$20.12 +0.24 (1.21%) ETRADE Financial Corp - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 20.12
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.24 (1.21%)
Prev Close: 19.88
Open: 20.22
Bid: 20.12
Ask: 20.13
Options:

Call Options: ETFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ETFC1424J12 7.85 0.00 7.85 487.0 8.50 468.0 0.0 0
12.50 ETFC1424J12.5 7.30 0.00 7.30 493.0 8.00 187.0 0.0 0
13.00 ETFC1424J13 6.85 0.00 6.85 250.0 7.50 253.0 0.0 0
13.50 ETFC1424J13.5 6.35 0.00 6.35 232.0 7.00 319.0 0.0 0
14.00 ETFC1424J14 5.75 0.00 5.75 805.0 6.40 573.0 0.0 0
14.00 ETFC1431J14 5.80 0.00 5.80 1004.0 6.35 475.0 0.0 0
14.50 ETFC1424J14.5 5.30 0.00 5.30 316.0 6.00 250.0 0.0 0
15.00 ETFC1424J15 4.75 0.00 4.75 744.0 5.50 733.0 0.0 0
15.00 ETFC1431J15 4.80 0.00 4.80 629.0 5.55 602.0 0.0 0
15.50 ETFC1424J15.5 4.20 0.00 4.20 717.0 4.85 436.0 0.0 0
16.00 ETFC1424J16 3.80 0.00 3.80 743.0 4.35 464.0 0.0 0
16.00 ETFC1431J16 3.85 0.00 3.85 599.0 4.35 179.0 0.0 0
16.50 ETFC1424J16.5 3.35 0.00 3.35 696.0 4.05 751.0 0.0 0
16.50 ETFC1431J16.5 3.20 -0.20 3.40 1001.0 4.25 1293.0 137.0 137
17.00 ETFC1424J17 2.85 0.00 2.85 688.0 3.55 892.0 0.0 0
17.00 ETFC1431J17 2.89 0.00 2.89 735.0 3.55 539.0 0.0 0
17.50 ETFC1424J17.5 2.38 0.00 2.38 656.0 3.20 990.0 0.0 0
17.50 ETFC1431J17.5 2.47 0.00 2.47 1344.0 3.15 1636.0 0.0 0
18.00 ETFC1424J18 1.41 -0.54 1.95 995.0 2.57 1131.0 36.0 36
18.00 ETFC1431J18 2.04 0.00 2.04 1271.0 2.42 694.0 0.0 0
18.50 ETFC1424J18.5 1.51 0.01 1.50 1027.0 1.95 1022.0 218.0 92
18.50 ETFC1431J18.5 1.30 -0.51 1.81 125.0 2.00 1003.0 36.0 42
19.00 ETFC1424J19 1.26 0.00 1.18 892.0 1.46 810.0 2.0 71
19.00 ETFC1431J19 0.86 -0.54 1.40 210.0 1.54 94.0 1.0 1
19.50 ETFC1424J19.5 1.04 0.10 0.94 160.0 1.06 187.0 11.0 33
19.50 ETFC1431J19.5 0.66 -0.41 1.07 169.0 1.19 79.0 36.0 36
20.00 ETFC1424J20 0.71 0.00 0.62 152.0 0.73 250.0 307.0 20
20.00 ETFC1431J20 0.38 -0.38 0.76 196.0 0.84 36.0 15.0 15
20.50 ETFC1424J20.5 0.42 0.00 0.39 82.0 0.46 66.0 26.0 24
20.50 ETFC1431J20.5 0.71 0.00 0.54 146.0 0.64 112.0 16.0 0
21.00 ETFC1424J21 0.25 0.00 0.22 81.0 0.29 33.0 38.0 33
21.00 ETFC1431J21 0.33 0.00 0.33 183.0 0.46 232.0 0.0 0
21.50 ETFC1424J21.5 0.14 0.00 0.12 97.0 0.20 405.0 200.0 1,700
21.50 ETFC1431J21.5 0.34 0.11 0.23 65.0 0.32 326.0 11.0 73
22.00 ETFC1424J22 0.10 0.00 0.04 362.0 0.16 689.0 59.0 62
22.00 ETFC1431J22 0.08 0.00 0.08 422.0 0.28 438.0 0.0 0
