$22.99 -0.15 (-0.65%) ETRADE Financial Corp - NASDAQ

Sep. 15, 2014 | 04:15 PM
Last Trade: 22.99
Trade Time: Sep 15 04:15 PM Eastern Daylight Time
Change: -0.15 (-0.65%)
Prev Close: 23.14
Open: 23.04
Bid: 22.99
Ask: 23.00
Options:

Call Options: ETFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 ETFC1420I13 8.35 -1.40 9.55 1100.0 10.35 798.0 36.0 36
14.00 ETFC1420I14 8.75 0.00 8.65 310.0 9.10 244.0 0.0 0
14.00 ETFC1426I14 8.75 0.00 8.30 1184.0 9.80 1184.0 0.0 0
14.50 ETFC1420I14.5 8.50 0.00 7.70 381.0 9.05 381.0 0.0 0
14.50 ETFC1426I14.5 8.30 0.00 7.55 456.0 9.30 456.0 0.0 0
15.00 ETFC1420I15 6.30 -1.70 7.65 870.0 8.10 425.0 9.0 9
15.00 ETFC1426I15 7.80 0.00 7.60 424.0 8.55 439.0 0.0 0
15.50 ETFC1420I15.5 7.50 0.00 6.85 387.0 8.10 381.0 0.0 0
15.50 ETFC1426I15.5 7.50 0.00 7.10 472.0 8.05 472.0 0.0 0
16.00 ETFC1420I16 5.90 -1.10 6.70 1102.0 7.10 604.0 11.0 100
16.00 ETFC1426I16 7.00 0.00 6.60 472.0 7.55 451.0 0.0 0
16.50 ETFC1420I16.5 5.75 -0.75 6.20 1091.0 6.60 725.0 13.0 45
16.50 ETFC1426I16.5 6.50 0.00 6.10 472.0 6.95 472.0 0.0 0
17.00 ETFC1420I17 4.90 -1.15 5.70 1459.0 6.10 874.0 57.0 173
17.00 ETFC1426I17 6.00 0.00 5.70 420.0 6.10 157.0 0.0 0
17.50 ETFC1420I17.5 4.80 -0.70 5.20 1206.0 5.65 796.0 33.0 70
17.50 ETFC1426I17.5 5.55 0.00 5.20 479.0 5.95 492.0 0.0 0
18.00 ETFC1420I18 3.90 -1.10 4.70 1432.0 5.15 1150.0 55.0 148
18.00 ETFC1426I18 5.05 0.00 4.70 446.0 5.45 492.0 0.0 0
18.50 ETFC1420I18.5 4.20 -0.30 4.20 1156.0 4.60 706.0 14.0 75
18.50 ETFC1426I18.5 4.10 -0.45 4.20 1162.0 4.85 1126.0 9.0 9
19.00 ETFC1420I19 3.70 -0.30 3.70 1156.0 4.10 702.0 1.0 84
19.00 ETFC1426I19 3.85 -0.20 3.70 598.0 4.35 588.0 1.0 1
19.50 ETFC1420I19.5 3.15 -0.40 3.20 1137.0 3.60 682.0 24.0 92
19.50 ETFC1426I19.5 3.55 0.00 3.25 570.0 3.90 590.0 0.0 0
20.00 ETFC1420I20 2.66 -0.39 2.73 1656.0 3.10 875.0 71.0 2,734
20.00 ETFC1426I20 2.89 -0.16 2.74 1124.0 3.10 279.0 1.0 3
20.50 ETFC1420I20.5 2.31 -0.25 2.23 1483.0 2.57 211.0 50.0 74
20.50 ETFC1426I20.5 2.04 -0.54 2.28 580.0 2.61 181.0 1.0 1
21.00 ETFC1420I21 2.16 0.00 1.75 1611.0 2.09 567.0 64.0 372
21.00 ETFC1426I21 2.11 0.00 1.80 570.0 2.13 108.0 0.0 0
21.50 ETFC1420I21.5 0.70 -0.89 1.29 756.0 1.60 172.0 10.0 46
21.50 ETFC1426I21.5 1.74 0.00 1.37 1438.0 1.65 206.0 5.0 10
22.00 ETFC1420I22 1.00 -0.19 0.99 636.0 1.13 133.0 14.0 1,709
22.00 ETFC1426I22 0.49 -0.78 0.97 1408.0 1.19 48.0 12.0 66
22.50 ETFC1420I22.5 0.65 -0.15 0.60 392.0 0.67 60.0 86.0 347
22.50 ETFC1426I22.5 0.65 -0.27 0.76 110.0 0.81 49.0 5.0 41
23.00 ETFC1420I23 0.33 -0.11 0.30 311.0 0.34 57.0 9.0 1,344
