Sel Sct Fnncl Shs  $23.32

down -0.05


27/8/2014 06:30 PM  |  NYSEARCA : XLF
Last Trade: 23.32
Trade Time: Aug 27 06:30 PM Eastern Daylight Time
Change: -0.05 (-0.21 %)
Prev Close: 23.37
Open: 23.43
Bid: 23.33
Ask: 23.35
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLF Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: XLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1429H15 7.80 -0.20 8.20 280.0 8.65 280.0 91.0 91
15.50 XLF1429H15.5 6.70 -0.80 7.65 50.0 8.15 50.0 40.0 40
16.00 XLF1429H16 6.20 -1.05 7.20 280.0 7.55 280.0 219.0 236
16.50 XLF1429H16.5 5.90 -0.85 6.75 1412.0 7.05 280.0 40.0 252
17.00 XLF1429H17 5.20 -1.05 6.20 280.0 6.55 280.0 280.0 446
17.50 XLF1429H17.5 4.70 -1.05 5.70 280.0 6.05 280.0 80.0 212
18.00 XLF1429H18 4.80 -0.40 5.15 200.0 5.55 280.0 172.0 351
18.50 XLF1429H18.5 4.05 -0.65 4.75 200.0 5.05 280.0 126.0 126
19.00 XLF1429H19 3.25 -1.00 4.25 280.0 4.55 280.0 40.0 40
19.50 XLF1429H19.5 3.70 0.00 3.75 200.0 4.05 280.0 0.0 118
20.00 XLF1429H20 2.85 -0.40 3.25 1236.0 3.55 3579.0 870.0 1,099
20.50 XLF1429H20.5 2.35 -0.40 2.76 534.0 3.05 4898.0 473.0 673
21.00 XLF1429H21 2.21 -0.04 2.26 489.0 2.52 4897.0 10.0 252
21.50 XLF1429H21.5 1.73 0.00 1.77 906.0 2.00 1721.0 0.0 0
22.00 XLF1429H22 0.64 -0.60 1.28 399.0 1.50 6647.0 20.0 256
22.50 XLF1429H22.5 0.80 -0.09 0.78 436.0 0.85 346.0 50.0 75,716
23.00 XLF1429H23 0.31 -0.13 0.30 5225.0 0.43 1971.0 19.0 92,965
23.50 XLF1429H23.5 0.03 -0.02 0.01 2810.0 0.04 519.0 71.0 6,160
24.00 XLF1429H24 0.04 0.00 0.01 20.0 0.04 276.0 0.0 0
24.50 XLF1429H24.5 0.04 0.00 0.01 38.0 0.04 246.0 0.0 0
25.00 XLF1429H25 0.04 0.00 0.00 0.0 0.04 267.0 0.0 0
25.50 XLF1429H25.5 0.04 0.00 0.00 0.0 0.04 276.0 0.0 0
26.00 XLF1429H26 0.04 0.00 0.00 0.0 0.04 277.0 0.0 0
26.50 XLF1429H26.5 0.04 0.00 0.00 0.0 0.04 277.0 0.0 0
27.00 XLF1429H27 0.04 0.00 0.00 0.0 0.04 277.0 0.0 0
27.50 XLF1429H27.5 0.04 0.00 0.00 0.0 0.04 277.0 0.0 0
28.00 XLF1429H28 0.04 0.00 0.00 0.0 0.04 277.0 0.0 0
28.50 XLF1429H28.5 0.04 0.00 0.00 0.0 0.04 277.0 0.0 0
29.00 XLF1429H29 0.04 0.00 0.00 0.0 0.04 277.0 0.0 0
29.50 XLF1429H29.5 0.04 0.00 0.00 0.0 0.04 258.0 0.0 0
30.00 XLF1429H30 0.04 0.00 0.00 0.0 0.04 258.0 0.0 0
30.50 XLF1429H30.5 0.04 0.00 0.00 0.0 0.04 258.0 0.0 0
31.00 XLF1429H31 0.04 0.00 0.00 0.0 0.04 258.0 0.0 0
31.50 XLF1429H31.5 0.04 0.00 0.00 0.0 0.04 258.0 0.0 0
32.00 XLF1429H32 0.04 0.00 0.00 0.0 0.04 258.0 0.0 0
32.50 XLF1429H32.5 0.04 0.00 0.00 0.0 0.04 258.0 0.0 0
33.00 XLF1429H33 0.04 0.00 0.00 0.0 0.04 258.0 0.0 0

