$20.95 0.00 (0.00%) ETRADE Financial Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 20.95
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 20.95
Open: 21.01
Bid: 20.73
Ask: 21.24
Options:

Call Options: ETFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ETFC1424J12 8.75 0.00 8.75 592.0 9.30 796.0 0.0 0
12.50 ETFC1424J12.5 8.15 0.00 8.15 210.0 8.80 906.0 0.0 0
13.00 ETFC1424J13 7.65 0.00 7.65 196.0 8.30 906.0 0.0 0
13.50 ETFC1424J13.5 7.10 0.00 7.10 196.0 7.85 166.0 0.0 0
14.00 ETFC1424J14 6.70 0.00 6.70 235.0 7.35 202.0 0.0 0
14.00 ETFC1431J14 6.60 0.00 6.60 586.0 7.55 591.0 0.0 0
14.50 ETFC1424J14.5 6.20 0.00 6.20 235.0 6.85 202.0 0.0 0
15.00 ETFC1424J15 5.70 0.00 5.70 214.0 6.35 193.0 0.0 0
15.00 ETFC1431J15 5.60 0.00 5.60 691.0 6.50 598.0 0.0 0
15.50 ETFC1424J15.5 5.20 0.00 5.20 214.0 5.85 193.0 0.0 0
16.00 ETFC1424J16 4.70 0.00 4.70 240.0 5.30 215.0 0.0 0
16.00 ETFC1431J16 4.70 0.00 4.70 681.0 5.40 579.0 0.0 0
16.50 ETFC1424J16.5 4.30 0.00 4.30 214.0 4.80 213.0 0.0 0
16.50 ETFC1431J16.5 3.20 -1.05 4.25 1332.0 4.80 1544.0 137.0 137
17.00 ETFC1424J17 3.80 0.00 3.80 350.0 4.30 201.0 0.0 0
17.00 ETFC1431J17 3.75 0.00 3.75 783.0 4.30 684.0 0.0 0
17.50 ETFC1424J17.5 3.20 0.00 3.20 737.0 3.80 667.0 0.0 0
17.50 ETFC1431J17.5 3.25 0.00 3.25 527.0 3.85 516.0 0.0 0
18.00 ETFC1424J18 3.20 0.00 2.73 962.0 3.30 1248.0 3.0 36
18.00 ETFC1431J18 2.78 0.00 2.78 747.0 3.35 714.0 0.0 0
18.50 ETFC1424J18.5 2.49 0.00 2.23 1027.0 2.77 1231.0 10.0 102
18.50 ETFC1431J18.5 1.30 -0.98 2.28 951.0 2.82 1237.0 36.0 42
19.00 ETFC1424J19 1.26 -0.47 1.73 975.0 2.27 1180.0 2.0 73
19.00 ETFC1431J19 0.86 -0.95 1.81 642.0 2.34 685.0 1.0 1
19.50 ETFC1424J19.5 1.72 0.00 1.35 655.0 1.77 1183.0 1.0 29
19.50 ETFC1431J19.5 0.66 -0.74 1.40 1214.0 1.85 1585.0 36.0 36
20.00 ETFC1424J20 1.10 0.00 0.86 996.0 1.26 1593.0 300.0 526
20.00 ETFC1431J20 1.15 0.10 1.05 646.0 1.23 323.0 63.0 68
20.50 ETFC1424J20.5 0.64 0.00 0.46 1017.0 0.81 1505.0 15.0 83
20.50 ETFC1431J20.5 0.61 -0.08 0.69 118.0 0.87 1191.0 18.0 39
21.00 ETFC1424J21 0.30 0.00 0.17 108.0 0.23 111.0 125.0 1,441
21.00 ETFC1431J21 0.36 -0.04 0.40 93.0 0.49 158.0 13.0 14
21.50 ETFC1424J21.5 0.05 0.00 0.02 133.0 0.08 114.0 221.0 1,485
21.50 ETFC1431J21.5 0.30 0.00 0.19 224.0 0.30 298.0 4.0 107
22.00 ETFC1424J22 0.05 0.00 0.02 30.0 0.05 345.0 212.0 542
22.00 ETFC1431J22 0.08 0.00 0.09 517.0 0.18 337.0 82.0 110
