$23.03 +0.20 (0.88%) ETRADE Financial Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 23.03
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.20 (0.88%)
Prev Close: 22.83
Open: 23.14
Bid: 23.03
Ask: 23.04
Options:

Call Options: ETFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.50 ETFC1428K13.5 9.35 1.00 9.10 522.0 10.10 448.0 20.0 20
14.00 ETFC1428K14 8.85 1.05 8.60 517.0 9.30 187.0 24.0 24
14.50 ETFC1428K14.5 7.25 0.00 8.05 168.0 9.20 168.0 0.0 0
15.00 ETFC1428K15 6.80 0.00 7.60 168.0 8.30 168.0 0.0 0
15.50 ETFC1428K15.5 4.25 -2.25 7.10 861.0 7.90 794.0 9.0 9
16.00 ETFC1428K16 5.85 0.00 6.60 574.0 7.30 504.0 0.0 0
16.50 ETFC1428K16.5 3.80 -1.70 6.10 872.0 6.95 828.0 12.0 12
17.00 ETFC1428K17 3.35 -1.60 5.60 872.0 6.40 808.0 10.0 10
17.50 ETFC1428K17.5 4.45 0.00 5.10 440.0 5.80 482.0 0.0 0
18.00 ETFC1428K18 4.00 0.00 4.70 637.0 5.35 568.0 0.0 0
18.50 ETFC1428K18.5 3.50 0.00 4.20 545.0 4.85 526.0 0.0 0
19.00 ETFC1428K19 3.40 0.00 3.70 842.0 4.30 802.0 3.0 61
19.50 ETFC1428K19.5 3.20 0.68 3.40 807.0 3.80 873.0 4.0 28
20.00 ETFC1428K20 2.00 -0.06 2.97 529.0 3.25 910.0 20.0 19
20.50 ETFC1428K20.5 0.98 -1.21 2.25 794.0 2.74 839.0 5.0 5
21.00 ETFC1428K21 1.55 -0.16 1.89 439.0 2.15 591.0 10.0 15
21.50 ETFC1428K21.5 1.60 0.68 1.52 96.0 1.73 874.0 6.0 78
22.00 ETFC1428K22 1.10 0.20 1.02 248.0 1.18 962.0 1.0 34
22.50 ETFC1428K22.5 0.65 0.14 0.62 87.0 0.68 63.0 21.0 46
23.00 ETFC1428K23 0.31 0.06 0.28 208.0 0.36 498.0 51.0 51
23.50 ETFC1428K23.5 0.12 0.02 0.10 132.0 0.14 76.0 279.0 291
24.00 ETFC1428K24 0.10 0.09 0.03 118.0 0.21 1812.0 35.0 77
24.50 ETFC1428K24.5 0.07 -0.11 0.01 142.0 0.14 1510.0 5.0 5
25.00 ETFC1428K25 0.13 -0.05 0.01 10.0 0.13 1198.0 10.0 10
25.50 ETFC1428K25.5 0.17 0.00 0.01 10.0 0.13 777.0 0.0 0
26.00 ETFC1428K26 0.14 0.00 0.01 75.0 0.13 774.0 0.0 0
26.50 ETFC1428K26.5 0.14 0.00 0.01 139.0 0.12 753.0 0.0 0
27.00 ETFC1428K27 0.14 0.00 0.01 59.0 0.11 678.0 0.0 0
27.50 ETFC1428K27.5 0.14 0.00 0.01 10.0 0.11 658.0 0.0 0
28.00 ETFC1428K28 0.14 0.00 0.01 59.0 0.11 672.0 0.0 0
28.50 ETFC1428K28.5 0.14 0.00 0.01 76.0 0.11 684.0 0.0 0
29.00 ETFC1428K29 0.14 0.00 0.01 10.0 0.11 717.0 0.0 0
29.50 ETFC1428K29.5 0.14 0.00 0.01 10.0 0.11 696.0 0.0 0
30.00 ETFC1428K30 0.14 0.00 0.00 0.0 0.11 345.0 0.0 0
30.50 ETFC1428K30.5 0.14 0.00 0.00 0.0 0.11 403.0 0.0 0
31.00 ETFC1428K31 0.14 0.00 0.00 0.0 0.11 349.0 0.0 0
