 0.47
ETFC 150619C00031000 C 06/19/15 31.0 0.28 0.30
ETFC 150619C00031500 C 06/19/15 31.5 0.16 0.19
ETFC 150619C00032000 C 06/19/15 32.0 0.06 0.14
ETFC 150619C00032500 C 06/19/15 32.5 0.03 0.11
ETFC 150619C00033000 C 06/19/15 33.0 0.02 0.10
ETFC 150619C00033500 C 06/19/15 33.5 0.01 0.12
ETFC 150619C00034000 C 06/19/15 34.0 0.00 0.09
ETFC 150619C00034500 C 06/19/15 34.5 0.00 0.07
ETFC 150619C00035000 C 06/19/15 35.0 0.00 0.06
ETFC 150619C00035500 C 06/19/15 35.5 0.00 0.05
ETFC 150619C00036000 C 06/19/15 36.0 0.00 0.04
ETFC 150619C00036500 C 06/19/15 36.5 0.00 0.04
ETFC 150619C00037000 C 06/19/15 37.0 0.00 0.05
ETFC 150619C00037500 C 06/19/15 37.5 0.00 0.04
ETFC 150619C00038000 C 06/19/15 38.0 0.00 0.04
ETFC 150619C00039000 C 06/19/15 39.0 0.00 0.04
ETFC 150619P00019000 P 06/19/15 19.0 0.00 0.01
ETFC 150619P00020000 P 06/19/15 20.0 0.00 0.09
ETFC 150619P00020500 P 06/19/15 20.5 0.00 0.11
ETFC 150619P00021000 P 06/19/15 21.0 0.01 0.13
ETFC 150619P00021500 P 06/19/15 21.5 0.01 0.16
ETFC 150619P00022000 P 06/19/15 22.0 0.01 0.19
ETFC 150619P00022500 P 06/19/15 22.5 0.01 0.21
ETFC 150619P00023000 P 06/19/15 23.0 0.01 0.21
ETFC 150619P00023500 P 06/19/15 23.5 0.02 0.22
ETFC 150619P00024000 P 06/19/15 24.0 0.02 0.22
ETFC 150619P00024500 P 06/19/15 24.5 0.02 0.13
ETFC 150619P00025000 P 06/19/15 25.0 0.03 0.24
ETFC 150619P00025500 P 06/19/15 25.5 0.04 0.25
ETFC 150619P00026000 P 06/19/15 26.0 0.05 0.18
ETFC 150619P00026500 P 06/19/15 26.5 0.06 0.28
ETFC 150619P00027000 P 06/19/15 27.0 0.09 0.29
ETFC 150619P00027500 P 06/19/15 27.5 0.12 0.21
ETFC 150619P00028000 P 06/19/15 28.0 0.21 0.23
ETFC 150619P00028500 P 06/19/15 28.5 0.29 0.32
ETFC 150619P00029000 P 06/19/15 29.0 0.41 0.45
ETFC 150619P00029500 P 06/19/15 29.5 0.58 0.60
ETFC 150619P00030000 P 06/19/15 30.0 0.79 0.83
ETFC 150619P00030500 P 06/19/15 30.5 1.07 1.25
ETFC 150619P00031000 P 06/19/15 31.0 1.28 1.57
ETFC 150619P00031500 P 06/19/15 31.5 1.74 1.90
ETFC 150619P00032000 P 06/19/15 32.0 2.13 2.51
ETFC 150619P00032500 P 06/19/15 32.5 2.62 2.78
ETFC 150619P00033000 P 06/19/15 33.0 3.05 3.45
ETFC 150619P00033500 P 06/19/15 33.5 3.50 3.90
ETFC 150619P00034000 P 06/19/15 34.0 3.85 4.55
ETFC 150619P00034500 P 06/19/15 34.5 4.50 4.90
ETFC 150619P00035000 P 06/19/15 35.0 4.90 5.50
ETFC 150619P00035500 P 06/19/15 35.5 5.40 5.90
ETFC 150619P00036000 P 06/19/15 36.0 5.90 6.60
ETFC 150619P00036500 P 06/19/15 36.5 6.40 6.90
