Schaeffer's Investment Research - Option Quote

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
E*Trade Financial Corp.
1.64	0.01	0.61	1.63	1.63	1.70	1.59			29720

View By Expiration:
Dec 09 |
Jan 10 |
Apr 10 |
Jan 11 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
1.00	.EUSLE	0.67	-0.01	-1.47	0.65	0.67	42	984
1.50	.EUSLY	0.23	-0.03	-11.54	0.22	0.23	664	9143
2.00	.EUSLF	0.07	-0.03	-30.00	0.06	0.07	3129	20612
2.50	.EUSLZ	0.03	-0.01	-25.00	0.02	0.04	471	2647
3.00	.EUSLG	0.03	0	0	0	0.03	0	320
3.50	.EUSLX	0	0	0	0	0.04	0	0
4.00	.EUSLH	0	0	0	0	0.02	0	0
5.00	.EUSLA	0	0	0	0	0.03	0	0
6.00	.EUSLI	0	0	0	0	0.03	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
1.00	.EUSXE	0.01	0	0	0	0.02	0	197
1.50	.EUSXY	0.09	-0.01	-10.00	0.07	0.09	3862	7817
2.00	.EUSXF	0.43	0.01	2.38	0.40	0.44	62	896
2.50	.EUSXZ	0.80	0	0	0.86	0.92	0	51
3.00	.EUSXG	1.61	0	0	1.34	1.40	0	0
3.50	.EUSXX	0	0	0	1.82	1.93	0	0
4.00	.EUSXH	0	0	0	2.29	2.44	0	0
5.00	.EUSXA	3.35	0	0	3.30	3.40	0	4
6.00	.EUSXI	0	0	0	4.30	4.40	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
1.00	.EUSAE	0.68	0.01	1.49	0.65	0.69	840	207494
1.50	.EUSAY	0.30	-0.01	-3.23	0.28	0.30	835	8866
2.00	.EUSAF	0.11	-0.04	-26.67	0.11	0.13	1774	59600
2.50	.EUSAZ	0.08	0	0	0.06	0.08	3759	217600
3.00	.EUSAG	0.05	-0.01	-16.67	0.03	0.05	50	1274
3.50	.EUSAX	0.02	0	0	0.01	0.04	0	310
4.00	.EUSAH	0.02	0	0	0.01	0.02	8	7891
5.00	.EUSAA	0.02	0	0	0.01	0.02	0	26487
6.00	.EUSAI	0.05	0	0	0	0.03	0	70
7.50	.EUSAU	0.02	0	0	0	0.02	0	7793
10.00	.EUSAJ	0.01	0	0	0	0.01	0	11535
15.00	.EUSAC	0.01	0	0	0	0.02	0	5307
20.00	.EUSAD	0.05	0	0	0	0.02	0	3439
25.00	.EUSAK	0	0	0	0	0.02	0	1116
30.00	.EUSAL	0	0	0	0	0.03	0	398
35.00	.EUSAM	0	0	0	0	0.03	0	456

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
1.00	.EUSME	0.03	0	0	0.03	0.04	706	87158
1.50	.EUSMY	0.15	0	0	0.15	0.16	480	5374
2.00	.EUSMF	0.47	0	0	0.47	0.49	140	3431
2.50	.EUSMZ	0.93	0.02	2.20	0.90	0.92	5	23854
3.00	.EUSMG	1.39	0	0	1.37	1.42	0	29
3.50	.EUSMX	0	0	0	1.85	1.91	0	0
4.00	.EUSMH	2.60	0	0	2.34	2.40	0	499
5.00	.EUSMA	3.45	0	0	3.30	3.40	0	10697
6.00	.EUSMI	4.60	0	0	4.30	4.40	0	56
7.50	.EUSMU	5.90	0	0	5.80	5.90	0	2856
10.00	.EUSMJ	8.38	0	0	8.30	8.40	0	350
15.00	.EUSMC	13.50	0	0	13.30	13.40	0	11
20.00	.EUSMD	0	0	0	18.30	18.40	0	14
25.00	.EUSMK	23.60	0	0	23.30	23.40	0	0
30.00	.EUSML	0	0	0	28.30	28.40	0	0
35.00	.EUSMM	0	0	0	33.30	33.40	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				April 2010
1.00	.EUSDE	0.74	-0.02	-2.63	0.70	0.75	786	25861
1.50	.EUSDY	0.43	0	0	0.39	0.43	897	8351
2.00	.EUSDF	0.25	0.01	4.17	0.23	0.25	4442	93841
2.50	.EUSDZ	0.15	0.01	7.14	0.12	0.15	338	2778
3.00	.EUSDG	0.10	0.01	11.11	0.09	0.11	410	104328
3.50	.EUSDX	0.04	-0.01	-20.00	0.04	0.08	80	242
4.00	.EUSDH	0.02	0	0	0	0.06	0	1267
5.00	.EUSDA	0.01	0	0	0.01	0.04	0	4219
6.00	.EUSDI	0.05	0	0	0	0.03	0	166

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				April 2010
1.00	.EUSPE	0.08	0.01	14.29	0.06	0.08	15	16651
1.50	.EUSPY	0.25	0.01	4.17	0.24	0.27	3795	3806
2.00	.EUSPF	0.58	0.03	5.45	0.56	0.59	206	5586
2.50	.EUSPZ	0.94	-0.03	-3.09	0.96	1.02	3	349
3.00	.EUSPG	1.40	-0.02	-1.41	1.40	1.48	5	476
3.50	.EUSPX	0	0	0	1.86	1.96	0	0
4.00	.EUSPH	2.42	0	0	2.35	2.44	0	310
5.00	.EUSPA	3.59	0	0	3.30	3.45	0	30
6.00	.EUSPI	4.40	0	0	4.35	4.40	0	1452

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

Online Store | Advertise | Broker Center | Media Events | Sitemap | Help/FAQ | Contact Us |
Media Kit | Privacy Policy | RSS Feeds | Additional Legal Notice

Featured Partners: money.aol.com

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com

All Rights Reserved. Unauthorized reproduction of any SIR publication is strictly prohibited.
Market Data provided by QuoteMedia.com | Data delayed 15-20 minutes unless otherwise indicated.