Financial Select Sector SPDR® $22.03

down -0.01


24/4/2014 06:40 PM  |  NYSEARCA : XLF
Last Trade: 22.03
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: -0.01 (-0.05 %)
Prev Close: 22.04
Open: 22.14
Bid: 21.99
Ask: 22.02
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 0%
Options:

Call Options: XLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 XLF1425D12 8.40 0.00 8.40 10.0 11.60 10.0 0.0 0
13.00 XLF1425D13 9.00 0.00 8.80 200.0 9.15 200.0 0.0 0
14.00 XLF1425D14 7.90 -0.10 7.90 200.0 8.15 200.0 40.0 40
14.50 XLF1425D14.5 7.50 0.00 7.40 200.0 7.65 200.0 0.0 0
15.00 XLF1425D15 7.02 0.02 6.95 200.0 7.10 240.0 6.0 17
15.50 XLF1425D15.5 6.50 0.00 6.40 200.0 6.65 200.0 0.0 0
16.00 XLF1425D16 6.00 0.00 5.90 200.0 6.15 200.0 0.0 0
16.50 XLF1425D16.5 5.50 0.00 5.40 200.0 5.65 200.0 0.0 0
17.00 XLF1425D17 5.00 0.00 4.90 200.0 5.15 200.0 0.0 0
17.50 XLF1425D17.5 4.50 0.00 4.40 200.0 4.75 200.0 0.0 0
18.00 XLF1425D18 4.01 0.01 3.95 200.0 4.10 360.0 36.0 161
18.50 XLF1425D18.5 3.15 -0.35 3.40 402.0 3.75 318.0 222.0 233
19.00 XLF1425D19 2.81 -0.19 2.97 710.0 3.05 15.0 7.0 840
19.50 XLF1425D19.5 2.50 0.00 2.44 2925.0 2.73 2925.0 0.0 0
20.00 XLF1425D20 1.40 -0.60 1.94 3341.0 2.19 3336.0 2.0 49
20.50 XLF1425D20.5 1.53 0.00 1.44 3145.0 1.71 3210.0 1.0 250
21.00 XLF1425D21 0.83 -0.18 0.94 3772.0 1.18 3831.0 5.0 657
21.50 XLF1425D21.5 0.62 0.05 0.48 3784.0 0.61 4590.0 15.0 1,762
22.00 XLF1425D22 0.09 -0.06 0.07 5.0 0.11 2133.0 1016.0 12,973
22.50 XLF1425D22.5 0.01 -0.01 0.01 60.0 0.01 1305.0 80.0 18,633
23.00 XLF1425D23 0.01 0.00 0.01 205.0 0.01 6588.0 1.0 3,889
23.50 XLF1425D23.5 0.05 0.03 0.01 287.0 0.04 378.0 2.0 518
24.00 XLF1425D24 0.02 0.00 0.01 155.0 0.04 638.0 0.0 0
24.50 XLF1425D24.5 0.02 0.00 0.00 0.0 0.04 280.0 0.0 0
25.00 XLF1425D25 0.02 0.00 0.00 0.0 0.04 280.0 0.0 0
25.50 XLF1425D25.5 0.02 0.00 0.00 0.0 0.04 258.0 0.0 0
26.00 XLF1425D26 0.02 0.00 0.00 0.0 0.04 258.0 0.0 0
26.50 XLF1425D26.5 0.02 0.00 0.00 0.0 0.04 280.0 0.0 0
27.00 XLF1425D27 0.02 0.00 0.00 0.0 0.04 258.0 0.0 0
27.50 XLF1425D27.5 0.02 0.00 0.00 0.0 0.04 280.0 0.0 0
28.00 XLF1425D28 0.02 0.00 0.00 0.0 0.04 280.0 0.0 0
28.50 XLF1425D28.5 0.02 0.00 0.00 0.0 0.04 292.0 0.0 0
29.00 XLF1425D29 0.02 0.00 0.00 0.0 0.04 280.0 0.0 0
30.00 XLF1425D30 0.02 0.00 0.00 0.0 0.04 280.0 0.0 0
31.00 XLF1425D31 0.02 0.00 0.00 0.0 0.04 280.0 0.0 0