23.00 ETFC1426I23 0.48 -0.02 0.44 504.0 0.53 224.0 32.0 19
23.50 ETFC1420I23.5 0.12 -0.13 0.12 20.0 0.16 155.0 40.0 5,523
23.50 ETFC1426I23.5 0.40 0.00 0.25 316.0 0.31 151.0 11.0 12
24.00 ETFC1420I24 0.11 0.00 0.03 33.0 0.07 174.0 150.0 784
24.00 ETFC1426I24 0.18 0.00 0.11 580.0 0.34 1626.0 0.0 0
24.50 ETFC1420I24.5 0.02 -0.04 0.01 98.0 0.05 530.0 10.0 346
24.50 ETFC1426I24.5 0.07 -0.03 0.06 315.0 0.11 294.0 1.0 0
25.00 ETFC1420I25 0.06 0.01 0.01 8.0 0.02 288.0 70.0 606
25.00 ETFC1426I25 0.06 0.00 0.02 638.0 0.07 282.0 6.0 6
25.50 ETFC1420I25.5 0.05 0.00 0.01 417.0 0.05 355.0 0.0 0
25.50 ETFC1426I25.5 0.07 0.00 0.01 143.0 0.06 212.0 0.0 0
26.00 ETFC1420I26 0.05 0.00 0.02 155.0 0.05 527.0 3.0 3
26.00 ETFC1426I26 0.07 0.00 0.01 10.0 0.06 297.0 0.0 0
26.50 ETFC1420I26.5 0.05 0.00 0.01 1166.0 0.05 214.0 0.0 0
26.50 ETFC1426I26.5 0.06 0.00 0.01 10.0 0.06 344.0 0.0 0
27.00 ETFC1420I27 0.05 0.00 0.02 90.0 0.05 214.0 0.0 0
27.00 ETFC1426I27 0.06 0.00 0.02 888.0 0.05 272.0 0.0 0
27.50 ETFC1420I27.5 0.06 0.00 0.01 127.0 0.07 253.0 0.0 0
27.50 ETFC1426I27.5 0.07 0.00 0.01 119.0 0.19 1190.0 0.0 0
28.00 ETFC1420I28 0.03 0.00 0.01 55.0 0.03 94.0 0.0 0
28.00 ETFC1426I28 0.06 0.00 0.02 1.0 0.19 844.0 0.0 0
28.50 ETFC1420I28.5 0.03 0.00 0.00 0.0 0.03 94.0 0.0 0
28.50 ETFC1426I28.5 0.06 0.00 0.02 1.0 0.18 841.0 0.0 0
29.00 ETFC1420I29 0.03 0.00 0.01 1.0 0.03 99.0 0.0 0
29.00 ETFC1426I29 0.06 0.00 0.01 32.0 0.18 848.0 0.0 0

Put Options: ETFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 ETFC1420U13 0.02 0.00 0.02 946.0 0.02 84.0 0.0 0
14.00 ETFC1420U14 0.02 0.00 0.01 20.0 0.02 94.0 0.0 0
14.00 ETFC1426U14 0.06 0.00 0.01 10.0 0.14 987.0 0.0 0
14.50 ETFC1420U14.5 0.03 0.00 0.00 0.0 0.03 84.0 0.0 0
14.50 ETFC1426U14.5 0.06 0.00 0.01 10.0 0.14 612.0 0.0 0
15.00 ETFC1420U15 0.02 0.00 0.01 187.0 0.02 92.0 0.0 0
15.00 ETFC1426U15 0.07 0.00 0.01 1.0 0.13 648.0 0.0 0
15.50 ETFC1420U15.5 0.03 0.00 0.00 0.0 0.03 93.0 0.0 0
15.50 ETFC1426U15.5 0.07 0.00 0.01 1.0 0.14 654.0 0.0 0
16.00 ETFC1420U16 0.04 0.01 0.01 248.0 0.03 187.0 3.0 400
16.00 ETFC1426U16 0.07 0.00 0.01 24.0 0.14 645.0 0.0 0
16.50 ETFC1420U16.5 0.03 0.00 0.01 210.0 0.03 94.0 0.0 0
16.50 ETFC1426U16.5 0.08 0.00 0.01 24.0 0.14 639.0 0.0 0
17.00 ETFC1420U17 0.06 0.03 0.01 185.0 0.03 113.0 1.0 2
17.00 ETFC1426U17 0.08 0.00 0.01 113.0 0.14 727.0 0.0 0
17.50 ETFC1420U17.5 0.03 0.00 0.01 10.0 0.03 92.0 0.0 0
17.50 ETFC1426U17.5 0.08 0.00 0.01 104.0 0.14 1088.0 0.0 0
18.00 ETFC1420U18 0.02 0.00 0.01 201.0 0.04 139.0 3.0 58
18.00 ETFC1426U18 0.08 0.00 0.01 104.0 0.14 1069.0 0.0 0
