Sel Sct Fnncl Shs  $22.88

up +0.10


30/7/2014 04:00 PM  |  NYSEARCA : XLF
Last Trade: 22.88
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.10 (0.44 %)
Prev Close: 22.78
Open: 22.87
Bid: 22.85
Ask: 22.87
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 5%
Options:

Call Options: XLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 XLF1416H12 9.25 0.00 9.25 360.0 10.95 170.0 0.0 0
13.00 XLF1416H13 9.85 0.00 9.85 50.0 9.95 642.0 0.0 0
14.00 XLF1416H14 8.85 0.00 8.85 200.0 8.95 1024.0 0.0 0
15.00 XLF1401H15 7.35 0.00 7.35 1095.0 8.25 1095.0 0.0 0
15.00 XLF1408H15 6.70 0.00 6.70 435.0 8.45 435.0 0.0 0
15.00 XLF1416H15 7.65 -0.20 7.85 272.0 7.95 232.0 2.0 32
15.00 XLF1422H15 7.85 0.00 7.85 1946.0 7.95 3824.0 0.0 0
15.00 XLF1429H15 7.80 -0.05 7.85 2032.0 7.95 2100.0 91.0 91
15.50 XLF1401H15.5 7.15 0.00 7.15 1110.0 7.60 1110.0 0.0 0
15.50 XLF1408H15.5 7.25 0.00 7.25 270.0 7.55 285.0 0.0 0
15.50 XLF1422H15.5 7.35 0.00 7.35 1265.0 7.45 4359.0 0.0 0
15.50 XLF1429H15.5 7.35 0.00 7.35 272.0 7.45 1266.0 0.0 0
16.00 XLF1401H16 6.65 0.00 6.65 1110.0 7.10 1110.0 0.0 0
16.00 XLF1408H16 6.75 0.00 6.75 270.0 7.05 285.0 0.0 0
16.00 XLF1416H16 6.69 -0.16 6.85 349.0 6.95 1884.0 41.0 81
16.00 XLF1422H16 6.85 0.00 6.85 200.0 6.95 1024.0 0.0 0
16.00 XLF1429H16 6.80 -0.05 6.85 199.0 6.95 1228.0 17.0 17
16.50 XLF1401H16.5 6.15 0.00 6.15 1110.0 6.60 1110.0 0.0 0
16.50 XLF1408H16.5 6.25 0.00 6.25 105.0 6.55 285.0 0.0 0
16.50 XLF1422H16.5 6.30 -0.05 6.35 199.0 6.45 1136.0 199.0 199
16.50 XLF1429H16.5 6.30 -0.05 6.35 265.0 6.45 1004.0 40.0 40
17.00 XLF1401H17 5.65 0.00 5.65 1110.0 6.10 1110.0 0.0 0
17.00 XLF1408H17 5.75 0.00 5.75 270.0 5.95 230.0 0.0 0
17.00 XLF1416H17 5.96 0.11 5.85 443.0 5.95 1792.0 21.0 184
17.00 XLF1422H17 5.80 -0.05 5.85 240.0 5.95 1326.0 252.0 275
17.00 XLF1429H17 5.80 -0.05 5.85 272.0 5.95 479.0 40.0 40
17.50 XLF1401H17.5 5.15 0.00 5.15 1110.0 5.50 1110.0 0.0 0
17.50 XLF1408H17.5 5.25 0.00 5.25 270.0 5.55 285.0 0.0 0
17.50 XLF1422H17.5 5.30 0.00 5.35 1283.0 5.45 7728.0 225.0 123
17.50 XLF1429H17.5 5.55 0.20 5.35 270.0 5.45 1312.0 132.0 132
18.00 XLF1401H18 4.99 0.34 4.65 1065.0 5.10 1110.0 16.0 16
18.00 XLF1408H18 4.80 0.05 4.75 285.0 5.00 519.0 188.0 188
18.00 XLF1416H18 4.85 0.00 4.85 400.0 4.95 2878.0 26.0 340
18.00 XLF1422H18 4.90 0.00 4.85 4349.0 4.95 8447.0 251.0 135
18.00 XLF1429H18 4.80 0.00 4.85 1114.0 4.95 8419.0 172.0 179
18.50 XLF1401H18.5 4.30 0.15 4.15 1110.0 4.60 1110.0 23.0 40
18.50 XLF1408H18.5 4.25 0.00 4.25 3995.0 4.50 2427.0 0.0 0
18.50 XLF1416H18.5 4.35 0.00 4.35 386.0 4.45 2849.0 0.0 0
18.50 XLF1422H18.5 4.30 0.00 4.35 858.0 4.45 8834.0 21.0 32
18.50 XLF1429H18.5 4.35 0.00 4.35 298.0 4.45 954.0 0.0 0
19.00 XLF1401H19 3.85 0.00 3.85 272.0 4.10 232.0 0.0 0