31.50 ETFC1428K31.5 0.14 0.00 0.00 0.0 0.11 238.0 0.0 0
32.00 ETFC1428K32 0.14 0.00 0.00 0.0 0.11 441.0 0.0 0

Put Options: ETFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.50 ETFC1428W13.5 0.14 0.00 0.01 169.0 0.11 849.0 0.0 0
14.00 ETFC1428W14 0.10 -0.04 0.01 171.0 0.11 358.0 10.0 10
14.50 ETFC1428W14.5 0.14 0.00 0.01 193.0 0.11 684.0 0.0 0
15.00 ETFC1428W15 0.14 0.00 0.01 342.0 0.11 645.0 0.0 0
15.50 ETFC1428W15.5 0.16 0.00 0.01 32.0 0.11 652.0 0.0 0
16.00 ETFC1428W16 0.17 0.00 0.01 32.0 0.11 660.0 0.0 0
16.50 ETFC1428W16.5 0.16 0.00 0.01 32.0 0.11 633.0 0.0 0
17.00 ETFC1428W17 0.43 0.26 0.02 170.0 0.11 347.0 72.0 72
17.50 ETFC1428W17.5 0.17 0.00 0.01 322.0 0.12 751.0 0.0 0
18.00 ETFC1428W18 0.17 0.00 0.01 10.0 0.12 663.0 0.0 0
18.50 ETFC1428W18.5 0.20 0.04 0.03 30.0 0.12 512.0 30.0 45
19.00 ETFC1428W19 0.08 -0.10 0.02 157.0 0.12 1146.0 1.0 40
19.50 ETFC1428W19.5 0.02 -0.09 0.01 232.0 0.12 1141.0 20.0 61
20.00 ETFC1428W20 0.08 0.07 0.01 176.0 0.13 1159.0 4.0 29
20.50 ETFC1428W20.5 0.68 0.67 0.01 200.0 0.13 1127.0 69.0 81
21.00 ETFC1428W21 0.09 0.05 0.04 36.0 0.14 1457.0 3.0 2
21.50 ETFC1428W21.5 0.18 0.13 0.01 307.0 0.15 1371.0 32.0 54
22.00 ETFC1428W22 0.16 0.06 0.04 388.0 0.17 1629.0 10.0 30
22.50 ETFC1428W22.5 0.13 -0.21 0.11 45.0 0.14 113.0 7.0 83
23.00 ETFC1428W23 0.29 -0.15 0.25 107.0 0.30 90.0 45.0 89
23.50 ETFC1428W23.5 2.75 1.99 0.56 42.0 0.64 244.0 17.0 29
24.00 ETFC1428W24 1.41 0.00 0.89 598.0 1.22 1061.0 1.0 22
24.50 ETFC1428W24.5 3.80 2.15 1.33 168.0 1.68 168.0 1.0 1
25.00 ETFC1428W25 2.52 0.37 1.73 903.0 2.12 939.0 142.0 142
25.50 ETFC1428W25.5 2.99 0.35 2.29 732.0 2.85 960.0 99.0 99
26.00 ETFC1428W26 3.10 0.00 2.59 785.0 3.50 810.0 0.0 0
26.50 ETFC1428W26.5 3.60 0.00 3.00 810.0 3.80 810.0 0.0 0
27.00 ETFC1428W27 2.10 0.00 1.45 21.0 6.45 21.0 0.0 0
27.50 ETFC1428W27.5 2.60 0.00 1.95 21.0 6.95 21.0 0.0 0
28.00 ETFC1428W28 3.10 0.00 2.45 21.0 7.45 21.0 0.0 0
28.50 ETFC1428W28.5 3.60 0.00 2.95 21.0 7.95 21.0 0.0 0
29.00 ETFC1428W29 5.80 0.00 3.45 21.0 8.45 21.0 0.0 0
29.50 ETFC1428W29.5 6.20 0.00 3.95 21.0 8.95 21.0 0.0 0
30.00 ETFC1428W30 6.90 0.00 4.45 21.0 9.45 21.0 0.0 0
30.50 ETFC1428W30.5 6.80 0.00 6.80 168.0 7.95 168.0 0.0 0
31.00 ETFC1428W31 7.75 0.00 7.05 168.0 8.85 168.0 0.0 0
31.50 ETFC1428W31.5 7.05 0.00 7.55 168.0 9.30 168.0 0.0 0
32.00 ETFC1428W32 9.00 0.00 8.30 505.0 9.50 490.0 0.0 0