$22.90 +0.03 (0.11%) Sel Sct Fnncl Shs - NYSEARCA

Oct. 22, 2014 | 12:05 PM
Last Trade: 22.90
Trade Time: Oct 22 12:05 PM Eastern Daylight Time
Change: +0.03 (0.11%)
Prev Close: 22.87
Open: 22.91
Bid: 22.90
Ask: 22.91
Options:

Call Options: XLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1424J15 7.45 0.00 7.40 768.0 8.40 808.0 0.0 0
15.00 XLF1431J15 6.80 -0.65 7.40 360.0 8.40 478.0 40.0 40
15.50 XLF1424J15.5 7.10 0.00 7.10 1071.0 7.80 1071.0 0.0 0
16.00 XLF1424J16 6.00 -0.60 6.65 4066.0 7.25 4012.0 1417.0 1,603
16.00 XLF1431J16 5.65 -0.90 6.40 843.0 7.40 871.0 80.0 100
16.50 XLF1424J16.5 6.65 0.55 5.90 703.0 6.90 429.0 40.0 40
17.00 XLF1424J17 5.20 -0.40 5.40 3998.0 6.40 5832.0 96.0 165
17.00 XLF1431J17 5.55 0.00 5.40 867.0 6.40 895.0 200.0 200
17.50 XLF1424J17.5 4.70 -0.40 5.00 4274.0 5.80 4148.0 68.0 347
17.50 XLF1431J17.5 4.15 -0.90 4.95 867.0 5.85 867.0 88.0 214
18.00 XLF1424J18 4.15 -0.45 4.50 4218.0 5.30 4144.0 83.0 447
18.00 XLF1431J18 3.65 -0.90 4.45 932.0 5.35 932.0 40.0 186
18.50 XLF1424J18.5 3.65 -0.45 4.00 4178.0 4.80 4172.0 238.0 198
18.50 XLF1431J18.5 5.00 0.90 3.95 932.0 4.85 954.0 74.0 74
19.00 XLF1424J19 3.20 -0.40 3.50 1071.0 4.30 1071.0 11.0 35
19.00 XLF1431J19 3.60 0.00 3.45 932.0 4.35 932.0 0.0 0
19.50 XLF1424J19.5 3.45 0.35 3.05 1189.0 3.80 1071.0 40.0 40
19.50 XLF1431J19.5 2.90 -0.20 3.00 2876.0 3.80 2876.0 40.0 51
20.00 XLF1424J20 2.87 0.00 2.71 4733.0 3.10 5040.0 13.0 195
20.00 XLF1431J20 2.40 -0.21 2.57 3558.0 3.30 3558.0 60.0 256
20.50 XLF1424J20.5 1.64 -0.49 2.22 7150.0 2.59 7432.0 36.0 318
20.50 XLF1431J20.5 1.91 -0.21 2.05 2998.0 2.81 2979.0 112.0 165
21.00 XLF1424J21 0.96 -0.68 1.67 7432.0 2.00 7059.0 20.0 643
21.00 XLF1431J21 1.20 -0.44 1.75 4244.0 2.01 3636.0 49.0 151
21.50 XLF1424J21.5 1.37 0.00 1.19 7306.0 1.49 7064.0 10.0 246
21.50 XLF1431J21.5 0.93 -0.23 1.20 1799.0 1.51 3559.0 1.0 685
22.00 XLF1424J22 0.83 0.00 0.69 8353.0 0.99 7893.0 116.0 648
22.00 XLF1431J22 0.91 0.00 0.83 7097.0 1.03 8789.0 24.0 843
22.50 XLF1424J22.5 0.42 0.00 0.36 6693.0 0.50 8500.0 63.0 608
22.50 XLF1431J22.5 0.47 0.00 0.50 1943.0 0.53 126.0 180.0 1,512
23.00 XLF1424J23 0.08 0.00 0.07 54.0 0.08 30.0 37.0 565
23.00 XLF1431J23 0.18 0.00 0.18 5.0 0.19 119.0 25.0 2,499
