$24.38 +0.03 (0.12%) Sel Sct Fnncl Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 24.38
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.03 (0.12%)
Prev Close: 24.35
Open: 24.35
Bid: 24.34
Ask: 24.40
Options:

Call Options: XLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1428K15 7.35 -0.30 7.70 280.0 9.65 280.0 40.0 40
15.50 XLF1428K15.5 7.25 -1.10 8.35 1921.0 9.35 2935.0 212.0 212
16.00 XLF1428K16 7.00 -0.65 6.70 537.0 10.00 554.0 40.0 200
16.50 XLF1428K16.5 7.15 0.00 7.25 280.0 8.50 280.0 0.0 0
17.00 XLF1428K17 6.65 0.00 6.95 127.0 7.70 280.0 0.0 0
17.50 XLF1428K17.5 6.15 0.00 6.35 280.0 7.30 280.0 0.0 0
18.00 XLF1428K18 4.70 -1.15 5.85 791.0 6.80 995.0 33.0 233
18.50 XLF1428K18.5 4.20 -1.15 5.25 280.0 6.30 280.0 50.0 50
19.00 XLF1428K19 2.79 -2.16 4.80 280.0 5.85 280.0 16.0 99
19.50 XLF1428K19.5 2.34 -2.11 4.15 280.0 5.30 280.0 40.0 29
20.00 XLF1428K20 1.90 -1.90 3.65 280.0 4.95 280.0 63.0 52
20.50 XLF1428K20.5 1.60 -1.80 2.98 280.0 4.80 280.0 57.0 57
21.00 XLF1428K21 1.60 -1.39 2.99 218.0 3.70 229.0 1.0 33
21.50 XLF1428K21.5 2.77 0.25 2.72 280.0 2.97 280.0 40.0 39
22.00 XLF1428K22 2.34 0.01 2.28 2940.0 2.41 449.0 16.0 117
22.50 XLF1428K22.5 1.80 0.03 1.74 127.0 1.96 127.0 4.0 84
23.00 XLF1428K23 1.32 0.13 1.24 2793.0 1.48 2014.0 15.0 373
23.50 XLF1428K23.5 0.85 0.00 0.78 280.0 0.92 187.0 125.0 85
24.00 XLF1428K24 0.34 0.03 0.31 1558.0 0.41 364.0 309.0 1,212
24.50 XLF1428K24.5 0.04 0.02 0.01 40.0 0.02 57.0 50.0 2,492
25.00 XLF1428K25 0.06 0.00 0.01 314.0 0.06 232.0 0.0 0
25.50 XLF1428K25.5 0.05 0.00 0.01 10.0 0.06 190.0 0.0 0
26.00 XLF1428K26 0.05 0.00 0.00 0.0 0.05 144.0 0.0 0
26.50 XLF1428K26.5 0.06 0.00 0.00 0.0 0.05 144.0 0.0 0
27.00 XLF1428K27 0.10 0.00 0.00 0.0 0.12 280.0 0.0 0
27.50 XLF1428K27.5 0.14 0.00 0.00 0.0 0.05 144.0 0.0 0
28.00 XLF1428K28 0.14 0.00 0.00 0.0 0.05 144.0 0.0 0
28.50 XLF1428K28.5 0.15 0.00 0.00 0.0 0.05 145.0 0.0 0
29.00 XLF1428K29 0.15 0.00 0.00 0.0 0.05 144.0 0.0 0
29.50 XLF1428K29.5 0.15 0.00 0.00 0.0 0.05 144.0 0.0 0
30.00 XLF1428K30 0.14 0.00 0.00 0.0 0.05 144.0 0.0 0
30.50 XLF1428K30.5 0.15 0.00 0.00 0.0 0.05 144.0 0.0 0
31.00 XLF1428K31 0.14 0.00 0.00 0.0 0.05 144.0 0.0 0
31.50 XLF1428K31.5 0.14 0.00 0.00 0.0 0.05 144.0 0.0 0
32.00 XLF1428K32 0.14 0.00 0.00 0.0 0.05 144.0 0.0 0
32.50 XLF1428K32.5 0.14 0.00 0.00 0.0 0.05 144.0 0.0 0
33.00 XLF1428K33 0.14 0.00 0.00 0.0 0.05 144.0 0.0 0