ETFC 150619P00037000 P 06/19/15 37.0 6.90 7.50
ETFC 150619P00037500 P 06/19/15 37.5 7.40 7.90
ETFC 150619P00038000 P 06/19/15 38.0 7.90 8.40
ETFC 150619P00039000 P 06/19/15 39.0 8.90 9.40
ETFC 150626C00020000 C 06/26/15 20.0 9.65 10.10
ETFC 150626C00021000 C 06/26/15 21.0 8.65 9.10
ETFC 150626C00021500 C 06/26/15 21.5 8.20 8.55
ETFC 150626C00022000 C 06/26/15 22.0 7.70 8.10
ETFC 150626C00022500 C 06/26/15 22.5 7.20 7.60
ETFC 150626C00023000 C 06/26/15 23.0 6.65 7.15
ETFC 150626C00023500 C 06/26/15 23.5 6.15 6.65
ETFC 150626C00024000 C 06/26/15 24.0 5.70 6.05
ETFC 150626C00024500 C 06/26/15 24.5 5.20 5.55
ETFC 150626C00025000 C 06/26/15 25.0 4.70 5.15
ETFC 150626C00025500 C 06/26/15 25.5 4.20 4.70
ETFC 150626C00026000 C 06/26/15 26.0 3.70 4.20
ETFC 150626C00026500 C 06/26/15 26.5 3.25 3.70
ETFC 150626C00027000 C 06/26/15 27.0 2.82 3.25
ETFC 150626C00027500 C 06/26/15 27.5 2.38 2.78
ETFC 150626C00028000 C 06/26/15 28.0 2.07 2.24
ETFC 150626C00028500 C 06/26/15 28.5 1.71 1.89
ETFC 150626C00029000 C 06/26/15 29.0 1.33 1.43
ETFC 150626C00029500 C 06/26/15 29.5 1.02 1.10
ETFC 150626C00030000 C 06/26/15 30.0 0.76 0.79
ETFC 150626C00030500 C 06/26/15 30.5 0.53 0.57
ETFC 150626C00031000 C 06/26/15 31.0 0.35 0.40
ETFC 150626C00031500 C 06/26/15 31.5 0.22 0.28
ETFC 150626C00032000 C 06/26/15 32.0 0.06 0.21
ETFC 150626C00032500 C 06/26/15 32.5 0.02 0.15
ETFC 150626C00033000 C 06/26/15 33.0 0.01 0.11
ETFC 150626C00033500 C 06/26/15 33.5 0.01 0.10
ETFC 150626C00034000 C 06/26/15 34.0 0.00 0.10
ETFC 150626C00034500 C 06/26/15 34.5 0.00 0.19
ETFC 150626C00035000 C 06/26/15 35.0 0.00 0.50
ETFC 150626C00035500 C 06/26/15 35.5 0.00 0.50
ETFC 150626C00036000 C 06/26/15 36.0 0.00 0.50
ETFC 150626C00036500 C 06/26/15 36.5 0.00 0.50
ETFC 150626C00037000 C 06/26/15 37.0 0.00 0.50
ETFC 150626C00037500 C 06/26/15 37.5 0.00 0.50
ETFC 150626C00038000 C 06/26/15 38.0 0.00 0.50
ETFC 150626C00038500 C 06/26/15 38.5 0.00 0.50
ETFC 150626C00039000 C 06/26/15 39.0 0.00 0.50
ETFC 150626C00039500 C 06/26/15 39.5 0.00 0.50
ETFC 150626P00020000 P 06/26/15 20.0 0.01 0.36
ETFC 150626P00021000 P 06/26/15 21.0 0.01 0.17
ETFC 150626P00021500 P 06/26/15 21.5 0.01 0.50
ETFC 150626P00022000 P 06/26/15 22.0 0.01 0.22
ETFC 150626P00022500 P 06/26/15 22.5 0.02 0.50
ETFC 150626P00023000 P 06/26/15 23.0 0.02 0.50
ETFC 150626P00023500 P 06/26/15 23.5 0.03 0.50
ETFC 150626P00024000 P 06/26/15 24.0 0.02 0.29
ETFC 150626P00024500 P 06/26/15 24.5 0.02 0.50