18.50 ETFC1420U18.5 0.06 0.00 0.01 498.0 0.09 412.0 0.0 0
18.50 ETFC1426U18.5 0.08 0.00 0.01 198.0 0.20 1094.0 0.0 0
19.00 ETFC1420U19 0.05 -0.01 0.01 809.0 0.10 1381.0 4.0 220
19.00 ETFC1426U19 0.08 0.00 0.02 92.0 0.20 1120.0 0.0 0
19.50 ETFC1420U19.5 0.06 0.00 0.01 875.0 0.14 1599.0 0.0 0
19.50 ETFC1426U19.5 0.08 0.00 0.01 10.0 0.20 759.0 0.0 0
20.00 ETFC1420U20 0.06 0.00 0.02 584.0 0.14 2216.0 32.0 570
20.00 ETFC1426U20 0.14 0.13 0.01 225.0 0.14 665.0 1.0 0
20.50 ETFC1420U20.5 0.14 0.07 0.01 1027.0 0.14 1421.0 42.0 42
20.50 ETFC1426U20.5 0.01 0.00 0.01 514.0 0.14 867.0 0.0 0
21.00 ETFC1420U21 0.02 -0.05 0.01 763.0 0.04 75.0 5.0 604
21.00 ETFC1426U21 0.10 0.07 0.02 648.0 0.14 814.0 3.0 3
21.50 ETFC1420U21.5 0.05 0.00 0.03 174.0 0.11 1007.0 11.0 115
21.50 ETFC1426U21.5 0.13 0.02 0.08 150.0 0.19 932.0 6.0 66
22.00 ETFC1420U22 0.10 0.02 0.05 329.0 0.09 154.0 22.0 1,306
22.00 ETFC1426U22 0.15 0.00 0.15 161.0 0.21 321.0 25.0 25
22.50 ETFC1420U22.5 0.21 0.06 0.13 87.0 0.16 179.0 143.0 72
22.50 ETFC1426U22.5 0.31 0.04 0.27 101.0 0.33 299.0 6.0 39
23.00 ETFC1420U23 0.35 0.02 0.31 88.0 0.37 357.0 35.0 86
23.00 ETFC1426U23 1.07 0.64 0.47 61.0 0.55 403.0 24.0 24
23.50 ETFC1420U23.5 0.85 0.25 0.62 50.0 0.72 87.0 2.0 4
23.50 ETFC1426U23.5 1.59 0.90 0.74 206.0 0.94 1108.0 60.0 63
24.00 ETFC1420U24 1.55 0.59 0.93 1307.0 1.28 1735.0 20.0 23
24.00 ETFC1426U24 2.03 1.05 1.11 289.0 1.21 121.0 1.0 1
24.50 ETFC1420U24.5 2.31 1.01 1.32 1247.0 1.82 1489.0 3.0 17
24.50 ETFC1426U24.5 1.82 0.39 1.54 220.0 1.70 745.0 16.0 14
25.00 ETFC1420U25 3.85 2.08 1.74 1270.0 2.30 1306.0 16.0 24
25.00 ETFC1426U25 2.63 0.81 1.84 602.0 2.34 596.0 1.0 1
25.50 ETFC1420U25.5 2.71 0.44 2.24 1376.0 2.81 1478.0 10.0 20
25.50 ETFC1426U25.5 2.28 0.00 2.26 594.0 2.82 584.0 0.0 0
26.00 ETFC1420U26 2.75 0.00 2.74 1309.0 3.30 1396.0 0.0 8
26.00 ETFC1426U26 3.95 1.18 2.75 970.0 3.35 1193.0 24.0 24
26.50 ETFC1420U26.5 3.25 0.00 3.05 824.0 3.90 843.0 0.0 0
26.50 ETFC1426U26.5 3.25 0.00 3.10 598.0 3.80 552.0 0.0 0
27.00 ETFC1420U27 6.55 2.80 3.60 823.0 4.35 757.0 2.0 2
27.00 ETFC1426U27 3.75 0.00 3.65 589.0 4.30 532.0 0.0 0
27.50 ETFC1420U27.5 4.25 0.00 3.95 632.0 4.85 632.0 0.0 0
27.50 ETFC1426U27.5 5.00 0.75 4.05 597.0 4.80 572.0 24.0 24
28.00 ETFC1420U28 7.40 2.65 4.50 613.0 5.35 632.0 4.0 4
28.00 ETFC1426U28 4.75 0.00 4.40 596.0 5.40 583.0 0.0 0
28.50 ETFC1420U28.5 5.25 0.00 4.95 630.0 5.80 303.0 0.0 0
28.50 ETFC1426U28.5 5.25 0.00 5.05 596.0 6.00 596.0 0.0 0
29.00 ETFC1420U29 5.75 0.00 5.65 287.0 6.45 327.0 0.0 0
29.00 ETFC1426U29 5.65 0.00 5.40 82.0 6.25 39.0 0.0 0