19.00 XLF1408H19 3.75 0.00 3.75 454.0 4.00 927.0 0.0 0
19.00 XLF1416H19 4.05 0.20 3.85 398.0 3.95 2326.0 10.0 310
19.00 XLF1422H19 3.85 0.00 3.85 239.0 3.95 1299.0 0.0 0
19.00 XLF1429H19 3.85 0.00 3.85 708.0 3.95 346.0 0.0 0
19.50 XLF1401H19.5 3.15 0.00 3.15 1110.0 3.60 1110.0 0.0 0
19.50 XLF1408H19.5 3.25 0.00 3.25 108.0 3.50 949.0 0.0 0
19.50 XLF1416H19.5 3.35 0.00 3.35 400.0 3.45 1190.0 0.0 0
19.50 XLF1422H19.5 3.35 0.00 3.35 290.0 3.45 612.0 0.0 0
19.50 XLF1429H19.5 3.35 0.00 3.35 350.0 3.45 304.0 0.0 0
20.00 XLF1401H20 2.94 0.25 2.69 2095.0 2.98 2545.0 944.0 944
20.00 XLF1408H20 2.77 0.00 2.77 214.0 3.00 988.0 0.0 0
20.00 XLF1416H20 2.86 0.00 2.88 260.0 2.93 4469.0 272.0 2,821
20.00 XLF1422H20 2.81 0.00 2.88 223.0 2.94 6974.0 2000.0 2,000
20.00 XLF1429H20 2.99 0.11 2.88 276.0 2.95 578.0 200.0 200
20.50 XLF1401H20.5 2.40 0.20 2.20 4263.0 2.48 4263.0 40.0 399
20.50 XLF1408H20.5 2.26 0.00 2.28 7775.0 2.48 6419.0 140.0 10
20.50 XLF1416H20.5 2.46 0.00 2.38 389.0 2.44 389.0 63.0 0
20.50 XLF1422H20.5 2.32 0.00 2.38 398.0 2.45 7205.0 40.0 0
20.50 XLF1429H20.5 2.50 0.11 2.39 259.0 2.45 492.0 200.0 200
21.00 XLF1401H21 1.82 0.10 1.72 4279.0 1.98 4279.0 40.0 40
21.00 XLF1408H21 1.78 0.00 1.78 244.0 1.99 873.0 0.0 0
21.00 XLF1416H21 1.80 0.00 1.88 349.0 1.94 776.0 4.0 572
21.00 XLF1422H21 1.70 -0.19 1.89 262.0 1.95 541.0 2.0 2
21.00 XLF1429H21 1.89 0.00 1.89 274.0 1.96 540.0 0.0 0
21.50 XLF1401H21.5 1.29 0.06 1.23 7279.0 1.48 8590.0 180.0 143
21.50 XLF1408H21.5 1.29 0.00 1.29 6478.0 1.49 7906.0 40.0 42
21.50 XLF1416H21.5 1.42 -0.03 1.39 66.0 1.45 4907.0 100.0 15
21.50 XLF1422H21.5 1.40 0.00 1.40 280.0 1.46 349.0 0.0 0
21.50 XLF1429H21.5 1.41 0.00 1.41 414.0 1.48 1021.0 0.0 0
22.00 XLF1401H22 1.05 0.32 0.73 7282.0 0.98 7277.0 10.0 1,471
22.00 XLF1408H22 0.90 0.09 0.81 1467.0 1.00 413.0 10.0 457
22.00 XLF1416H22 0.85 0.00 0.90 2166.0 0.97 8008.0 24.0 5,938
22.00 XLF1422H22 0.99 0.00 0.94 288.0 0.99 389.0 19.0 140
22.00 XLF1429H22 1.03 0.08 0.95 1348.0 1.01 4119.0 10.0 11
22.50 XLF1401H22.5 0.35 0.09 0.26 4677.0 0.50 1424.0 15.0 93
22.50 XLF1408H22.5 0.35 0.00 0.40 298.0 0.46 266.0 1.0 535
22.50 XLF1416H22.5 0.50 0.00 0.47 321.0 0.52 9160.0 69.0 397
22.50 XLF1422H22.5 0.47 0.00 0.51 1121.0 0.56 2239.0 9.0 76
22.50 XLF1429H22.5 0.47 -0.04 0.53 6331.0 0.59 1332.0 6.0 40
23.00 XLF1401H23 0.05 0.00 0.03 2031.0 0.06 3381.0 374.0 5,435
23.00 XLF1408H23 0.12 0.00 0.10 1579.0 0.13 1358.0 3087.0 538
23.00 XLF1416H23 0.16 0.00 0.15 1394.0 0.17 180.0 1522.0 61,665
23.00 XLF1422H23 0.21 0.00 0.20 618.0 0.22 200.0 1.0 171
23.00 XLF1429H23 0.22 0.02 0.24 934.0 0.26 254.0 2.0 224
23.50 XLF1401H23.5 0.05 0.01 0.01 300.0 0.04 322.0 2.0 149
23.50 XLF1408H23.5 0.02 -0.03 0.01 340.0 0.05 8103.0 1.0 70
23.50 XLF1416H23.5 0.04 0.01 0.03 309.0 0.04 542.0 100.0 151