ETFC 150626P00025000 P 06/26/15 25.0 0.04 0.27
ETFC 150626P00025500 P 06/26/15 25.5 0.04 0.49
ETFC 150626P00026000 P 06/26/15 26.0 0.07 0.25
ETFC 150626P00026500 P 06/26/15 26.5 0.08 0.26
ETFC 150626P00027000 P 06/26/15 27.0 0.12 0.27
ETFC 150626P00027500 P 06/26/15 27.5 0.20 0.25
ETFC 150626P00028000 P 06/26/15 28.0 0.27 0.31
ETFC 150626P00028500 P 06/26/15 28.5 0.37 0.41
ETFC 150626P00029000 P 06/26/15 29.0 0.49 0.54
ETFC 150626P00029500 P 06/26/15 29.5 0.67 0.71
ETFC 150626P00030000 P 06/26/15 30.0 0.88 0.93
ETFC 150626P00030500 P 06/26/15 30.5 1.15 1.28
ETFC 150626P00031000 P 06/26/15 31.0 1.47 1.61
ETFC 150626P00031500 P 06/26/15 31.5 1.74 2.11
ETFC 150626P00032000 P 06/26/15 32.0 2.13 2.50
ETFC 150626P00032500 P 06/26/15 32.5 2.54 2.94
ETFC 150626P00033000 P 06/26/15 33.0 3.05 3.40
ETFC 150626P00033500 P 06/26/15 33.5 3.45 3.90
ETFC 150626P00034000 P 06/26/15 34.0 3.90 4.40
ETFC 150626P00034500 P 06/26/15 34.5 4.40 4.90
ETFC 150626P00035000 P 06/26/15 35.0 4.90 5.40
ETFC 150626P00035500 P 06/26/15 35.5 5.40 5.90
ETFC 150626P00036000 P 06/26/15 36.0 5.90 6.40
ETFC 150626P00036500 P 06/26/15 36.5 6.40 6.90
ETFC 150626P00037000 P 06/26/15 37.0 6.90 7.40
ETFC 150626P00037500 P 06/26/15 37.5 7.35 7.90
ETFC 150626P00038000 P 06/26/15 38.0 7.85 8.40
ETFC 150626P00038500 P 06/26/15 38.5 8.40 8.90
ETFC 150626P00039000 P 06/26/15 39.0 8.85 9.40
ETFC 150626P00039500 P 06/26/15 39.5 9.35 9.95
ETFC 150702C00020000 C 07/02/15 20.0 9.60 10.10
ETFC 150702C00021000 C 07/02/15 21.0 8.70 9.15
ETFC 150702C00022000 C 07/02/15 22.0 7.70 8.15
ETFC 150702C00022500 C 07/02/15 22.5 7.20 7.55
ETFC 150702C00023000 C 07/02/15 23.0 6.70 7.10
ETFC 150702C00023500 C 07/02/15 23.5 6.20 6.60
ETFC 150702C00024000 C 07/02/15 24.0 5.70 6.10
ETFC 150702C00024500 C 07/02/15 24.5 5.20 5.60
ETFC 150702C00025000 C 07/02/15 25.0 4.75 5.10
ETFC 150702C00025500 C 07/02/15 25.5 4.25 4.65
ETFC 150702C00026000 C 07/02/15 26.0 3.80 4.15
ETFC 150702C00026500 C 07/02/15 26.5 3.30 3.70
ETFC 150702C00027000 C 07/02/15 27.0 2.87 3.25
ETFC 150702C00027500 C 07/02/15 27.5 2.50 2.77
ETFC 150702C00028000 C 07/02/15 28.0 2.08 2.35
ETFC 150702C00028500 C 07/02/15 28.5 1.77 1.96
ETFC 150702C00029000 C 07/02/15 29.0 1.40 1.57
ETFC 150702C00029500 C 07/02/15 29.5 1.10 1.23
ETFC 150702C00030000 C 07/02/15 30.0 0.82 0.88
ETFC 150702C00030500 C 07/02/15 30.5 0.59 0.66
ETFC 150702C00031000 C 07/02/15 31.0 0.41 0.48