22.50 ETFC1424J22.5 0.03 0.00 0.03 259.0 0.15 618.0 0.0 0
22.50 ETFC1431J22.5 0.37 0.29 0.08 292.0 0.19 431.0 16.0 51
23.00 ETFC1424J23 0.09 0.08 0.01 262.0 0.12 565.0 2.0 12
23.00 ETFC1431J23 0.85 0.80 0.05 48.0 0.18 229.0 3.0 3
23.50 ETFC1424J23.5 0.30 0.29 0.01 22.0 0.11 573.0 80.0 87
23.50 ETFC1431J23.5 1.30 1.29 0.01 32.0 0.15 499.0 20.0 20
24.00 ETFC1424J24 0.52 0.42 0.01 10.0 0.10 1039.0 3.0 4
24.00 ETFC1431J24 0.34 0.32 0.02 1.0 0.13 1146.0 36.0 36
24.50 ETFC1424J24.5 0.21 0.11 0.01 191.0 0.10 959.0 11.0 43
24.50 ETFC1431J24.5 0.05 0.04 0.01 181.0 0.12 1166.0 20.0 20
25.00 ETFC1424J25 0.02 0.00 0.01 150.0 0.02 368.0 288.0 288
25.00 ETFC1431J25 0.38 0.28 0.01 189.0 0.10 732.0 40.0 40
25.50 ETFC1424J25.5 0.17 0.07 0.01 153.0 0.10 523.0 1.0 1
25.50 ETFC1431J25.5 0.52 0.44 0.01 162.0 0.08 315.0 5.0 5
26.00 ETFC1424J26 0.13 0.04 0.01 124.0 0.09 184.0 1.0 1
26.00 ETFC1431J26 0.28 0.20 0.02 167.0 0.08 320.0 20.0 20
26.50 ETFC1424J26.5 0.10 0.01 0.01 10.0 0.09 179.0 1.0 1
26.50 ETFC1431J26.5 0.10 0.00 0.01 149.0 0.10 348.0 0.0 0
27.00 ETFC1424J27 0.08 -0.01 0.01 10.0 0.09 295.0 1.0 1
27.00 ETFC1431J27 0.10 0.00 0.01 75.0 0.10 396.0 0.0 0
27.50 ETFC1424J27.5 0.09 0.00 0.01 10.0 0.09 287.0 0.0 0
27.50 ETFC1431J27.5 0.09 0.00 0.01 232.0 0.09 206.0 0.0 0
28.00 ETFC1424J28 0.09 0.00 0.01 10.0 0.09 268.0 0.0 0
28.00 ETFC1431J28 0.09 0.00 0.01 145.0 0.09 206.0 0.0 0
28.50 ETFC1424J28.5 0.09 0.00 0.01 10.0 0.09 264.0 0.0 0
28.50 ETFC1431J28.5 0.09 0.00 0.01 203.0 0.09 229.0 0.0 0
29.00 ETFC1424J29 0.09 0.00 0.01 89.0 0.09 208.0 0.0 0
29.00 ETFC1431J29 0.09 0.00 0.01 10.0 0.09 208.0 0.0 0
29.50 ETFC1424J29.5 0.09 0.00 0.01 64.0 0.09 210.0 0.0 0
29.50 ETFC1431J29.5 0.09 0.00 0.01 2.0 0.09 143.0 0.0 0
30.00 ETFC1424J30 0.09 0.00 0.01 10.0 0.09 210.0 0.0 0
30.00 ETFC1431J30 0.09 0.00 0.01 87.0 0.09 181.0 0.0 0
30.50 ETFC1424J30.5 0.09 0.00 0.01 10.0 0.09 216.0 0.0 0
30.50 ETFC1431J30.5 0.09 0.00 0.01 75.0 0.09 144.0 0.0 0
31.00 ETFC1424J31 0.09 0.00 0.01 50.0 0.09 210.0 0.0 0
31.00 ETFC1431J31 0.09 0.00 0.01 10.0 0.09 144.0 0.0 0
31.50 ETFC1424J31.5 0.09 0.00 0.00 0.0 0.09 210.0 0.0 0
31.50 ETFC1431J31.5 0.09 0.00 0.01 10.0 0.09 144.0 0.0 0
32.00 ETFC1424J32 0.09 0.00 0.00 0.0 0.09 210.0 0.0 0
32.00 ETFC1431J32 0.09 0.00 0.00 0.0 0.09 162.0 0.0 0
32.50 ETFC1424J32.5 0.09 0.00 0.00 0.0 0.09 210.0 0.0 0
32.50 ETFC1431J32.5 0.09 0.00 0.00 0.0 0.09 162.0 0.0 0