33.50 XLF1428K33.5 0.14 0.00 0.00 0.0 0.06 194.0 0.0 0
34.00 XLF1428K34 0.14 0.00 0.00 0.0 0.05 144.0 0.0 0

Put Options: XLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1428W15 0.14 0.00 0.02 781.0 0.05 146.0 0.0 0
15.50 XLF1428W15.5 0.14 0.00 0.01 4009.0 0.05 144.0 0.0 0
16.00 XLF1428W16 0.14 0.00 0.01 159.0 0.05 146.0 0.0 0
16.50 XLF1428W16.5 0.14 0.00 0.01 225.0 0.05 144.0 0.0 0
17.00 XLF1428W17 0.14 0.00 0.01 132.0 0.05 144.0 0.0 0
17.50 XLF1428W17.5 0.14 0.00 0.01 303.0 0.05 144.0 0.0 0
18.00 XLF1428W18 0.14 0.00 0.01 75.0 0.05 143.0 0.0 0
18.50 XLF1428W18.5 0.14 0.00 0.01 311.0 0.05 143.0 0.0 0
19.00 XLF1428W19 0.16 0.02 0.01 155.0 0.05 144.0 10.0 10
19.50 XLF1428W19.5 0.20 0.06 0.01 221.0 0.05 144.0 22.0 22
20.00 XLF1428W20 0.23 0.16 0.01 122.0 0.05 144.0 22.0 22
20.50 XLF1428W20.5 0.15 0.01 0.01 189.0 0.05 144.0 5.0 36
21.00 XLF1428W21 0.19 0.05 0.01 280.0 0.06 194.0 36.0 166
21.50 XLF1428W21.5 0.11 -0.03 0.01 1.0 0.06 193.0 924.0 986
22.00 XLF1428W22 0.09 -0.05 0.01 207.0 0.05 144.0 63.0 1,101
22.50 XLF1428W22.5 0.02 0.01 0.01 95.0 0.04 94.0 3.0 1,252
23.00 XLF1428W23 0.01 0.00 0.01 1.0 0.05 232.0 1.0 49
23.50 XLF1428W23.5 0.01 -0.01 0.01 15.0 0.01 72.0 48.0 666
24.00 XLF1428W24 0.01 -0.01 0.01 1.0 0.01 1.0 31.0 924
24.50 XLF1428W24.5 0.16 0.00 0.12 183.0 0.23 5445.0 5.0 303
25.00 XLF1428W25 0.69 0.23 0.60 194.0 0.73 2736.0 100.0 100
25.50 XLF1428W25.5 0.96 0.00 1.04 280.0 1.27 280.0 0.0 0
26.00 XLF1428W26 1.46 0.00 1.57 280.0 1.80 280.0 0.0 0
26.50 XLF1428W26.5 1.86 0.00 2.07 280.0 2.29 280.0 0.0 0
27.00 XLF1428W27 2.06 0.00 2.57 280.0 2.80 280.0 0.0 0
27.50 XLF1428W27.5 2.69 0.00 2.95 138.0 3.45 280.0 0.0 0
28.00 XLF1428W28 3.15 0.00 3.25 280.0 4.05 280.0 0.0 0
28.50 XLF1428W28.5 5.15 2.16 3.75 280.0 4.25 280.0 40.0 0
29.00 XLF1428W29 3.40 0.00 3.95 280.0 5.40 280.0 0.0 0
29.50 XLF1428W29.5 3.90 0.00 4.60 280.0 5.75 280.0 0.0 0
30.00 XLF1428W30 4.80 0.00 5.20 280.0 6.15 280.0 0.0 0
30.50 XLF1428W30.5 5.30 0.00 5.70 280.0 6.75 280.0 0.0 0
31.00 XLF1428W31 5.80 0.00 6.20 280.0 7.25 280.0 0.0 0
31.50 XLF1428W31.5 6.30 0.00 6.60 280.0 7.75 280.0 0.0 0
32.00 XLF1428W32 9.15 2.75 7.20 280.0 8.15 280.0 66.0 0
32.50 XLF1428W32.5 7.30 0.00 7.55 280.0 8.70 280.0 0.0 0
33.00 XLF1428W33 7.80 0.00 7.00 280.0 9.20 280.0 0.0 0
33.50 XLF1428W33.5 7.45 0.00 8.70 280.0 9.65 280.0 0.0 0
34.00 XLF1428W34 7.90 0.00 8.00 280.0 10.20 280.0 0.0 0