ETFC 150702C00031500 C 07/02/15 31.5 0.27 0.34
ETFC 150702C00032000 C 07/02/15 32.0 0.08 0.28
ETFC 150702C00032500 C 07/02/15 32.5 0.04 0.22
ETFC 150702C00033000 C 07/02/15 33.0 0.02 0.32
ETFC 150702C00033500 C 07/02/15 33.5 0.01 0.42
ETFC 150702C00034000 C 07/02/15 34.0 0.01 0.29
ETFC 150702C00034500 C 07/02/15 34.5 0.01 0.38
ETFC 150702C00035000 C 07/02/15 35.0 0.01 0.31
ETFC 150702C00035500 C 07/02/15 35.5 0.00 0.37
ETFC 150702C00036000 C 07/02/15 36.0 0.00 0.36
ETFC 150702C00036500 C 07/02/15 36.5 0.00 0.36
ETFC 150702C00037000 C 07/02/15 37.0 0.00 0.36
ETFC 150702C00037500 C 07/02/15 37.5 0.00 0.49
ETFC 150702C00038000 C 07/02/15 38.0 0.00 0.49
ETFC 150702C00038500 C 07/02/15 38.5 0.00 0.49
ETFC 150702C00039000 C 07/02/15 39.0 0.00 0.49
ETFC 150702C00039500 C 07/02/15 39.5 0.00 0.49
ETFC 150702P00020000 P 07/02/15 20.0 0.01 0.35
ETFC 150702P00021000 P 07/02/15 21.0 0.02 0.17
ETFC 150702P00022000 P 07/02/15 22.0 0.02 0.38
ETFC 150702P00022500 P 07/02/15 22.5 0.02 0.41
ETFC 150702P00023000 P 07/02/15 23.0 0.02 0.31
ETFC 150702P00023500 P 07/02/15 23.5 0.01 0.31
ETFC 150702P00024000 P 07/02/15 24.0 0.04 0.19
ETFC 150702P00024500 P 07/02/15 24.5 0.02 0.30
ETFC 150702P00025000 P 07/02/15 25.0 0.04 0.29
ETFC 150702P00025500 P 07/02/15 25.5 0.08 0.48
ETFC 150702P00026000 P 07/02/15 26.0 0.10 0.30
ETFC 150702P00026500 P 07/02/15 26.5 0.13 0.29
ETFC 150702P00027000 P 07/02/15 27.0 0.15 0.31
ETFC 150702P00027500 P 07/02/15 27.5 0.25 0.32
ETFC 150702P00028000 P 07/02/15 28.0 0.33 0.38
ETFC 150702P00028500 P 07/02/15 28.5 0.43 0.49
ETFC 150702P00029000 P 07/02/15 29.0 0.56 0.64
ETFC 150702P00029500 P 07/02/15 29.5 0.73 0.81
ETFC 150702P00030000 P 07/02/15 30.0 0.95 1.03
ETFC 150702P00030500 P 07/02/15 30.5 1.22 1.41
ETFC 150702P00031000 P 07/02/15 31.0 1.53 1.88
ETFC 150702P00031500 P 07/02/15 31.5 1.82 2.11
ETFC 150702P00032000 P 07/02/15 32.0 2.21 2.52
ETFC 150702P00032500 P 07/02/15 32.5 2.64 2.96
ETFC 150702P00033000 P 07/02/15 33.0 3.05 3.45
ETFC 150702P00033500 P 07/02/15 33.5 3.55 3.90
ETFC 150702P00034000 P 07/02/15 34.0 4.00 4.45
ETFC 150702P00034500 P 07/02/15 34.5 4.50 4.90
ETFC 150702P00035000 P 07/02/15 35.0 5.00 5.40
ETFC 150702P00035500 P 07/02/15 35.5 5.50 5.90
ETFC 150702P00036000 P 07/02/15 36.0 6.00 6.40
ETFC 150702P00036500 P 07/02/15 36.5 6.50 6.90
ETFC 150702P00037000 P 07/02/15 37.0 7.00 7.40
ETFC 150702P00037500 P 07/02/15 37.5 7.50 7.90