33.00 ETFC1424J33 0.09 0.00 0.00 0.0 0.09 216.0 0.0 0
33.00 ETFC1431J33 0.09 0.00 0.00 0.0 0.09 186.0 0.0 0

Put Options: ETFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 ETFC1424V12 0.13 0.00 0.00 0.0 0.13 544.0 0.0 0
12.50 ETFC1424V12.5 0.13 0.00 0.00 0.0 0.13 770.0 0.0 0
13.00 ETFC1424V13 0.13 0.00 0.00 0.0 0.13 771.0 0.0 0
13.50 ETFC1424V13.5 0.13 0.00 0.01 185.0 0.13 770.0 0.0 0
14.00 ETFC1424V14 0.13 0.00 0.01 643.0 0.13 1127.0 0.0 0
14.00 ETFC1431V14 0.02 0.00 0.02 170.0 0.16 741.0 0.0 0
14.50 ETFC1424V14.5 0.13 0.00 0.02 154.0 0.13 720.0 0.0 0
15.00 ETFC1424V15 0.14 0.00 0.01 1064.0 0.14 1408.0 0.0 0
15.00 ETFC1431V15 0.02 0.00 0.02 288.0 0.16 447.0 0.0 0
15.50 ETFC1424V15.5 0.14 0.00 0.01 1227.0 0.14 1270.0 0.0 0
16.00 ETFC1424V16 0.14 0.00 0.06 175.0 0.14 1296.0 0.0 0
16.00 ETFC1431V16 0.04 0.00 0.04 306.0 0.18 472.0 0.0 0
16.50 ETFC1424V16.5 0.01 0.00 0.01 426.0 0.15 1402.0 0.0 0
16.50 ETFC1431V16.5 0.05 0.00 0.05 338.0 0.19 936.0 0.0 0
17.00 ETFC1424V17 0.18 0.16 0.02 416.0 0.18 1632.0 2.0 2
17.00 ETFC1431V17 0.07 0.00 0.07 329.0 0.22 1002.0 0.0 0
17.50 ETFC1424V17.5 0.22 0.19 0.03 474.0 0.17 1502.0 10.0 10
17.50 ETFC1431V17.5 0.10 0.00 0.10 331.0 0.22 827.0 0.0 0
18.00 ETFC1424V18 0.14 0.00 0.07 344.0 0.21 1247.0 5.0 24
18.00 ETFC1431V18 0.15 0.00 0.15 177.0 0.28 998.0 0.0 0
18.50 ETFC1424V18.5 0.30 0.16 0.14 137.0 0.21 385.0 3.0 10
18.50 ETFC1431V18.5 0.41 0.19 0.22 145.0 0.31 645.0 5.0 5
19.00 ETFC1424V19 0.29 0.00 0.22 140.0 0.29 255.0 29.0 66
19.00 ETFC1431V19 0.49 0.16 0.33 132.0 0.46 1131.0 4.0 4
19.50 ETFC1424V19.5 0.86 0.51 0.35 60.0 0.42 81.0 40.0 40
19.50 ETFC1431V19.5 0.46 0.00 0.46 117.0 0.56 201.0 0.0 0
20.00 ETFC1424V20 0.54 0.00 0.50 38.0 0.57 97.0 4.0 75
20.00 ETFC1431V20 0.64 0.00 0.64 207.0 0.72 28.0 0.0 0
20.50 ETFC1424V20.5 0.76 0.00 0.76 131.0 0.85 32.0 2.0 33
20.50 ETFC1431V20.5 0.89 0.00 0.89 216.0 1.02 21.0 0.0 0
21.00 ETFC1424V21 1.50 0.46 1.11 170.0 1.28 1193.0 258.0 285
21.00 ETFC1431V21 1.54 0.32 1.22 137.0 1.45 1169.0 9.0 64
21.50 ETFC1424V21.5 1.70 0.00 1.46 186.0 1.81 970.0 27.0 38
21.50 ETFC1431V21.5 2.43 0.88 1.55 273.0 1.93 1069.0 1.0 1
22.00 ETFC1424V22 1.95 0.12 1.83 643.0 2.29 1634.0 3.0 25
22.00 ETFC1431V22 1.95 0.00 1.95 312.0 2.35 1108.0 0.0 0
22.50 ETFC1424V22.5 0.98 -1.02 2.00 1212.0 2.76 1235.0 50.0 35
22.50 ETFC1431V22.5 2.43 0.00 2.39 317.0 2.81 1124.0 9.0 0
23.00 ETFC1424V23 2.80 0.00 2.80 170.0 3.30 731.0 0.0 0