23.50 XLF1422H23.5 0.05 0.00 0.05 244.0 0.07 3924.0 500.0 348
23.50 XLF1429H23.5 0.08 0.00 0.07 2305.0 0.10 6390.0 10.0 41
24.00 XLF1401H24 0.04 0.00 0.01 268.0 0.04 1429.0 0.0 0
24.00 XLF1408H24 0.05 0.01 0.01 287.0 0.04 1624.0 180.0 180
24.00 XLF1416H24 0.01 -0.02 0.01 202.0 0.03 349.0 3.0 27,159
24.00 XLF1422H24 0.20 0.17 0.01 308.0 0.03 208.0 21.0 21
24.00 XLF1429H24 0.01 0.00 0.01 3388.0 0.04 40.0 0.0 0
24.50 XLF1401H24.5 0.04 0.00 0.01 239.0 0.04 1153.0 0.0 0
24.50 XLF1408H24.5 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
24.50 XLF1416H24.5 0.03 0.00 0.00 0.0 0.03 260.0 0.0 0
24.50 XLF1422H24.5 0.03 0.00 0.01 4196.0 0.03 206.0 0.0 0
24.50 XLF1429H24.5 0.03 0.00 0.01 38.0 0.03 211.0 0.0 0
25.00 XLF1401H25 0.04 0.00 0.00 0.0 0.04 579.0 0.0 0
25.00 XLF1408H25 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
25.00 XLF1416H25 0.02 -0.01 0.01 1.0 0.03 240.0 40.0 75
25.00 XLF1422H25 0.03 0.00 0.00 0.0 0.03 222.0 0.0 0
25.00 XLF1429H25 0.03 0.00 0.00 0.0 0.03 213.0 0.0 0
25.50 XLF1401H25.5 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
25.50 XLF1408H25.5 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
25.50 XLF1416H25.5 0.02 0.00 0.00 0.0 0.02 219.0 0.0 0
25.50 XLF1422H25.5 0.03 0.00 0.00 0.0 0.03 227.0 0.0 0
25.50 XLF1429H25.5 0.03 0.00 0.00 0.0 0.03 222.0 0.0 0
26.00 XLF1401H26 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
26.00 XLF1408H26 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
26.00 XLF1416H26 0.02 0.00 0.00 0.0 0.02 364.0 0.0 0
26.00 XLF1422H26 0.02 0.00 0.00 0.0 0.02 198.0 0.0 0
26.00 XLF1429H26 0.03 0.00 0.00 0.0 0.03 257.0 0.0 0
26.50 XLF1401H26.5 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
26.50 XLF1408H26.5 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
26.50 XLF1416H26.5 0.02 0.00 0.00 0.0 0.02 393.0 0.0 0
26.50 XLF1422H26.5 0.02 0.00 0.00 0.0 0.02 208.0 0.0 0
26.50 XLF1429H26.5 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
27.00 XLF1401H27 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
27.00 XLF1408H27 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
27.00 XLF1416H27 0.02 0.00 0.00 0.0 0.02 364.0 0.0 0
27.00 XLF1422H27 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
27.00 XLF1429H27 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
27.50 XLF1401H27.5 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
27.50 XLF1408H27.5 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
27.50 XLF1416H27.5 0.02 0.00 0.00 0.0 0.02 393.0 0.0 0
27.50 XLF1422H27.5 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
27.50 XLF1429H27.5 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
28.00 XLF1401H28 0.04 0.00 0.00 0.0 0.04 628.0 0.0 0
28.00 XLF1408H28 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