ETFC 150702P00038000 P 07/02/15 38.0 8.00 8.40
ETFC 150702P00038500 P 07/02/15 38.5 8.50 8.90
ETFC 150702P00039000 P 07/02/15 39.0 9.00 9.40
ETFC 150702P00039500 P 07/02/15 39.5 9.50 9.90
ETFC 150717C00012000 C 07/17/15 12.0 17.45 18.15
ETFC 150717C00013000 C 07/17/15 13.0 16.35 17.30
ETFC 150717C00014000 C 07/17/15 14.0 15.60 16.05
ETFC 150717C00015000 C 07/17/15 15.0 14.45 15.05
ETFC 150717C00016000 C 07/17/15 16.0 13.10 14.70
ETFC 150717C00017000 C 07/17/15 17.0 12.10 13.05
ETFC 150717C00018000 C 07/17/15 18.0 11.60 12.05
ETFC 150717C00019000 C 07/17/15 19.0 10.65 11.10
ETFC 150717C00020000 C 07/17/15 20.0 9.65 10.10
ETFC 150717C00021000 C 07/17/15 21.0 8.70 9.05
ETFC 150717C00022000 C 07/17/15 22.0 7.70 8.10
ETFC 150717C00023000 C 07/17/15 23.0 6.60 7.15
ETFC 150717C00024000 C 07/17/15 24.0 5.75 6.15
ETFC 150717C00025000 C 07/17/15 25.0 4.80 5.20
ETFC 150717C00026000 C 07/17/15 26.0 3.90 4.20
ETFC 150717C00027000 C 07/17/15 27.0 3.00 3.30
ETFC 150717C00028000 C 07/17/15 28.0 2.27 2.50
ETFC 150717C00029000 C 07/17/15 29.0 1.57 1.75
ETFC 150717C00030000 C 07/17/15 30.0 1.00 1.08
ETFC 150717C00031000 C 07/17/15 31.0 0.60 0.63
ETFC 150717C00032000 C 07/17/15 32.0 0.29 0.39
ETFC 150717C00033000 C 07/17/15 33.0 0.12 0.21
ETFC 150717C00034000 C 07/17/15 34.0 0.05 0.25
ETFC 150717C00035000 C 07/17/15 35.0 0.01 0.20
ETFC 150717C00036000 C 07/17/15 36.0 0.01 0.14
ETFC 150717C00037000 C 07/17/15 37.0 0.00 0.09
ETFC 150717P00012000 P 07/17/15 12.0 0.00 0.04
ETFC 150717P00013000 P 07/17/15 13.0 0.00 0.04
ETFC 150717P00014000 P 07/17/15 14.0 0.00 0.05
ETFC 150717P00015000 P 07/17/15 15.0 0.01 0.07
ETFC 150717P00016000 P 07/17/15 16.0 0.05 0.08
ETFC 150717P00017000 P 07/17/15 17.0 0.02 0.12
ETFC 150717P00018000 P 07/17/15 18.0 0.02 0.18
ETFC 150717P00019000 P 07/17/15 19.0 0.03 0.22
ETFC 150717P00020000 P 07/17/15 20.0 0.03 0.23
ETFC 150717P00021000 P 07/17/15 21.0 0.04 0.13
ETFC 150717P00022000 P 07/17/15 22.0 0.04 0.20
ETFC 150717P00023000 P 07/17/15 23.0 0.05 0.26
ETFC 150717P00024000 P 07/17/15 24.0 0.11 0.13
ETFC 150717P00025000 P 07/17/15 25.0 0.11 0.22
ETFC 150717P00026000 P 07/17/15 26.0 0.18 0.31
ETFC 150717P00027000 P 07/17/15 27.0 0.28 0.35
ETFC 150717P00028000 P 07/17/15 28.0 0.46 0.54
ETFC 150717P00029000 P 07/17/15 29.0 0.74 0.80
ETFC 150717P00030000 P 07/17/15 30.0 1.15 1.23
ETFC 150717P00031000 P 07/17/15 31.0 1.72 1.90
ETFC 150717P00032000 P 07/17/15 32.0 2.39 2.55
ETFC 150717P00033000 P 07/17/15 33.0 3.15 3.65