Put Options: XLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1429T15 0.04 0.00 0.00 0.0 0.04 323.0 0.0 0
15.50 XLF1429T15.5 0.04 0.00 0.00 0.0 0.04 322.0 0.0 0
16.00 XLF1429T16 0.04 0.00 0.00 0.0 0.04 323.0 0.0 0
16.50 XLF1429T16.5 0.04 0.00 0.00 0.0 0.04 322.0 0.0 0
17.00 XLF1429T17 0.04 0.00 0.00 0.0 0.04 318.0 0.0 0
17.50 XLF1429T17.5 0.04 0.00 0.01 440.0 0.04 320.0 0.0 0
18.00 XLF1429T18 0.04 0.00 0.01 189.0 0.04 321.0 0.0 0
18.50 XLF1429T18.5 0.04 0.00 0.01 253.0 0.04 319.0 0.0 0
19.00 XLF1429T19 0.02 -0.02 0.01 3762.0 0.04 286.0 38.0 38
19.50 XLF1429T19.5 0.04 0.00 0.01 207.0 0.04 321.0 0.0 0
20.00 XLF1429T20 0.10 0.06 0.01 310.0 0.04 258.0 17.0 17
20.50 XLF1429T20.5 0.20 0.16 0.02 137.0 0.04 322.0 17.0 17
21.00 XLF1429T21 0.03 -0.01 0.01 6932.0 0.04 327.0 2.0 21
21.50 XLF1429T21.5 0.03 0.02 0.01 340.0 0.04 333.0 5001.0 5,273
22.00 XLF1429T22 0.01 0.00 0.01 1.0 0.01 176.0 1.0 45,126
22.50 XLF1429T22.5 0.01 -0.01 0.01 65.0 0.02 212.0 75.0 41,406
23.00 XLF1429T23 0.02 -0.01 0.01 1272.0 0.03 420.0 37.0 1,869
23.50 XLF1429T23.5 0.20 0.03 0.17 367.0 0.24 7193.0 10.0 1,204
24.00 XLF1429T24 0.61 0.00 0.50 327.0 0.73 806.0 10.0 10
24.50 XLF1429T24.5 1.04 0.00 0.98 3323.0 1.23 240.0 0.0 0
25.00 XLF1429T25 1.54 0.00 1.48 280.0 1.73 272.0 0.0 0
25.50 XLF1429T25.5 2.04 0.00 1.98 232.0 2.23 240.0 0.0 0
26.00 XLF1429T26 2.54 0.00 2.48 280.0 2.73 272.0 0.0 0
26.50 XLF1429T26.5 3.05 0.00 2.98 280.0 3.25 70.0 0.0 0
27.00 XLF1429T27 3.55 0.00 3.45 40.0 3.75 280.0 0.0 0
27.50 XLF1429T27.5 4.00 0.00 3.95 40.0 4.25 280.0 0.0 0
28.00 XLF1429T28 4.50 0.00 4.45 232.0 4.75 280.0 0.0 0
28.50 XLF1429T28.5 5.00 0.00 4.95 40.0 5.25 280.0 0.0 0
29.00 XLF1429T29 5.45 0.00 5.45 210.0 5.80 232.0 0.0 0
29.50 XLF1429T29.5 5.95 0.00 5.95 280.0 6.30 280.0 0.0 0
30.00 XLF1429T30 6.45 0.00 6.45 40.0 6.80 280.0 0.0 0
30.50 XLF1429T30.5 7.05 0.00 6.95 232.0 7.30 272.0 0.0 0
31.00 XLF1429T31 7.55 0.00 7.35 210.0 7.80 232.0 0.0 0
31.50 XLF1429T31.5 8.05 0.00 7.85 210.0 8.30 232.0 0.0 0
32.00 XLF1429T32 8.45 0.00 8.35 280.0 8.80 280.0 0.0 0
32.50 XLF1429T32.5 8.95 0.00 8.85 210.0 9.30 232.0 0.0 0
33.00 XLF1429T33 9.25 0.00 9.35 280.0 9.80 280.0 0.0 0
Trading Center