28.00 XLF1416H28 0.01 -0.01 0.01 25.0 0.02 393.0 25.0 25
28.00 XLF1422H28 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
28.00 XLF1429H28 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
28.50 XLF1401H28.5 0.04 0.00 0.00 0.0 0.04 632.0 0.0 0
28.50 XLF1408H28.5 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
28.50 XLF1422H28.5 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
28.50 XLF1429H28.5 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
29.00 XLF1401H29 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
29.00 XLF1408H29 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
29.00 XLF1416H29 0.02 0.00 0.00 0.0 0.02 364.0 0.0 0
29.00 XLF1422H29 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
29.00 XLF1429H29 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
29.50 XLF1401H29.5 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
29.50 XLF1408H29.5 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
29.50 XLF1422H29.5 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
29.50 XLF1429H29.5 0.02 0.00 0.00 0.0 0.02 201.0 0.0 0
30.00 XLF1401H30 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
30.00 XLF1408H30 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
30.00 XLF1416H30 0.02 0.00 0.00 0.0 0.02 364.0 0.0 0
30.00 XLF1422H30 0.02 0.00 0.00 0.0 0.02 208.0 0.0 0
30.00 XLF1429H30 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
30.50 XLF1401H30.5 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
30.50 XLF1408H30.5 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
30.50 XLF1422H30.5 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
30.50 XLF1429H30.5 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
31.00 XLF1401H31 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
31.00 XLF1408H31 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
31.00 XLF1416H31 0.02 0.00 0.00 0.0 0.02 364.0 0.0 0
31.00 XLF1422H31 0.02 0.00 0.00 0.0 0.02 208.0 0.0 0
31.00 XLF1429H31 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
31.50 XLF1401H31.5 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
31.50 XLF1408H31.5 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
31.50 XLF1422H31.5 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
31.50 XLF1429H31.5 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
32.00 XLF1401H32 0.04 0.00 0.00 0.0 0.04 389.0 0.0 0
32.00 XLF1408H32 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
32.00 XLF1416H32 0.02 0.00 0.00 0.0 0.02 233.0 0.0 0
32.00 XLF1422H32 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
32.00 XLF1429H32 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
32.50 XLF1401H32.5 0.04 0.00 0.00 0.0 0.04 389.0 0.0 0
32.50 XLF1408H32.5 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