22.50 ETFC1424J22.5 0.09 0.04 0.01 110.0 0.05 175.0 12.0 12
22.50 ETFC1431J22.5 0.06 0.00 0.02 870.0 0.10 445.0 50.0 101
23.00 ETFC1424J23 0.05 0.00 0.01 78.0 0.05 363.0 355.0 357
23.00 ETFC1431J23 0.85 0.84 0.01 10.0 0.06 115.0 3.0 3
23.50 ETFC1424J23.5 0.30 0.25 0.01 22.0 0.05 158.0 80.0 87
23.50 ETFC1431J23.5 1.30 1.29 0.01 20.0 0.05 158.0 20.0 20
24.00 ETFC1424J24 0.52 0.47 0.01 10.0 0.05 165.0 3.0 4
24.00 ETFC1431J24 0.34 0.29 0.01 10.0 0.05 386.0 36.0 36
24.50 ETFC1424J24.5 0.21 0.16 0.01 191.0 0.05 160.0 11.0 43
24.50 ETFC1431J24.5 0.05 0.00 0.01 181.0 0.05 215.0 20.0 20
25.00 ETFC1424J25 0.02 0.00 0.01 100.0 0.02 545.0 100.0 388
25.00 ETFC1431J25 0.38 0.29 0.01 189.0 0.09 350.0 40.0 40
25.50 ETFC1424J25.5 0.17 0.07 0.01 153.0 0.10 466.0 1.0 1
25.50 ETFC1431J25.5 0.52 0.42 0.01 162.0 0.10 668.0 5.0 5
26.00 ETFC1424J26 0.13 0.01 0.01 124.0 0.12 487.0 1.0 1
26.00 ETFC1431J26 0.28 0.13 0.02 167.0 0.15 764.0 20.0 20
26.50 ETFC1424J26.5 0.10 -0.02 0.01 10.0 0.12 471.0 1.0 1
26.50 ETFC1431J26.5 0.14 0.00 0.01 149.0 0.14 525.0 0.0 0
27.00 ETFC1424J27 0.08 -0.04 0.01 10.0 0.12 471.0 1.0 1
27.00 ETFC1431J27 0.14 0.00 0.01 75.0 0.14 570.0 0.0 0
27.50 ETFC1424J27.5 0.12 0.00 0.01 10.0 0.12 476.0 0.0 0
27.50 ETFC1431J27.5 0.11 0.00 0.01 232.0 0.11 550.0 0.0 0
28.00 ETFC1424J28 0.12 0.00 0.01 10.0 0.12 471.0 0.0 0
28.00 ETFC1431J28 0.08 0.00 0.01 145.0 0.08 215.0 0.0 0
28.50 ETFC1424J28.5 0.12 0.00 0.01 10.0 0.12 476.0 0.0 0
28.50 ETFC1431J28.5 0.08 0.00 0.01 203.0 0.08 215.0 0.0 0
29.00 ETFC1424J29 0.12 0.00 0.01 89.0 0.12 471.0 0.0 0
29.00 ETFC1431J29 0.14 0.00 0.01 10.0 0.14 512.0 0.0 0
29.50 ETFC1424J29.5 0.12 0.00 0.01 64.0 0.12 471.0 0.0 0
29.50 ETFC1431J29.5 0.14 0.00 0.01 2.0 0.14 512.0 0.0 0
30.00 ETFC1424J30 0.12 0.00 0.01 10.0 0.12 471.0 0.0 0
30.00 ETFC1431J30 0.14 0.00 0.01 87.0 0.14 512.0 0.0 0
30.50 ETFC1424J30.5 0.12 0.00 0.01 10.0 0.12 471.0 0.0 0
30.50 ETFC1431J30.5 0.14 0.00 0.01 75.0 0.14 512.0 0.0 0
31.00 ETFC1424J31 0.12 0.00 0.01 50.0 0.12 471.0 0.0 0
31.00 ETFC1431J31 0.14 0.00 0.01 10.0 0.14 512.0 0.0 0
31.50 ETFC1424J31.5 0.12 0.00 0.00 0.0 0.12 253.0 0.0 0
31.50 ETFC1431J31.5 0.14 0.00 0.01 10.0 0.14 512.0 0.0 0
32.00 ETFC1424J32 0.12 0.00 0.00 0.0 0.12 246.0 0.0 0
32.00 ETFC1431J32 0.14 0.00 0.00 0.0 0.14 254.0 0.0 0
32.50 ETFC1424J32.5 0.12 0.00 0.00 0.0 0.12 253.0 0.0 0
32.50 ETFC1431J32.5 0.14 0.00 0.00 0.0 0.14 274.0 0.0 0