ETFC 150717P00034000 P 07/17/15 34.0 4.05 4.45
ETFC 150717P00035000 P 07/17/15 35.0 5.05 5.40
ETFC 150717P00036000 P 07/17/15 36.0 6.00 6.40
ETFC 150717P00037000 P 07/17/15 37.0 7.00 7.40
ETFC 151016C00014000 C 10/16/15 14.0 15.70 16.15
ETFC 151016C00015000 C 10/16/15 15.0 14.20 15.80
ETFC 151016C00016000 C 10/16/15 16.0 13.25 14.80
ETFC 151016C00017000 C 10/16/15 17.0 12.25 13.70
ETFC 151016C00018000 C 10/16/15 18.0 11.30 12.75
ETFC 151016C00019000 C 10/16/15 19.0 10.75 11.45
ETFC 151016C00020000 C 10/16/15 20.0 9.80 10.40
ETFC 151016C00021000 C 10/16/15 21.0 8.90 9.40
ETFC 151016C00022000 C 10/16/15 22.0 7.85 8.45
ETFC 151016C00023000 C 10/16/15 23.0 7.05 7.40
ETFC 151016C00024000 C 10/16/15 24.0 6.20 6.50
ETFC 151016C00025000 C 10/16/15 25.0 5.35 5.65
ETFC 151016C00026000 C 10/16/15 26.0 4.50 4.85
ETFC 151016C00027000 C 10/16/15 27.0 3.75 4.05
ETFC 151016C00028000 C 10/16/15 28.0 3.10 3.35
ETFC 151016C00029000 C 10/16/15 29.0 2.48 2.70
ETFC 151016C00030000 C 10/16/15 30.0 2.00 2.10
ETFC 151016C00031000 C 10/16/15 31.0 1.54 1.68
ETFC 151016C00032000 C 10/16/15 32.0 1.17 1.29
ETFC 151016C00033000 C 10/16/15 33.0 0.86 0.94
ETFC 151016C00034000 C 10/16/15 34.0 0.52 0.73
ETFC 151016C00035000 C 10/16/15 35.0 0.36 0.53
ETFC 151016C00036000 C 10/16/15 36.0 0.22 0.39
ETFC 151016C00037000 C 10/16/15 37.0 0.12 0.45
ETFC 151016C00038000 C 10/16/15 38.0 0.09 0.40
ETFC 151016C00039000 C 10/16/15 39.0 0.06 0.35
ETFC 151016C00040000 C 10/16/15 40.0 0.04 0.32
ETFC 151016C00041000 C 10/16/15 41.0 0.02 0.30
ETFC 151016P00014000 P 10/16/15 14.0 0.06 0.37
ETFC 151016P00015000 P 10/16/15 15.0 0.07 0.20
ETFC 151016P00016000 P 10/16/15 16.0 0.08 0.38
ETFC 151016P00017000 P 10/16/15 17.0 0.09 0.39
ETFC 151016P00018000 P 10/16/15 18.0 0.11 0.27
ETFC 151016P00019000 P 10/16/15 19.0 0.13 0.44
ETFC 151016P00020000 P 10/16/15 20.0 0.16 0.47
ETFC 151016P00021000 P 10/16/15 21.0 0.19 0.51
ETFC 151016P00022000 P 10/16/15 22.0 0.25 0.57
ETFC 151016P00023000 P 10/16/15 23.0 0.33 0.65
ETFC 151016P00024000 P 10/16/15 24.0 0.42 0.55
ETFC 151016P00025000 P 10/16/15 25.0 0.57 0.69
ETFC 151016P00026000 P 10/16/15 26.0 0.75 0.87
ETFC 151016P00027000 P 10/16/15 27.0 0.98 1.14
ETFC 151016P00028000 P 10/16/15 28.0 1.30 1.42
ETFC 151016P00029000 P 10/16/15 29.0 1.68 1.80
ETFC 151016P00030000 P 10/16/15 30.0 2.12 2.28
ETFC 151016P00031000 P 10/16/15 31.0 2.64 2.82
ETFC 151016P00032000 P 10/16/15 32.0 3.15 3.50