32.50 XLF1422H32.5 0.02 0.00 0.00 0.0 0.02 208.0 0.0 0
32.50 XLF1429H32.5 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
33.00 XLF1401H33 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0
33.00 XLF1416H33 0.02 0.00 0.00 0.0 0.02 214.0 0.0 0
33.00 XLF1422H33 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
34.00 XLF1416H34 0.02 0.00 0.00 0.0 0.02 214.0 0.0 0

Put Options: XLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 XLF1416T12 0.02 0.00 0.00 0.0 0.02 233.0 0.0 0
13.00 XLF1416T13 0.02 0.00 0.00 0.0 0.02 214.0 0.0 0
14.00 XLF1416T14 0.02 0.00 0.00 0.0 0.02 364.0 0.0 0
15.00 XLF1401T15 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
15.00 XLF1408T15 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
15.00 XLF1416T15 0.03 0.01 0.01 2911.0 0.02 1063.0 40.0 95
15.00 XLF1422T15 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
15.00 XLF1429T15 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
15.50 XLF1401T15.5 0.04 0.00 0.00 0.0 0.04 585.0 0.0 0
15.50 XLF1408T15.5 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
15.50 XLF1422T15.5 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
15.50 XLF1429T15.5 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
16.00 XLF1401T16 0.04 0.00 0.00 0.0 0.04 585.0 0.0 0
16.00 XLF1408T16 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
16.00 XLF1416T16 0.02 0.00 0.01 247.0 0.02 908.0 1.0 77
16.00 XLF1422T16 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0
16.00 XLF1429T16 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
16.50 XLF1401T16.5 0.04 0.00 0.00 0.0 0.04 585.0 0.0 0
16.50 XLF1408T16.5 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
16.50 XLF1422T16.5 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
16.50 XLF1429T16.5 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
17.00 XLF1401T17 0.02 -0.02 0.00 0.0 0.04 581.0 1.0 1
17.00 XLF1408T17 0.04 0.00 0.00 0.0 0.04 214.0 0.0 0
17.00 XLF1416T17 0.03 0.01 0.01 159.0 0.02 199.0 84.0 84
17.00 XLF1422T17 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
17.00 XLF1429T17 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0
17.50 XLF1401T17.5 0.04 0.00 0.00 0.0 0.04 581.0 0.0 0
17.50 XLF1408T17.5 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
17.50 XLF1422T17.5 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
17.50 XLF1429T17.5 0.02 0.00 0.01 168.0 0.02 199.0 0.0 0
18.00 XLF1401T18 0.04 0.00 0.01 202.0 0.04 1224.0 0.0 0
18.00 XLF1408T18 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0
18.00 XLF1416T18 0.01 -0.01 0.01 127.0 0.02 226.0 2.0 5,012
18.00 XLF1422T18 0.02 0.00 0.00 0.0 0.02 194.0 0.0 0
18.00 XLF1429T18 0.02 0.00 0.01 268.0 0.02 190.0 0.0 0
18.50 XLF1401T18.5 0.04 0.00 0.01 152.0 0.04 930.0 0.0 0