Put Options: XLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 XLF1425P12 0.02 0.00 0.00 0.0 0.04 280.0 0.0 0
13.00 XLF1425P13 0.02 0.00 0.00 0.0 0.04 280.0 0.0 0
14.00 XLF1425P14 0.02 0.00 0.00 0.0 0.04 524.0 0.0 0
14.50 XLF1425P14.5 0.02 0.00 0.00 0.0 0.04 524.0 0.0 0
15.00 XLF1425P15 0.02 0.00 0.00 0.0 0.01 2194.0 0.0 0
15.50 XLF1425P15.5 0.02 0.00 0.00 0.0 0.04 524.0 0.0 0
16.00 XLF1425P16 0.02 0.00 0.00 0.0 0.04 524.0 0.0 0
16.50 XLF1425P16.5 0.02 0.00 0.00 0.0 0.04 524.0 0.0 0
17.00 XLF1425P17 0.02 0.00 0.01 1749.0 0.04 3741.0 0.0 0
17.50 XLF1425P17.5 0.02 0.00 0.00 0.0 0.04 524.0 0.0 0
18.00 XLF1425P18 0.01 -0.01 0.01 15.0 0.04 2566.0 15.0 114
18.50 XLF1425P18.5 0.02 0.00 0.01 290.0 0.04 2450.0 0.0 0
19.00 XLF1425P19 0.02 0.00 0.01 506.0 0.04 3741.0 0.0 0
19.50 XLF1425P19.5 0.02 0.00 0.01 750.0 0.04 3741.0 0.0 0
20.00 XLF1425P20 0.05 0.04 0.01 478.0 0.01 406.0 1.0 592
20.50 XLF1425P20.5 0.06 0.04 0.01 468.0 0.01 406.0 562.0 596
21.00 XLF1425P21 0.02 0.00 0.01 202.0 0.01 434.0 645.0 3,023
21.50 XLF1425P21.5 0.01 -0.01 0.01 192.0 0.01 558.0 3.0 12,061
22.00 XLF1425P22 0.07 -0.03 0.05 7931.0 0.08 5891.0 5182.0 12,513
22.50 XLF1425P22.5 0.45 0.03 0.44 3290.0 0.50 6460.0 9.0 2,933
23.00 XLF1425P23 0.95 0.00 0.93 1756.0 1.06 4180.0 10.0 86
23.50 XLF1425P23.5 2.09 0.71 1.29 5197.0 1.56 5150.0 367.0 300
24.00 XLF1425P24 1.54 -0.37 1.79 526.0 2.07 516.0 40.0 40
24.50 XLF1425P24.5 2.45 0.10 2.27 226.0 2.53 526.0 40.0 10
25.00 XLF1425P25 2.87 0.00 2.77 450.0 3.10 547.0 0.0 0
25.50 XLF1425P25.5 3.25 0.00 3.25 350.0 3.55 350.0 0.0 0
26.00 XLF1425P26 3.75 0.00 3.75 350.0 4.10 350.0 0.0 0
26.50 XLF1425P26.5 4.25 0.00 4.25 350.0 4.60 350.0 0.0 0
27.00 XLF1425P27 4.80 0.00 4.75 350.0 5.10 350.0 0.0 0
27.50 XLF1425P27.5 5.30 0.00 5.15 1625.0 5.60 1484.0 0.0 0
28.00 XLF1425P28 5.85 0.00 5.65 910.0 6.15 1210.0 0.0 0
28.50 XLF1425P28.5 6.35 0.00 6.15 1625.0 6.60 1484.0 0.0 0
29.00 XLF1425P29 6.85 0.00 6.65 910.0 7.15 1210.0 0.0 0
30.00 XLF1425P30 7.85 0.00 7.65 910.0 8.10 1210.0 0.0 0
31.00 XLF1425P31 9.20 0.30 8.60 101.0 9.10 980.0 10.0 10
Trading Center