Financial Select Sector SPDR® $21.86

up +0.04


17/4/2014 06:40 PM  |  NYSEARCA : XLF
Last Trade: 21.86
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.04 (0.18 %)
Prev Close: 21.82
Open: 21.85
Bid: 21.82
Ask: 21.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLF Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: XLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 XLF1419D11 9.15 0.00 9.55 101.0 11.75 101.0 0.0 0
12.00 XLF1419D12 9.55 0.00 8.20 10.0 11.45 10.0 0.0 0
12.00 XLF1425D12 9.75 0.00 9.30 10.0 11.45 10.0 0.0 0
13.00 XLF1419D13 8.45 -0.05 7.20 10.0 10.45 10.0 10.0 10
13.00 XLF1425D13 8.75 0.00 7.25 10.0 10.45 10.0 0.0 0
14.00 XLF1419D14 7.55 0.00 6.20 10.0 9.45 10.0 0.0 0
14.00 XLF1425D14 7.90 0.45 6.20 2.0 9.50 2.0 40.0 40
15.00 XLF1419D15 6.86 0.21 6.80 66.0 6.90 66.0 28.0 32
15.00 XLF1425D15 6.88 0.13 6.60 611.0 8.50 2.0 14.0 3
15.50 XLF1419D15.5 6.00 0.00 4.70 10.0 7.95 10.0 0.0 0
16.00 XLF1419D16 5.42 -0.28 5.80 66.0 5.90 66.0 10.0 10
16.00 XLF1425D16 5.75 0.00 4.20 2.0 6.90 45.0 0.0 0
16.50 XLF1419D16.5 5.05 0.00 3.70 10.0 6.95 10.0 0.0 0
17.00 XLF1419D17 4.82 0.07 4.80 88.0 4.90 981.0 10.0 164
17.00 XLF1425D17 4.75 0.00 3.25 10.0 6.45 10.0 0.0 0
17.50 XLF1419D17.5 4.10 0.00 3.65 162.0 5.25 162.0 0.0 0
18.00 XLF1419D18 3.70 0.00 1.52 25.0 3.90 243.0 20.0 95
18.00 XLF1425D18 3.87 0.15 3.80 66.0 3.90 66.0 20.0 161
18.50 XLF1419D18.5 3.10 0.00 2.92 162.0 3.75 162.0 0.0 0
18.50 XLF1425D18.5 3.15 -0.10 3.25 66.0 3.40 66.0 222.0 233
19.00 XLF1419D19 2.81 0.03 2.82 164.0 2.90 451.0 7.0 506
19.00 XLF1425D19 2.81 0.03 2.82 372.0 2.90 457.0 7.0 840
19.50 XLF1419D19.5 1.82 -0.46 2.32 93.0 2.40 262.0 10.0 110
19.50 XLF1425D19.5 2.28 0.00 2.32 351.0 2.42 206.0 0.0 0
20.00 XLF1419D20 1.85 0.09 1.81 416.0 1.90 1116.0 15.0 935
20.00 XLF1425D20 1.40 -0.39 1.82 294.0 1.91 245.0 2.0 49
20.50 XLF1419D20.5 0.93 -0.26 1.32 243.0 1.40 610.0 3.0 13
20.50 XLF1425D20.5 0.95 -0.34 1.33 480.0 1.41 243.0 4.0 251
21.00 XLF1419D21 0.84 0.04 0.82 309.0 0.88 309.0 21633.0 33,915
21.00 XLF1425D21 0.90 0.06 0.83 243.0 0.92 309.0 8.0 653
21.50 XLF1419D21.5 0.37 0.06 0.32 1439.0 0.39 3940.0 13906.0 21,406
21.50 XLF1425D21.5 0.44 0.03 0.40 723.0 0.46 867.0 305.0 587
22.00 XLF1419D22 0.01 -0.01 0.01 19.0 0.01 206.0 214.0 85,093
22.00 XLF1425D22 0.11 0.00 0.10 651.0 0.14 983.0 2164.0 11,918
22.50 XLF1419D22.5 0.01 0.00 0.01 9.0 0.01 263.0 1399.0 2,348
22.50 XLF1425D22.5 0.02 0.00 0.02 15.0 0.03 243.0 15.0 18,607
23.00 XLF1419D23 0.01 0.00 0.01 1.0 0.01 653.0 2.0 117,679
23.00 XLF1425D23 0.02 0.00 0.01 205.0 0.02 251.0 2.0 3,896
23.50 XLF1419D23.5 0.05 0.00 0.00 0.0 0.05 307.0 0.0 0
23.50 XLF1425D23.5 0.05 0.03 0.01 287.0 0.02 206.0 2.0 518