ETFC 151016P00033000 P 10/16/15 33.0 3.85 4.15
ETFC 151016P00034000 P 10/16/15 34.0 4.60 4.95
ETFC 151016P00035000 P 10/16/15 35.0 5.40 5.75
ETFC 151016P00036000 P 10/16/15 36.0 6.30 6.65
ETFC 151016P00037000 P 10/16/15 37.0 7.15 7.75
ETFC 151016P00038000 P 10/16/15 38.0 8.10 8.55
ETFC 151016P00039000 P 10/16/15 39.0 8.90 9.65
ETFC 151016P00040000 P 10/16/15 40.0 9.80 10.70
ETFC 151016P00041000 P 10/16/15 41.0 10.55 12.00
ETFC 160115C00005000 C 01/15/16 5.0 24.25 25.45
ETFC 160115C00008000 C 01/15/16 8.0 21.65 22.20
ETFC 160115C00010000 C 01/15/16 10.0 19.15 20.70
ETFC 160115C00013000 C 01/15/16 13.0 16.25 17.80
ETFC 160115C00014000 C 01/15/16 14.0 15.25 16.85
ETFC 160115C00015000 C 01/15/16 15.0 14.80 15.30
ETFC 160115C00016000 C 01/15/16 16.0 13.80 14.30
ETFC 160115C00017000 C 01/15/16 17.0 12.90 13.40
ETFC 160115C00018000 C 01/15/16 18.0 11.55 12.90
ETFC 160115C00019000 C 01/15/16 19.0 10.65 11.95
ETFC 160115C00020000 C 01/15/16 20.0 10.10 10.55
ETFC 160115C00021000 C 01/15/16 21.0 9.05 9.80
ETFC 160115C00022000 C 01/15/16 22.0 8.30 8.75
ETFC 160115C00023000 C 01/15/16 23.0 7.45 7.90
ETFC 160115C00024000 C 01/15/16 24.0 6.50 7.05
ETFC 160115C00025000 C 01/15/16 25.0 5.85 6.25
ETFC 160115C00026000 C 01/15/16 26.0 5.15 5.60
ETFC 160115C00027000 C 01/15/16 27.0 4.50 4.75
ETFC 160115C00028000 C 01/15/16 28.0 3.85 4.10
ETFC 160115C00029000 C 01/15/16 29.0 3.30 3.50
ETFC 160115C00030000 C 01/15/16 30.0 2.80 2.87
ETFC 160115C00031000 C 01/15/16 31.0 2.28 2.39
ETFC 160115C00032000 C 01/15/16 32.0 1.80 1.99
ETFC 160115C00033000 C 01/15/16 33.0 1.48 1.66
ETFC 160115C00034000 C 01/15/16 34.0 1.21 1.36
ETFC 160115C00035000 C 01/15/16 35.0 0.95 1.13
ETFC 160115C00036000 C 01/15/16 36.0 0.63 0.94
ETFC 160115C00037000 C 01/15/16 37.0 0.51 0.75
ETFC 160115C00038000 C 01/15/16 38.0 0.34 0.60
ETFC 160115C00039000 C 01/15/16 39.0 0.24 0.48
ETFC 160115C00040000 C 01/15/16 40.0 0.16 0.50
ETFC 160115C00041000 C 01/15/16 41.0 0.12 0.50
ETFC 160115P00005000 P 01/15/16 5.0 0.01 0.06
ETFC 160115P00008000 P 01/15/16 8.0 0.02 0.14
ETFC 160115P00010000 P 01/15/16 10.0 0.09 0.27
ETFC 160115P00013000 P 01/15/16 13.0 0.11 0.48
ETFC 160115P00014000 P 01/15/16 14.0 0.11 0.49
ETFC 160115P00015000 P 01/15/16 15.0 0.14 0.50
ETFC 160115P00016000 P 01/15/16 16.0 0.16 0.51
ETFC 160115P00017000 P 01/15/16 17.0 0.22 0.54
ETFC 160115P00018000 P 01/15/16 18.0 0.24 0.57
ETFC 160115P00019000 P 01/15/16 19.0 0.29 0.61