18.50 XLF1408T18.5 0.05 0.00 0.01 189.0 0.05 288.0 0.0 0
18.50 XLF1416T18.5 0.02 0.00 0.00 0.0 0.02 394.0 0.0 0
18.50 XLF1422T18.5 0.02 0.00 0.01 268.0 0.02 223.0 0.0 0
18.50 XLF1429T18.5 0.03 0.00 0.01 233.0 0.03 203.0 0.0 0
19.00 XLF1401T19 0.04 0.00 0.01 384.0 0.04 1473.0 0.0 0
19.00 XLF1408T19 0.05 0.00 0.01 75.0 0.05 521.0 0.0 0
19.00 XLF1416T19 0.02 0.00 0.01 40.0 0.01 500.0 204940.0 22,780
19.00 XLF1422T19 0.02 0.00 0.01 202.0 0.02 211.0 0.0 0
19.00 XLF1429T19 0.03 0.00 0.01 235.0 0.03 228.0 0.0 0
19.50 XLF1401T19.5 0.04 0.00 0.01 223.0 0.04 1058.0 0.0 0
19.50 XLF1408T19.5 0.05 0.00 0.01 722.0 0.05 539.0 0.0 0
19.50 XLF1416T19.5 0.02 0.00 0.01 202.0 0.02 790.0 0.0 0
19.50 XLF1422T19.5 0.03 0.00 0.01 295.0 0.03 202.0 0.0 0
19.50 XLF1429T19.5 0.01 0.00 0.01 207.0 0.04 266.0 0.0 0
20.00 XLF1401T20 0.04 0.00 0.01 334.0 0.04 1251.0 0.0 0
20.00 XLF1408T20 0.02 -0.03 0.01 212.0 0.05 259.0 8.0 8
20.00 XLF1416T20 0.02 0.00 0.01 192.0 0.03 1643.0 10.0 33,930
20.00 XLF1422T20 0.01 0.00 0.01 2403.0 0.04 231.0 0.0 0
20.00 XLF1429T20 0.10 0.09 0.01 2191.0 0.05 3773.0 17.0 17
20.50 XLF1401T20.5 0.04 0.00 0.01 168.0 0.04 933.0 0.0 0
20.50 XLF1408T20.5 0.05 0.00 0.01 215.0 0.05 249.0 0.0 0
20.50 XLF1416T20.5 0.02 0.00 0.02 56.0 0.03 434.0 2024.0 0
20.50 XLF1422T20.5 0.01 0.00 0.01 239.0 0.05 2329.0 0.0 0
20.50 XLF1429T20.5 0.20 0.18 0.02 1603.0 0.05 6116.0 17.0 17
21.00 XLF1401T21 0.03 -0.01 0.03 3000.0 0.04 854.0 5000.0 5,000
21.00 XLF1408T21 0.02 0.00 0.02 73.0 0.04 328.0 543.0 50
21.00 XLF1416T21 0.02 0.00 0.02 22.0 0.03 6133.0 205760.0 97,750
21.00 XLF1422T21 0.20 0.18 0.02 1014.0 0.05 1048.0 17.0 17
21.00 XLF1429T21 0.30 0.27 0.03 703.0 0.06 5841.0 17.0 17
21.50 XLF1401T21.5 0.15 0.11 0.01 202.0 0.04 362.0 40.0 40
21.50 XLF1408T21.5 0.06 0.00 0.01 274.0 0.06 7639.0 0.0 0
21.50 XLF1416T21.5 0.02 0.00 0.02 1260.0 0.05 7962.0 0.0 0
21.50 XLF1422T21.5 0.10 0.07 0.03 1907.0 0.06 5646.0 5.0 9
21.50 XLF1429T21.5 0.06 0.00 0.05 266.0 0.07 2755.0 500.0 500
22.00 XLF1401T22 0.05 0.00 0.01 154.0 0.05 6966.0 2.0 522
22.00 XLF1408T22 0.30 0.29 0.01 7847.0 0.04 235.0 21.0 21
22.00 XLF1416T22 0.05 0.00 0.04 339.0 0.06 6688.0 4168.0 67,173
22.00 XLF1422T22 0.08 0.02 0.06 765.0 0.09 3891.0 20.0 25
22.00 XLF1429T22 0.12 0.04 0.08 3872.0 0.11 3272.0 1.0 1
22.50 XLF1401T22.5 0.02 0.00 0.01 316.0 0.02 189.0 142.0 3,620
22.50 XLF1408T22.5 0.06 0.01 0.06 2.0 0.08 1468.0 8105.0 27,234
22.50 XLF1416T22.5 0.09 0.00 0.10 282.0 0.12 1273.0 2516.0 4,558
22.50 XLF1422T22.5 0.14 0.01 0.13 4162.0 0.16 1437.0 3001.0 1,990
22.50 XLF1429T22.5 0.20 0.00 0.17 3190.0 0.20 1140.0 15.0 296
23.00 XLF1401T23 0.15 0.00 0.15 200.0 0.18 200.0 1110.0 1,209
23.00 XLF1408T23 0.21 0.00 0.23 82.0 0.25 573.0 932.0 1,558
23.00 XLF1416T23 0.30 0.00 0.27 128.0 0.30 3048.0 275.0 23,615