33.00 ETFC1424J33 0.12 0.00 0.00 0.0 0.12 372.0 0.0 0
33.00 ETFC1431J33 0.14 0.00 0.00 0.0 0.14 472.0 0.0 0

Put Options: ETFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ETFC1424V12 0.12 0.00 0.00 0.0 0.12 534.0 0.0 0
12.50 ETFC1424V12.5 0.12 0.00 0.00 0.0 0.12 464.0 0.0 0
13.00 ETFC1424V13 0.12 0.00 0.00 0.0 0.12 464.0 0.0 0
13.50 ETFC1424V13.5 0.12 0.00 0.01 185.0 0.12 464.0 0.0 0
14.00 ETFC1424V14 0.12 0.00 0.01 643.0 0.12 464.0 0.0 0
14.00 ETFC1431V14 0.14 0.00 0.01 236.0 0.14 487.0 0.0 0
14.50 ETFC1424V14.5 0.12 0.00 0.02 154.0 0.12 464.0 0.0 0
15.00 ETFC1424V15 0.12 0.00 0.01 1064.0 0.12 464.0 0.0 0
15.00 ETFC1431V15 0.14 0.00 0.01 666.0 0.14 882.0 0.0 0
15.50 ETFC1424V15.5 0.12 0.00 0.01 1227.0 0.12 464.0 0.0 0
16.00 ETFC1424V16 0.12 0.00 0.06 175.0 0.12 464.0 0.0 0
16.00 ETFC1431V16 0.18 0.00 0.02 761.0 0.18 916.0 0.0 0
16.50 ETFC1424V16.5 0.10 0.00 0.01 2.0 0.10 461.0 0.0 0
16.50 ETFC1431V16.5 0.19 0.00 0.03 674.0 0.19 951.0 0.0 0
17.00 ETFC1424V17 0.18 0.08 0.01 2.0 0.10 592.0 2.0 2
17.00 ETFC1431V17 0.14 0.00 0.04 725.0 0.14 903.0 0.0 0
17.50 ETFC1424V17.5 0.22 0.12 0.01 785.0 0.10 573.0 10.0 10
17.50 ETFC1431V17.5 0.15 0.00 0.07 738.0 0.15 1023.0 0.0 0
18.00 ETFC1424V18 0.03 0.00 0.07 21.0 0.10 607.0 5.0 34
18.00 ETFC1431V18 0.01 0.00 0.01 10.0 0.15 1080.0 0.0 0
18.50 ETFC1424V18.5 0.12 0.07 0.06 460.0 0.05 439.0 27.0 37
18.50 ETFC1431V18.5 0.41 0.39 0.02 10.0 0.14 1410.0 5.0 5
19.00 ETFC1424V19 0.09 0.02 0.07 100.0 0.07 583.0 19.0 111
19.00 ETFC1431V19 0.05 0.04 0.01 924.0 0.12 840.0 8.0 12
19.50 ETFC1424V19.5 0.02 0.00 0.03 8.0 0.05 529.0 8.0 76
19.50 ETFC1431V19.5 0.15 0.12 0.03 1354.0 0.12 222.0 12.0 22
20.00 ETFC1424V20 0.16 0.15 0.01 204.0 0.08 632.0 80.0 221
20.00 ETFC1431V20 0.13 0.00 0.14 79.0 0.20 145.0 5.0 29
20.50 ETFC1424V20.5 0.07 0.00 0.04 1.0 0.10 6.0 18.0 116
20.50 ETFC1431V20.5 0.25 0.05 0.20 1221.0 0.33 172.0 49.0 84
21.00 ETFC1424V21 0.20 0.00 0.16 107.0 0.22 4.0 14.0 1,370
21.00 ETFC1431V21 0.40 0.00 0.40 622.0 0.51 197.0 5.0 112
21.50 ETFC1424V21.5 0.53 0.00 0.50 61.0 0.60 194.0 4.0 75
21.50 ETFC1431V21.5 0.80 0.00 0.75 78.0 0.83 50.0 1.0 52
22.00 ETFC1424V22 1.95 1.20 0.75 1021.0 1.19 768.0 3.0 25
22.00 ETFC1431V22 1.10 0.00 1.13 106.0 1.21 97.0 2.0 8
22.50 ETFC1424V22.5 0.98 -0.25 1.23 1071.0 1.80 1021.0 50.0 35
22.50 ETFC1431V22.5 2.43 1.13 1.30 1138.0 1.84 1222.0 9.0 9
23.00 ETFC1424V23 1.74 0.00 1.74 765.0 2.28 720.0 0.0 0