24.00 XLF1419D24 0.01 -0.02 0.01 20.0 0.03 858.0 1.0 601
24.00 XLF1425D24 0.02 0.00 0.01 155.0 0.02 206.0 0.0 0
24.50 XLF1419D24.5 0.05 0.00 0.00 0.0 0.05 307.0 0.0 0
24.50 XLF1425D24.5 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
25.00 XLF1419D25 0.01 -0.04 0.01 179.0 0.09 268.0 20.0 20
25.00 XLF1425D25 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
25.50 XLF1419D25.5 0.05 0.00 0.00 0.0 0.05 307.0 0.0 0
25.50 XLF1425D25.5 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
26.00 XLF1419D26 0.02 -0.01 0.01 60.0 0.03 801.0 3.0 243
26.00 XLF1425D26 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
26.50 XLF1419D26.5 0.05 0.00 0.00 0.0 0.05 307.0 0.0 0
26.50 XLF1425D26.5 0.02 0.00 0.00 0.0 0.02 251.0 0.0 0
27.00 XLF1419D27 0.01 -0.13 0.01 25.0 0.09 225.0 25.0 25
27.00 XLF1425D27 0.02 0.00 0.00 0.0 0.02 251.0 0.0 0
27.50 XLF1419D27.5 0.05 0.00 0.00 0.0 0.05 307.0 0.0 0
28.00 XLF1419D28 0.14 0.00 0.00 0.0 0.08 107.0 0.0 0
28.00 XLF1425D28 0.02 0.00 0.00 0.0 0.02 251.0 0.0 0
28.50 XLF1419D28.5 0.05 0.00 0.00 0.0 0.05 307.0 0.0 0
29.00 XLF1419D29 0.14 0.00 0.01 25.0 0.08 107.0 0.0 0
29.00 XLF1425D29 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
29.50 XLF1419D29.5 0.05 0.00 0.00 0.0 0.05 307.0 0.0 0
30.00 XLF1419D30 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
30.00 XLF1425D30 0.02 0.00 0.00 0.0 0.02 251.0 0.0 0
31.00 XLF1419D31 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
31.00 XLF1425D31 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
32.00 XLF1419D32 0.05 0.00 0.00 0.0 0.05 255.0 0.0 0

Put Options: XLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 XLF1419P11 0.05 0.00 0.00 0.0 0.05 255.0 0.0 0
12.00 XLF1419P12 0.05 0.00 0.00 0.0 0.05 255.0 0.0 0
12.00 XLF1425P12 0.02 0.00 0.00 0.0 0.02 251.0 0.0 0
13.00 XLF1419P13 0.05 0.00 0.00 0.0 0.05 255.0 0.0 0
13.00 XLF1425P13 0.02 0.00 0.00 0.0 0.02 290.0 0.0 0
14.00 XLF1419P14 0.05 0.00 0.00 0.0 0.05 289.0 0.0 0
14.00 XLF1425P14 0.02 0.00 0.00 0.0 0.02 251.0 0.0 0
15.00 XLF1419P15 0.01 0.00 0.01 326.0 0.01 268.0 0.0 0
15.00 XLF1425P15 0.02 0.00 0.00 0.0 0.02 251.0 0.0 0
15.50 XLF1419P15.5 0.05 0.00 0.00 0.0 0.05 292.0 0.0 0
16.00 XLF1419P16 0.05 0.04 0.01 328.0 0.01 390.0 29.0 29
16.00 XLF1425P16 0.02 0.00 0.00 0.0 0.02 251.0 0.0 0
16.50 XLF1419P16.5 0.05 0.00 0.00 0.0 0.05 307.0 0.0 0
17.00 XLF1419P17 0.02 0.01 0.01 147.0 0.01 250.0 4.0 4
17.00 XLF1425P17 0.02 0.00 0.01 1749.0 0.02 348.0 0.0 0
17.50 XLF1419P17.5 0.05 0.00 0.00 0.0 0.05 307.0 0.0 0
18.00 XLF1419P18 0.04 0.03 0.01 186.0 0.01 308.0 20.0 263,754
18.00 XLF1425P18 0.01 -0.01 0.01 15.0 0.02 332.0 15.0 114
18.50 XLF1419P18.5 0.05 0.00 0.00 0.0 0.05 307.0 0.0 0
18.50 XLF1425P18.5 0.02 0.00 0.01 290.0 0.02 311.0 0.0 0