23.00 ETFC1431V23 1.10 -1.74 2.84 170.0 3.30 792.0 10.0 32
23.50 ETFC1424V23.5 4.00 0.95 3.05 1177.0 3.75 1317.0 2.0 10
23.50 ETFC1431V23.5 2.36 -0.84 3.20 535.0 3.80 826.0 98.0 98
24.00 ETFC1424V24 3.60 0.00 3.60 663.0 4.25 820.0 0.0 0
24.00 ETFC1431V24 3.65 0.00 3.65 508.0 4.35 631.0 0.0 0
24.50 ETFC1424V24.5 4.05 0.00 4.05 688.0 4.75 825.0 0.0 0
24.50 ETFC1431V24.5 4.05 0.00 4.05 603.0 5.00 678.0 0.0 0
25.00 ETFC1424V25 4.60 0.00 4.60 648.0 5.20 773.0 0.0 0
25.00 ETFC1431V25 4.60 0.00 4.60 504.0 5.25 572.0 0.0 0
25.50 ETFC1424V25.5 1.65 -3.40 5.05 648.0 5.70 804.0 22.0 22
25.50 ETFC1431V25.5 5.05 0.00 5.05 526.0 5.70 568.0 0.0 0
26.00 ETFC1424V26 5.65 0.00 5.65 484.0 6.20 779.0 0.0 0
26.00 ETFC1431V26 2.00 -3.65 5.65 603.0 6.20 966.0 20.0 20
26.50 ETFC1424V26.5 6.15 0.00 6.15 85.0 6.75 324.0 0.0 0
26.50 ETFC1431V26.5 6.10 0.00 6.10 512.0 6.90 573.0 0.0 0
27.00 ETFC1424V27 6.60 0.00 6.60 149.0 7.20 318.0 0.0 0
27.00 ETFC1431V27 6.60 0.00 6.60 502.0 7.20 554.0 0.0 0
27.50 ETFC1424V27.5 7.10 0.00 7.10 132.0 7.70 303.0 0.0 0
27.50 ETFC1431V27.5 7.15 0.00 7.15 286.0 7.80 308.0 0.0 0
28.00 ETFC1424V28 7.35 0.00 7.35 229.0 8.20 133.0 0.0 0
28.00 ETFC1431V28 7.65 0.00 7.65 76.0 8.30 223.0 0.0 0
28.50 ETFC1424V28.5 8.05 0.00 8.05 229.0 8.70 149.0 0.0 0
28.50 ETFC1431V28.5 8.05 0.00 8.05 214.0 8.75 223.0 0.0 0
29.00 ETFC1424V29 8.30 0.00 8.30 18.0 9.25 282.0 0.0 0
29.00 ETFC1431V29 8.50 0.00 8.50 224.0 9.25 218.0 0.0 0
29.50 ETFC1424V29.5 7.75 0.00 7.75 336.0 10.65 336.0 0.0 0
29.50 ETFC1431V29.5 8.90 0.00 8.90 224.0 9.75 218.0 0.0 0
30.00 ETFC1424V30 8.15 0.00 8.15 224.0 10.50 1.0 0.0 0
30.00 ETFC1431V30 8.10 0.00 8.10 224.0 11.20 224.0 0.0 0
30.50 ETFC1424V30.5 8.85 0.00 8.85 229.0 10.70 134.0 0.0 0
30.50 ETFC1431V30.5 8.60 0.00 8.60 224.0 11.70 224.0 0.0 0
31.00 ETFC1424V31 10.15 0.00 10.15 336.0 11.50 20.0 0.0 0
31.00 ETFC1431V31 9.25 0.00 9.25 224.0 11.35 218.0 0.0 0
31.50 ETFC1424V31.5 9.70 0.00 9.70 229.0 11.70 134.0 0.0 0
31.50 ETFC1431V31.5 10.60 0.00 10.60 364.0 11.85 43.0 0.0 0
32.00 ETFC1424V32 11.15 0.00 11.15 224.0 12.30 210.0 0.0 0
32.00 ETFC1431V32 11.15 0.00 11.15 229.0 12.40 208.0 0.0 0
32.50 ETFC1424V32.5 10.70 0.00 10.70 229.0 12.80 224.0 0.0 0
32.50 ETFC1431V32.5 10.75 0.00 10.75 224.0 12.90 210.0 0.0 0
33.00 ETFC1424V33 12.65 0.00 12.65 213.0 13.20 413.0 0.0 0
33.00 ETFC1431V33 12.65 0.00 12.65 180.0 13.20 281.0 0.0 0