23.00 ETFC1431V23 1.10 -0.67 1.77 1120.0 2.21 800.0 10.0 32
23.50 ETFC1424V23.5 4.00 1.78 2.22 931.0 2.78 784.0 2.0 10
23.50 ETFC1431V23.5 2.50 0.26 2.24 1229.0 2.79 952.0 12.0 98
24.00 ETFC1424V24 2.74 0.00 2.74 220.0 3.35 215.0 0.0 0
24.00 ETFC1431V24 2.72 0.00 2.72 736.0 3.30 715.0 0.0 0
24.50 ETFC1424V24.5 3.20 0.00 3.20 234.0 3.80 264.0 0.0 0
24.50 ETFC1431V24.5 3.20 0.00 3.20 764.0 3.85 834.0 0.0 0
25.00 ETFC1424V25 3.70 0.00 3.70 245.0 4.30 205.0 0.0 0
25.00 ETFC1431V25 3.70 0.00 3.70 731.0 4.30 817.0 0.0 0
25.50 ETFC1424V25.5 1.65 -2.40 4.05 284.0 4.95 249.0 22.0 22
25.50 ETFC1431V25.5 4.15 0.00 4.15 754.0 4.80 420.0 0.0 0
26.00 ETFC1424V26 4.65 0.00 4.65 274.0 5.30 266.0 0.0 0
26.00 ETFC1431V26 2.00 -2.55 4.55 1447.0 5.35 871.0 20.0 20
26.50 ETFC1424V26.5 5.05 0.00 5.05 284.0 5.90 238.0 0.0 0
26.50 ETFC1431V26.5 5.05 0.00 5.05 642.0 5.85 482.0 0.0 0
27.00 ETFC1424V27 5.55 0.00 5.55 284.0 6.40 238.0 0.0 0
27.00 ETFC1431V27 5.50 0.00 5.50 120.0 6.40 196.0 0.0 0
27.50 ETFC1424V27.5 6.00 0.00 6.00 291.0 6.90 238.0 0.0 0
27.50 ETFC1431V27.5 5.90 0.00 5.90 120.0 6.90 196.0 0.0 0
28.00 ETFC1424V28 6.50 0.00 6.50 291.0 7.35 212.0 0.0 0
28.00 ETFC1431V28 6.50 0.00 6.50 120.0 7.40 196.0 0.0 0
28.50 ETFC1424V28.5 7.15 0.00 7.15 219.0 7.85 186.0 0.0 0
28.50 ETFC1431V28.5 7.05 0.00 7.05 237.0 7.95 229.0 0.0 0
29.00 ETFC1424V29 7.45 0.00 7.45 279.0 8.45 272.0 0.0 0
29.00 ETFC1431V29 7.45 0.00 7.45 196.0 8.45 249.0 0.0 0
29.50 ETFC1424V29.5 8.00 0.00 8.00 278.0 8.95 272.0 0.0 0
29.50 ETFC1431V29.5 7.95 0.00 7.95 196.0 8.95 249.0 0.0 0
30.00 ETFC1424V30 8.65 0.00 8.65 201.0 9.35 268.0 0.0 0
30.00 ETFC1431V30 8.45 0.00 8.45 196.0 9.45 249.0 0.0 0
30.50 ETFC1424V30.5 7.95 0.00 7.95 247.0 10.65 124.0 0.0 0
30.50 ETFC1431V30.5 8.10 0.00 8.10 196.0 11.30 196.0 0.0 0
31.00 ETFC1424V31 8.70 0.00 8.70 314.0 10.45 314.0 0.0 0
31.00 ETFC1431V31 8.30 0.00 8.30 196.0 11.70 196.0 0.0 0
31.50 ETFC1424V31.5 9.10 0.00 9.10 314.0 11.20 331.0 0.0 0
31.50 ETFC1431V31.5 8.80 0.00 8.80 196.0 12.10 196.0 0.0 0
32.00 ETFC1424V32 9.40 0.00 9.40 284.0 12.00 284.0 0.0 0
32.00 ETFC1431V32 9.40 0.00 9.40 196.0 12.65 196.0 0.0 0
32.50 ETFC1424V32.5 9.85 0.00 9.85 196.0 13.10 196.0 0.0 0
32.50 ETFC1431V32.5 9.80 0.00 9.80 196.0 13.30 196.0 0.0 0
33.00 ETFC1424V33 11.15 0.00 11.15 836.0 12.95 836.0 0.0 0
33.00 ETFC1431V33 11.15 0.00 11.15 896.0 12.75 881.0 0.0 0