23.50 XLF1424J23.5 0.01 -0.02 0.01 10.0 0.03 5206.0 10.0 610
23.50 XLF1431J23.5 0.02 0.00 0.02 6349.0 0.08 9248.0 3.0 5,611
24.00 XLF1424J24 0.01 0.00 0.01 371.0 0.05 6809.0 10.0 726
24.00 XLF1431J24 0.11 0.10 0.01 10.0 0.05 12025.0 628.0 20,862
24.50 XLF1424J24.5 0.04 0.00 0.01 474.0 0.05 2816.0 0.0 0
24.50 XLF1431J24.5 0.03 -0.02 0.01 1864.0 0.05 2743.0 175.0 495
25.00 XLF1424J25 0.04 0.00 0.01 308.0 0.05 2813.0 2.0 12
25.00 XLF1431J25 0.05 0.00 0.01 407.0 0.05 2811.0 0.0 0
25.50 XLF1424J25.5 0.04 0.00 0.00 0.0 0.05 1351.0 0.0 0
25.50 XLF1431J25.5 0.05 0.00 0.00 0.0 0.05 900.0 0.0 0
26.00 XLF1424J26 0.04 0.00 0.00 0.0 0.05 1355.0 0.0 0
26.00 XLF1431J26 0.04 0.00 0.00 0.0 0.05 894.0 0.0 0
26.50 XLF1424J26.5 0.04 0.00 0.00 0.0 0.05 905.0 0.0 0
26.50 XLF1431J26.5 0.04 0.00 0.00 0.0 0.05 953.0 0.0 0
27.00 XLF1424J27 0.04 0.00 0.00 0.0 0.05 966.0 0.0 0
27.00 XLF1431J27 0.04 0.00 0.00 0.0 0.06 818.0 0.0 0
27.50 XLF1424J27.5 0.04 0.00 0.00 0.0 0.05 1014.0 0.0 0
27.50 XLF1431J27.5 0.04 0.00 0.00 0.0 0.06 822.0 0.0 0
28.00 XLF1424J28 0.04 0.00 0.00 0.0 0.05 1227.0 0.0 0
28.00 XLF1431J28 0.04 0.00 0.00 0.0 0.06 880.0 0.0 0
28.50 XLF1424J28.5 0.04 0.00 0.00 0.0 0.05 1229.0 0.0 0
28.50 XLF1431J28.5 0.04 0.00 0.00 0.0 0.06 833.0 0.0 0
29.00 XLF1424J29 0.04 0.00 0.00 0.0 0.05 905.0 0.0 0
29.00 XLF1431J29 0.04 0.00 0.00 0.0 0.06 859.0 0.0 0
29.50 XLF1424J29.5 0.04 0.00 0.00 0.0 0.05 912.0 0.0 0
29.50 XLF1431J29.5 0.04 0.00 0.00 0.0 0.06 820.0 0.0 0
30.00 XLF1424J30 0.04 0.00 0.00 0.0 0.05 912.0 0.0 0
30.00 XLF1431J30 0.04 0.00 0.00 0.0 0.06 904.0 0.0 0
30.50 XLF1424J30.5 0.04 0.00 0.00 0.0 0.05 912.0 0.0 0
30.50 XLF1431J30.5 0.04 0.00 0.00 0.0 0.06 892.0 0.0 0
31.00 XLF1424J31 0.04 0.00 0.00 0.0 0.05 392.0 0.0 0
31.00 XLF1431J31 0.04 0.00 0.00 0.0 0.06 913.0 0.0 0
31.50 XLF1424J31.5 0.04 0.00 0.00 0.0 0.05 392.0 0.0 0
31.50 XLF1431J31.5 0.04 0.00 0.00 0.0 0.06 822.0 0.0 0
32.00 XLF1424J32 0.04 0.00 0.00 0.0 0.05 392.0 0.0 0
32.00 XLF1431J32 0.04 0.00 0.00 0.0 0.06 857.0 0.0 0
32.50 XLF1424J32.5 0.04 0.00 0.00 0.0 0.05 12.0 0.0 0
32.50 XLF1431J32.5 0.04 0.00 0.00 0.0 0.06 846.0 0.0 0
33.00 XLF1424J33 0.04 0.00 0.00 0.0 0.05 12.0 0.0 0