19.00 XLF1419P19 0.02 0.01 0.01 50.0 0.01 242.0 1104.0 71,465
19.00 XLF1425P19 0.02 0.00 0.01 506.0 0.02 303.0 0.0 0
19.50 XLF1419P19.5 0.05 0.00 0.01 190.0 0.05 997.0 0.0 0
19.50 XLF1425P19.5 0.03 0.00 0.01 750.0 0.02 229.0 0.0 0
20.00 XLF1419P20 0.01 0.00 0.01 20.0 0.01 214.0 10.0 373,859
20.00 XLF1425P20 0.05 0.02 0.01 459.0 0.03 243.0 1.0 592
20.50 XLF1419P20.5 0.01 0.00 0.01 190.0 0.01 298.0 913.0 12,636
20.50 XLF1425P20.5 0.06 0.05 0.01 214.0 0.03 253.0 562.0 596
21.00 XLF1419P21 0.01 0.00 0.02 190.0 0.01 275.0 6.0 123,245
21.00 XLF1425P21 0.02 -0.02 0.01 528.0 0.02 100.0 645.0 2,814
21.50 XLF1419P21.5 0.01 -0.01 0.01 55.0 0.01 268.0 315.0 21,817
21.50 XLF1425P21.5 0.07 -0.03 0.06 823.0 0.08 346.0 1523.0 10,201
22.00 XLF1419P22 0.13 -0.07 0.12 370.0 0.19 1021.0 3949.0 72,583
22.00 XLF1425P22 0.26 -0.04 0.22 647.0 0.28 404.0 7679.0 1,293
22.50 XLF1419P22.5 0.68 0.03 0.60 302.0 0.68 243.0 10.0 70
22.50 XLF1425P22.5 1.03 0.37 0.61 243.0 0.69 248.0 15.0 2,935
23.00 XLF1419P23 1.11 -0.23 1.10 436.0 1.19 152.0 1051.0 2,113
23.00 XLF1425P23 1.20 0.04 1.10 617.0 1.19 312.0 100.0 604
23.50 XLF1419P23.5 1.51 -0.15 1.60 294.0 1.68 88.0 100.0 100
23.50 XLF1425P23.5 2.09 0.44 1.60 246.0 1.68 248.0 367.0 321
24.00 XLF1419P24 2.43 0.28 2.10 493.0 2.18 88.0 1.0 435
24.00 XLF1425P24 1.54 -0.63 2.10 186.0 2.19 162.0 40.0 40
24.50 XLF1419P24.5 2.64 0.00 2.40 192.0 3.10 162.0 0.0 0
24.50 XLF1425P24.5 2.45 -0.01 1.08 162.0 4.25 162.0 40.0 10
25.00 XLF1419P25 3.75 0.65 3.10 391.0 3.25 1.0 5.0 140
25.00 XLF1425P25 3.15 0.00 2.80 243.0 4.40 10.0 0.0 0
25.50 XLF1419P25.5 3.60 0.00 3.00 162.0 4.30 162.0 0.0 0
25.50 XLF1425P25.5 3.65 0.00 2.82 243.0 5.15 162.0 0.0 0
26.00 XLF1419P26 4.95 0.85 2.56 162.0 5.75 162.0 300.0 300
26.00 XLF1425P26 4.15 0.00 2.55 44.0 4.45 45.0 0.0 0
26.50 XLF1419P26.5 4.60 0.00 3.05 280.0 6.30 280.0 0.0 0
26.50 XLF1425P26.5 4.65 0.00 3.05 162.0 6.25 162.0 0.0 0
27.00 XLF1419P27 6.00 0.95 3.55 10.0 6.80 10.0 10.0 300
27.00 XLF1425P27 5.10 0.00 3.55 162.0 6.75 162.0 0.0 0
27.50 XLF1419P27.5 5.50 0.00 4.05 10.0 7.20 10.0 0.0 0
28.00 XLF1419P28 6.20 0.20 4.55 10.0 7.80 10.0 10.0 10
28.00 XLF1425P28 6.15 0.00 4.55 10.0 7.75 10.0 0.0 0
28.50 XLF1419P28.5 6.50 0.00 5.05 10.0 8.20 10.0 0.0 0
29.00 XLF1419P29 6.90 0.00 5.50 2.0 8.85 2.0 0.0 0
29.00 XLF1425P29 7.15 0.00 5.50 3.0 8.80 1.0 0.0 0
29.50 XLF1419P29.5 7.50 0.00 6.05 10.0 9.30 10.0 0.0 0
30.00 XLF1419P30 8.00 0.00 6.55 10.0 9.80 10.0 0.0 0
30.00 XLF1425P30 8.10 0.00 6.55 10.0 9.75 10.0 0.0 0
31.00 XLF1419P31 8.95 0.00 7.55 10.0 10.80 10.0 0.0 0
31.00 XLF1425P31 9.20 0.75 8.30 10.0 9.90 10.0 10.0 10
32.00 XLF1419P32 8.70 0.00 8.55 10.0 11.80 10.0 0.0 0
Trading Center