ETFC 160115P00020000 P 01/15/16 20.0 0.35 0.68
ETFC 160115P00021000 P 01/15/16 21.0 0.44 0.76
ETFC 160115P00022000 P 01/15/16 22.0 0.55 0.82
ETFC 160115P00023000 P 01/15/16 23.0 0.68 0.88
ETFC 160115P00024000 P 01/15/16 24.0 0.83 1.04
ETFC 160115P00025000 P 01/15/16 25.0 1.02 1.20
ETFC 160115P00026000 P 01/15/16 26.0 1.26 1.47
ETFC 160115P00027000 P 01/15/16 27.0 1.58 1.75
ETFC 160115P00028000 P 01/15/16 28.0 1.92 2.04
ETFC 160115P00029000 P 01/15/16 29.0 2.39 2.47
ETFC 160115P00030000 P 01/15/16 30.0 2.86 2.94
ETFC 160115P00031000 P 01/15/16 31.0 3.30 3.50
ETFC 160115P00032000 P 01/15/16 32.0 3.90 4.15
ETFC 160115P00033000 P 01/15/16 33.0 4.45 4.75
ETFC 160115P00034000 P 01/15/16 34.0 5.15 5.65
ETFC 160115P00035000 P 01/15/16 35.0 5.85 6.40
ETFC 160115P00036000 P 01/15/16 36.0 6.65 7.20
ETFC 160115P00037000 P 01/15/16 37.0 7.50 8.05
ETFC 160115P00038000 P 01/15/16 38.0 8.30 8.95
ETFC 160115P00039000 P 01/15/16 39.0 9.15 9.85
ETFC 160115P00040000 P 01/15/16 40.0 9.90 10.85
ETFC 160115P00041000 P 01/15/16 41.0 10.85 12.05
ETFC 170120C00005000 C 01/20/17 5.0 23.70 26.30
ETFC 170120C00008000 C 01/20/17 8.0 19.85 24.50
ETFC 170120C00010000 C 01/20/17 10.0 18.55 21.75
ETFC 170120C00013000 C 01/20/17 13.0 16.25 18.75
ETFC 170120C00015000 C 01/20/17 15.0 15.25 16.40
ETFC 170120C00018000 C 01/20/17 18.0 12.60 13.40
ETFC 170120C00020000 C 01/20/17 20.0 10.95 11.75
ETFC 170120C00022000 C 01/20/17 22.0 9.35 10.15
ETFC 170120C00025000 C 01/20/17 25.0 7.25 8.00
ETFC 170120C00027000 C 01/20/17 27.0 5.95 6.70
ETFC 170120C00030000 C 01/20/17 30.0 4.40 5.05
ETFC 170120C00032000 C 01/20/17 32.0 3.55 4.05
ETFC 170120C00035000 C 01/20/17 35.0 2.34 3.10
ETFC 170120C00040000 C 01/20/17 40.0 1.23 1.76
ETFC 170120P00005000 P 01/20/17 5.0 0.05 0.22
ETFC 170120P00008000 P 01/20/17 8.0 0.11 0.54
ETFC 170120P00010000 P 01/20/17 10.0 0.16 0.72
ETFC 170120P00013000 P 01/20/17 13.0 0.31 0.60
ETFC 170120P00015000 P 01/20/17 15.0 0.50 0.90
ETFC 170120P00018000 P 01/20/17 18.0 0.71 1.40
ETFC 170120P00020000 P 01/20/17 20.0 1.00 1.31
ETFC 170120P00022000 P 01/20/17 22.0 1.39 1.85
ETFC 170120P00025000 P 01/20/17 25.0 2.19 2.60
ETFC 170120P00027000 P 01/20/17 27.0 2.91 3.30
ETFC 170120P00030000 P 01/20/17 30.0 4.05 5.00
ETFC 170120P00032000 P 01/20/17 32.0 5.35 6.00
ETFC 170120P00035000 P 01/20/17 35.0 7.20 7.95
ETFC 170120P00040000 P 01/20/17 40.0 10.90 11.95

OPRA data is delayed 15 minutes.