33.00 XLF1431J33 0.04 0.00 0.00 0.0 0.06 857.0 0.0 0
33.50 XLF1424J33.5 0.04 0.00 0.00 0.0 0.05 330.0 0.0 0

Put Options: XLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1424V15 0.02 -0.02 0.00 0.0 0.05 400.0 1.0 1
15.00 XLF1431V15 0.04 0.00 0.00 0.0 0.06 894.0 0.0 0
15.50 XLF1424V15.5 0.04 0.00 0.00 0.0 0.05 400.0 0.0 0
16.00 XLF1424V16 0.04 0.00 0.00 0.0 0.05 386.0 0.0 0
16.00 XLF1431V16 0.04 0.00 0.00 0.0 0.06 853.0 0.0 0
16.50 XLF1424V16.5 0.04 0.00 0.00 0.0 0.05 402.0 0.0 0
17.00 XLF1424V17 0.04 0.00 0.00 0.0 0.05 885.0 0.0 0
17.00 XLF1431V17 0.02 -0.02 0.00 0.0 0.06 853.0 15.0 31
17.50 XLF1424V17.5 0.04 0.00 0.00 0.0 0.05 889.0 0.0 0
17.50 XLF1431V17.5 0.04 0.00 0.00 0.0 0.06 787.0 0.0 0
18.00 XLF1424V18 0.04 0.00 0.00 0.0 0.05 903.0 0.0 0
18.00 XLF1431V18 0.04 0.00 0.01 554.0 0.06 2658.0 0.0 0
18.50 XLF1424V18.5 0.04 0.00 0.01 1049.0 0.05 2790.0 0.0 0
18.50 XLF1431V18.5 0.03 -0.01 0.01 3492.0 0.06 1979.0 10.0 30
19.00 XLF1424V19 0.11 0.07 0.01 5.0 0.05 2790.0 3.0 3
19.00 XLF1431V19 0.06 0.01 0.03 2808.0 0.07 2625.0 10.0 150
19.50 XLF1424V19.5 0.03 -0.01 0.02 6420.0 0.05 2699.0 10.0 30
19.50 XLF1431V19.5 0.01 -0.04 0.01 190.0 0.07 2508.0 34.0 1,180
20.00 XLF1424V20 0.09 0.05 0.04 1698.0 0.05 2847.0 15.0 45
20.00 XLF1431V20 0.05 0.00 0.01 572.0 0.07 3324.0 290.0 1,720
20.50 XLF1424V20.5 0.01 0.00 0.01 1.0 0.05 2753.0 1.0 21
20.50 XLF1431V20.5 0.07 0.01 0.03 167.0 0.07 6259.0 10.0 2,583
21.00 XLF1424V21 0.01 0.00 0.01 45.0 0.05 6790.0 30.0 373
21.00 XLF1431V21 0.17 0.10 0.04 3198.0 0.08 5908.0 454.0 451
21.50 XLF1424V21.5 0.05 0.00 0.01 155.0 0.01 278.0 10.0 642
21.50 XLF1431V21.5 0.04 0.00 0.01 7337.0 0.05 10055.0 7.0 2,042
22.00 XLF1424V22 0.02 0.00 0.01 202.0 0.05 6982.0 43.0 1,045
22.00 XLF1431V22 0.07 0.00 0.02 8314.0 0.09 10778.0 70.0 19,946
22.50 XLF1424V22.5 0.05 0.00 0.01 7833.0 0.04 6375.0 729.0 5,551
22.50 XLF1431V22.5 0.12 -0.01 0.11 30.0 0.12 252.0 109.0 4,744
23.00 XLF1424V23 0.24 0.00 0.15 4916.0 0.24 11390.0 17.0 361
23.00 XLF1431V23 0.29 -0.02 0.27 10.0 0.28 525.0 46.0 695
23.50 XLF1424V23.5 0.77 0.00 0.46 6755.0 0.84 7047.0 3.0 638
23.50 XLF1431V23.5 1.20 0.62 0.58 6411.0 0.87 9574.0 1.0 1,881
24.00 XLF1424V24 0.99 -0.07 0.95 8627.0 1.31 9083.0 19.0 202