23.00 XLF1422T23 0.35 0.00 0.32 245.0 0.35 1585.0 1089.0 1,570
23.00 XLF1429T23 0.39 0.00 0.35 2153.0 0.39 982.0 4.0 113
23.50 XLF1401T23.5 0.60 0.09 0.51 7280.0 0.79 7282.0 210.0 491
23.50 XLF1408T23.5 0.57 0.00 0.55 7230.0 0.69 6042.0 20.0 94
23.50 XLF1416T23.5 0.60 0.00 0.61 3030.0 0.67 659.0 2.0 75
23.50 XLF1422T23.5 0.74 0.00 0.64 1522.0 0.70 1114.0 17.0 22
23.50 XLF1429T23.5 0.71 0.00 0.67 488.0 0.72 462.0 40.0 266
24.00 XLF1401T24 0.93 0.00 0.93 2260.0 1.31 822.0 0.0 0
24.00 XLF1408T24 1.03 0.00 1.03 288.0 1.24 1491.0 0.0 0
24.00 XLF1416T24 1.25 0.00 1.09 4693.0 1.15 621.0 222.0 2,461
24.00 XLF1422T24 1.10 0.00 1.10 389.0 1.15 241.0 34.0 45
24.00 XLF1429T24 1.22 0.11 1.11 2307.0 1.16 230.0 611.0 865
24.50 XLF1401T24.5 1.43 0.00 1.43 1272.0 1.81 4263.0 0.0 0
24.50 XLF1408T24.5 1.50 0.00 1.50 264.0 1.67 744.0 0.0 0
24.50 XLF1416T24.5 1.64 0.00 1.59 1132.0 1.65 1672.0 40.0 0
24.50 XLF1422T24.5 1.59 0.00 1.59 338.0 1.65 259.0 0.0 0
24.50 XLF1429T24.5 1.59 0.00 1.59 5547.0 1.65 290.0 0.0 0
25.00 XLF1401T25 1.93 0.00 1.93 1905.0 2.31 1184.0 0.0 0
25.00 XLF1408T25 2.00 0.00 2.00 810.0 2.24 468.0 0.0 0
25.00 XLF1416T25 2.13 0.00 2.09 441.0 2.15 827.0 231.0 355
25.00 XLF1422T25 2.09 0.00 2.09 338.0 2.15 336.0 0.0 0
25.00 XLF1429T25 2.09 0.00 2.09 5172.0 2.15 4201.0 0.0 0
25.50 XLF1401T25.5 2.43 0.00 2.43 1833.0 2.81 2283.0 0.0 0
25.50 XLF1408T25.5 2.50 0.00 2.50 612.0 2.74 470.0 0.0 0
25.50 XLF1416T25.5 2.59 0.00 2.59 681.0 2.64 227.0 0.0 0
25.50 XLF1422T25.5 2.59 0.00 2.59 230.0 2.65 264.0 0.0 0
25.50 XLF1429T25.5 2.59 0.00 2.59 252.0 2.65 259.0 0.0 0
26.00 XLF1401T26 2.93 0.00 2.93 1888.0 3.35 2338.0 0.0 0
26.00 XLF1408T26 3.00 0.00 3.00 876.0 3.25 1201.0 0.0 0
26.00 XLF1416T26 3.25 0.20 3.05 595.0 3.15 202.0 2.0 100
26.00 XLF1422T26 3.05 0.00 3.05 200.0 3.15 240.0 40.0 40
26.00 XLF1429T26 3.05 0.00 3.05 200.0 3.15 240.0 0.0 0
26.50 XLF1401T26.5 3.40 0.00 3.40 1095.0 3.85 1095.0 0.0 0
26.50 XLF1408T26.5 3.50 0.00 3.50 262.0 3.75 452.0 0.0 0
26.50 XLF1416T26.5 3.55 0.00 3.55 972.0 3.65 272.0 0.0 0
26.50 XLF1422T26.5 3.55 0.00 3.55 345.0 3.65 118.0 0.0 0
26.50 XLF1429T26.5 3.55 0.00 3.55 200.0 3.65 240.0 0.0 0
27.00 XLF1401T27 3.90 0.00 3.90 1110.0 4.35 1110.0 0.0 0
27.00 XLF1408T27 4.00 0.00 4.00 243.0 4.25 90.0 0.0 0
27.00 XLF1416T27 4.05 0.00 4.05 517.0 4.15 211.0 0.0 0
27.00 XLF1422T27 4.05 0.00 4.05 200.0 4.15 150.0 0.0 0
27.00 XLF1429T27 4.05 0.00 4.05 200.0 4.15 240.0 0.0 0
27.50 XLF1401T27.5 4.40 0.00 4.40 1110.0 4.85 1110.0 0.0 0
27.50 XLF1408T27.5 4.50 0.00 4.50 261.0 4.75 454.0 0.0 0
27.50 XLF1416T27.5 4.55 0.00 4.55 960.0 4.65 240.0 0.0 0
27.50 XLF1422T27.5 4.55 0.00 4.55 200.0 4.65 3791.0 0.0 0
27.50 XLF1429T27.5 4.55 0.00 4.55 200.0 4.65 240.0 0.0 0
28.00 XLF1401T28 4.90 0.00 4.90 1095.0 5.35 1110.0 0.0 0
