$23.57 +0.13 (0.56%) Sel Sct Fnncl Shs - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 23.57
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.13 (0.56%)
Prev Close: 23.44
Open: 23.42
Bid: 23.44
Ask: 23.50
Options:

Call Options: XLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1431J15 6.80 -1.00 7.55 156.0 9.90 156.0 40.0 40
15.50 XLF1431J15.5 7.05 0.00 7.45 156.0 8.60 156.0 0.0 0
16.00 XLF1431J16 5.65 -1.30 7.20 1090.0 7.75 815.0 80.0 100
16.50 XLF1431J16.5 6.45 0.00 6.70 280.0 7.25 280.0 0.0 0
17.00 XLF1431J17 5.55 -0.40 6.20 1155.0 6.85 860.0 200.0 200
17.50 XLF1431J17.5 4.15 -1.30 5.70 895.0 6.25 906.0 88.0 214
18.00 XLF1431J18 3.65 -1.30 5.20 887.0 5.75 934.0 40.0 186
18.50 XLF1431J18.5 5.00 0.55 4.70 280.0 5.25 280.0 74.0 74
19.00 XLF1431J19 3.95 0.00 4.20 327.0 4.75 681.0 0.0 0
19.50 XLF1431J19.5 2.90 -0.55 3.70 327.0 4.25 719.0 40.0 51
20.00 XLF1431J20 2.40 -0.60 3.20 1099.0 3.70 592.0 60.0 256
20.50 XLF1431J20.5 1.91 -0.69 2.94 1256.0 3.20 819.0 112.0 165
21.00 XLF1431J21 2.11 0.01 2.42 865.0 2.70 914.0 130.0 241
21.50 XLF1431J21.5 0.93 -0.67 1.83 1847.0 2.15 768.0 1.0 685
22.00 XLF1431J22 1.55 0.12 1.46 4066.0 1.63 3107.0 236.0 839
22.50 XLF1431J22.5 1.04 0.24 0.96 4069.0 1.09 1668.0 125.0 1,521
23.00 XLF1431J23 0.54 0.09 0.48 3719.0 0.61 3130.0 43.0 2,706
23.50 XLF1431J23.5 0.09 0.01 0.09 244.0 0.12 423.0 361.0 31,741
24.00 XLF1431J24 0.04 0.00 0.01 2.0 0.04 6561.0 35.0 20,886
24.50 XLF1431J24.5 0.06 0.02 0.01 1864.0 0.04 6561.0 10.0 495
25.00 XLF1431J25 0.04 0.00 0.01 407.0 0.04 243.0 0.0 0
25.50 XLF1431J25.5 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
26.00 XLF1431J26 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
26.50 XLF1431J26.5 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
27.00 XLF1431J27 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
27.50 XLF1431J27.5 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
28.00 XLF1431J28 0.03 0.00 0.00 0.0 0.04 255.0 0.0 0
28.50 XLF1431J28.5 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
29.00 XLF1431J29 0.03 0.00 0.00 0.0 0.04 255.0 0.0 0
29.50 XLF1431J29.5 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
30.00 XLF1431J30 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
30.50 XLF1431J30.5 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
31.00 XLF1431J31 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
31.50 XLF1431J31.5 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
32.00 XLF1431J32 0.03 0.00 0.00 0.0 0.04 255.0 0.0 0
32.50 XLF1431J32.5 0.03 0.00 0.00 0.0 0.04 255.0 0.0 0
33.00 XLF1431J33 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0

Put Options: XLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1431V15 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
15.50 XLF1431V15.5 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
16.00 XLF1431V16 0.04 0.00 0.00 0.0 0.04 243.0 0.0 0
16.50 XLF1431V16.5 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
17.00 XLF1431V17 0.02 -0.02 0.00 0.0 0.04 255.0 15.0 31
17.50 XLF1431V17.5 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
18.00 XLF1431V18 0.04 0.00 0.01 554.0 0.04 243.0 0.0 0
18.50 XLF1431V18.5 0.03 -0.01 0.01 3492.0 0.04 248.0 10.0 30
19.00 XLF1431V19 0.06 0.02 0.03 2808.0 0.04 513.0 10.0 150
19.50 XLF1431V19.5 0.01 -0.03 0.01 190.0 0.04 321.0 34.0 1,180
20.00 XLF1431V20 0.02 -0.02 0.01 572.0 0.04 245.0 1.0 1,721
20.50 XLF1431V20.5 0.07 0.03 0.03 167.0 0.04 251.0 10.0 2,583
21.00 XLF1431V21 0.02 0.00 0.04 3198.0 0.04 244.0 10.0 446
21.50 XLF1431V21.5 0.01 0.00 0.01 11.0 0.04 251.0 160.0 2,167
22.00 XLF1431V22 0.01 0.00 0.02 551.0 0.03 266.0 9.0 19,739
22.50 XLF1431V22.5 0.02 0.01 0.01 11.0 0.02 229.0 3.0 7,654
23.00 XLF1431V23 0.01 -0.02 0.01 2.0 0.01 244.0 110.0 3,693
23.50 XLF1431V23.5 0.15 -0.12 0.04 1475.0 0.08 475.0 1.0 2,763
24.00 XLF1431V24 0.51 0.00 0.40 2383.0 0.58 6032.0 5.0 1,215
24.50 XLF1431V24.5 1.59 0.59 0.88 220.0 1.06 280.0 17.0 15
25.00 XLF1431V25 1.84 0.64 1.35 280.0 1.58 280.0 140.0 100
25.50 XLF1431V25.5 2.25 0.55 1.84 280.0 2.08 984.0 100.0 311
26.00 XLF1431V26 2.23 0.00 2.33 280.0 2.77 280.0 0.0 0
26.50 XLF1431V26.5 2.90 0.00 2.82 280.0 3.20 280.0 0.0 0
27.00 XLF1431V27 3.20 0.00 3.25 280.0 3.80 280.0 0.0 0
27.50 XLF1431V27.5 3.65 0.00 3.70 280.0 4.30 280.0 0.0 0
28.00 XLF1431V28 4.15 0.00 4.25 280.0 4.80 280.0 0.0 0
28.50 XLF1431V28.5 4.65 0.00 4.75 280.0 5.30 280.0 0.0 0
29.00 XLF1431V29 5.15 0.00 5.25 280.0 5.80 280.0 0.0 0
29.50 XLF1431V29.5 5.65 0.00 5.75 280.0 6.30 280.0 0.0 0
30.00 XLF1431V30 6.15 0.00 6.25 280.0 6.80 280.0 0.0 0
30.50 XLF1431V30.5 6.65 0.00 6.70 79.0 7.30 2507.0 0.0 0
31.00 XLF1431V31 6.90 0.00 6.90 42.0 8.15 769.0 0.0 0
31.50 XLF1431V31.5 7.30 0.00 7.25 42.0 8.70 769.0 0.0 0
32.00 XLF1431V32 7.90 0.00 7.80 42.0 9.15 697.0 0.0 0
32.50 XLF1431V32.5 8.30 0.00 7.35 42.0 9.20 969.0 0.0 0
33.00 XLF1431V33 8.05 0.00 7.85 10.0 11.10 10.0 0.0 0