24.00 XLF1431V24 1.25 0.00 1.01 1310.0 1.26 4423.0 10.0 1,215
24.50 XLF1424V24.5 1.63 0.00 1.46 4483.0 1.71 4314.0 56.0 101
24.50 XLF1431V24.5 1.59 0.01 1.37 3825.0 1.84 4116.0 17.0 182
25.00 XLF1424V25 2.13 0.00 1.97 4406.0 2.22 4281.0 55.0 118
25.00 XLF1431V25 1.84 -0.25 1.87 3976.0 2.34 3976.0 140.0 100
25.50 XLF1424V25.5 2.56 0.00 2.41 3047.0 2.80 3047.0 0.0 0
25.50 XLF1431V25.5 2.25 -0.27 2.41 2372.0 2.81 2372.0 100.0 311
26.00 XLF1424V26 2.82 -0.18 2.90 3533.0 3.30 3533.0 80.0 80
26.00 XLF1431V26 3.00 0.00 2.94 3533.0 3.35 3533.0 0.0 0
26.50 XLF1424V26.5 3.50 0.00 3.20 1075.0 4.00 1075.0 0.0 0
26.50 XLF1431V26.5 3.45 0.00 3.20 916.0 4.00 916.0 0.0 0
27.00 XLF1424V27 4.00 0.00 3.70 1097.0 4.50 1097.0 0.0 0
27.00 XLF1431V27 3.95 0.00 3.70 931.0 4.50 931.0 0.0 0
27.50 XLF1424V27.5 4.50 0.00 4.20 1095.0 5.00 1095.0 0.0 0
27.50 XLF1431V27.5 4.45 0.00 4.20 931.0 5.00 931.0 0.0 0
28.00 XLF1424V28 5.00 0.00 4.80 1071.0 5.40 1071.0 0.0 0
28.00 XLF1431V28 4.95 0.00 4.70 931.0 5.50 931.0 0.0 0
28.50 XLF1424V28.5 5.50 0.00 5.20 1092.0 6.00 1092.0 0.0 0
28.50 XLF1431V28.5 5.45 0.00 5.10 881.0 6.10 840.0 0.0 0
29.00 XLF1424V29 6.00 0.00 5.60 1097.0 6.55 1071.0 0.0 0
29.00 XLF1431V29 5.95 0.00 5.60 953.0 6.60 931.0 0.0 0
29.50 XLF1424V29.5 6.50 0.00 6.20 1071.0 7.00 1071.0 0.0 0
29.50 XLF1431V29.5 6.45 0.00 6.10 953.0 7.10 931.0 0.0 0
30.00 XLF1424V30 7.00 0.00 6.60 1095.0 7.55 1070.0 0.0 0
30.00 XLF1431V30 6.95 0.00 6.60 953.0 7.60 931.0 0.0 0
30.50 XLF1424V30.5 7.35 0.00 7.25 652.0 7.95 505.0 0.0 0
30.50 XLF1431V30.5 7.35 0.00 7.10 509.0 8.10 479.0 0.0 0
31.00 XLF1424V31 7.45 0.00 7.60 670.0 8.60 505.0 0.0 0
31.00 XLF1431V31 7.85 0.00 7.60 509.0 8.60 479.0 0.0 0
31.50 XLF1424V31.5 8.10 0.00 8.10 505.0 9.15 350.0 0.0 0
31.50 XLF1431V31.5 8.35 0.00 8.10 378.0 9.10 460.0 0.0 0
32.00 XLF1424V32 8.85 0.00 8.60 726.0 9.60 688.0 0.0 0
32.00 XLF1431V32 8.50 0.00 8.60 505.0 9.60 460.0 0.0 0
32.50 XLF1424V32.5 8.25 0.00 8.85 454.0 10.55 235.0 0.0 0
32.50 XLF1431V32.5 8.20 0.00 8.60 156.0 10.30 534.0 0.0 0
33.00 XLF1424V33 8.45 0.00 9.35 454.0 11.05 235.0 0.0 0
33.00 XLF1431V33 8.70 0.00 9.60 775.0 10.80 387.0 0.0 0
33.50 XLF1424V33.5 9.20 0.00 9.55 235.0 10.70 1005.0 0.0 0