28.00 XLF1408T28 4.95 0.00 4.95 90.0 5.25 273.0 0.0 0
28.00 XLF1416T28 5.05 0.00 5.05 537.0 5.15 200.0 0.0 0
28.00 XLF1422T28 5.05 0.00 5.05 343.0 5.15 110.0 0.0 0
28.00 XLF1429T28 5.05 0.00 5.05 200.0 5.15 240.0 0.0 0
28.50 XLF1401T28.5 5.40 0.00 5.40 1035.0 5.70 1035.0 0.0 0
28.50 XLF1408T28.5 5.45 0.00 5.45 378.0 5.75 285.0 0.0 0
28.50 XLF1422T28.5 5.55 0.00 5.55 342.0 5.65 110.0 0.0 0
28.50 XLF1429T28.5 5.55 0.00 5.55 232.0 5.65 240.0 0.0 0
29.00 XLF1401T29 5.90 0.00 5.90 1110.0 6.35 1110.0 0.0 0
29.00 XLF1408T29 5.95 0.00 5.95 423.0 6.25 285.0 0.0 0
29.00 XLF1416T29 6.05 0.00 6.05 993.0 6.15 200.0 0.0 0
29.00 XLF1422T29 6.05 0.00 6.05 200.0 6.15 2107.0 0.0 0
29.00 XLF1429T29 6.05 0.00 6.05 372.0 6.15 110.0 0.0 0
29.50 XLF1401T29.5 6.40 0.00 6.40 1095.0 6.85 1095.0 0.0 0
29.50 XLF1408T29.5 6.45 0.00 6.45 270.0 6.75 285.0 0.0 0
29.50 XLF1422T29.5 6.55 0.00 6.55 342.0 6.65 110.0 0.0 0
29.50 XLF1429T29.5 6.55 0.00 6.55 370.0 6.65 110.0 0.0 0
30.00 XLF1401T30 6.90 0.00 6.90 1095.0 7.35 1095.0 0.0 0
30.00 XLF1408T30 6.95 0.00 6.95 90.0 7.25 273.0 0.0 0
30.00 XLF1416T30 7.05 0.00 7.05 1024.0 7.15 200.0 0.0 0
30.00 XLF1422T30 7.05 0.00 7.05 170.0 7.15 2664.0 0.0 0
30.00 XLF1429T30 7.05 0.00 7.05 200.0 7.15 240.0 0.0 0
30.50 XLF1401T30.5 7.15 0.00 7.15 1095.0 8.20 1095.0 0.0 0
30.50 XLF1408T30.5 6.90 0.00 6.90 435.0 8.30 435.0 0.0 0
30.50 XLF1422T30.5 7.55 0.00 7.55 200.0 7.65 2044.0 0.0 0
30.50 XLF1429T30.5 7.55 0.00 7.55 200.0 7.65 240.0 0.0 0
31.00 XLF1401T31 7.65 0.00 7.65 1095.0 8.60 1095.0 0.0 0
31.00 XLF1408T31 7.40 0.00 7.40 435.0 8.80 435.0 0.0 0
31.00 XLF1416T31 8.05 0.00 8.05 1024.0 8.15 200.0 0.0 0
31.00 XLF1422T31 8.05 0.00 8.05 170.0 8.15 2044.0 0.0 0
31.00 XLF1429T31 8.05 0.00 8.05 200.0 8.15 240.0 0.0 0
31.50 XLF1401T31.5 8.15 0.00 8.15 1110.0 9.20 1110.0 0.0 0
31.50 XLF1408T31.5 8.10 0.00 8.10 390.0 9.25 285.0 0.0 0
31.50 XLF1422T31.5 8.55 0.00 8.55 342.0 8.65 110.0 0.0 0
31.50 XLF1429T31.5 8.55 0.00 8.55 200.0 8.65 240.0 0.0 0
32.00 XLF1401T32 8.70 0.00 8.70 542.0 10.00 992.0 0.0 0
32.00 XLF1408T32 7.55 0.00 7.55 292.0 10.80 484.0 0.0 0
32.00 XLF1416T32 9.05 0.00 9.05 537.0 9.15 200.0 0.0 0
32.00 XLF1422T32 9.05 0.00 9.05 170.0 9.15 2044.0 0.0 0
32.00 XLF1429T32 9.05 0.00 9.05 342.0 9.15 110.0 0.0 0
32.50 XLF1401T32.5 9.15 0.00 9.15 526.0 11.25 976.0 0.0 0
32.50 XLF1408T32.5 8.20 0.00 8.20 420.0 10.20 280.0 0.0 0
32.50 XLF1422T32.5 9.55 0.00 9.55 342.0 9.65 110.0 0.0 0
32.50 XLF1429T32.5 9.55 0.00 9.55 342.0 9.65 110.0 0.0 0
33.00 XLF1401T33 8.60 0.00 8.60 526.0 11.80 976.0 0.0 0
33.00 XLF1416T33 10.05 0.00 10.05 170.0 11.75 360.0 0.0 0
33.00 XLF1422T33 10.05 0.00 10.05 312.0 12.00 190.0 0.0 0
34.00 XLF1416T34 11.05 0.00 11.05 170.0 12.75 360.0 0.0 0
Trading Center