$23.48 +0.10 (0.43%) Sel Sct Fnncl Shs - NYSEARCA

Sep. 16, 2014 | 04:00 PM
Last Trade: 23.48
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.10 (0.43%)
Prev Close: 23.38
Open: 23.32
Bid: 23.44
Ask: 23.53
Options:

Call Options: XLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 XLF1420I11 10.75 0.00 11.45 280.0 13.25 280.0 0.0 0
12.00 XLF1420I12 9.75 0.00 10.55 280.0 11.80 460.0 0.0 0
13.00 XLF1420I13 8.75 0.00 9.85 280.0 10.85 280.0 0.0 0
14.00 XLF1420I14 8.75 0.00 9.10 280.0 9.60 460.0 0.0 0
15.00 XLF1420I15 8.34 0.09 8.25 280.0 8.55 280.0 6.0 13
15.00 XLF1426I15 6.75 0.00 8.00 210.0 8.70 232.0 0.0 0
15.50 XLF1420I15.5 7.45 0.00 7.65 280.0 8.05 225.0 0.0 0
15.50 XLF1426I15.5 6.25 0.00 7.50 232.0 8.30 200.0 0.0 0
16.00 XLF1420I16 7.37 0.12 7.40 280.0 7.55 272.0 2.0 4
16.00 XLF1426I16 6.05 0.00 7.20 232.0 7.85 200.0 0.0 0
16.50 XLF1420I16.5 6.60 0.00 6.90 280.0 7.05 225.0 0.0 0
16.50 XLF1426I16.5 6.15 0.00 6.65 210.0 7.10 1779.0 0.0 0
17.00 XLF1420I17 6.47 0.10 6.45 602.0 6.55 2967.0 61.0 183
17.00 XLF1426I17 5.60 0.00 6.10 610.0 6.60 2448.0 0.0 0
17.50 XLF1420I17.5 5.60 0.00 5.90 280.0 6.05 225.0 0.0 0
17.50 XLF1426I17.5 5.25 0.00 5.65 210.0 6.10 2445.0 0.0 0
18.00 XLF1420I18 5.50 0.20 5.40 3860.0 5.55 860.0 2.0 123
18.00 XLF1426I18 4.60 0.00 5.20 232.0 5.60 232.0 0.0 0
18.50 XLF1420I18.5 4.60 0.00 4.90 280.0 5.05 225.0 0.0 0
18.50 XLF1426I18.5 3.70 0.00 4.70 232.0 5.05 232.0 0.0 0
19.00 XLF1420I19 4.50 0.20 4.40 3909.0 4.55 1370.0 1.0 385
19.00 XLF1426I19 4.00 0.00 4.25 232.0 4.70 210.0 0.0 0
19.50 XLF1420I19.5 3.50 0.00 3.90 280.0 4.05 225.0 0.0 0
19.50 XLF1426I19.5 3.60 0.00 3.70 232.0 4.05 353.0 0.0 0
20.00 XLF1420I20 3.45 0.15 3.45 2066.0 3.55 4064.0 20.0 659
20.00 XLF1426I20 3.10 0.00 3.20 232.0 3.55 200.0 0.0 0
20.50 XLF1420I20.5 2.81 0.01 2.92 4221.0 3.05 5188.0 140.0 152
20.50 XLF1426I20.5 2.72 0.00 2.80 232.0 3.30 210.0 0.0 0
21.00 XLF1420I21 2.49 0.13 2.45 7421.0 2.50 60.0 323.0 2,281
21.00 XLF1426I21 2.22 0.00 2.30 232.0 2.58 200.0 0.0 0
21.50 XLF1420I21.5 1.92 0.11 1.92 285.0 2.04 1656.0 75.0 30
21.50 XLF1426I21.5 1.81 -0.01 1.82 306.0 2.04 200.0 100.0 100
22.00 XLF1420I22 1.49 0.11 1.46 2965.0 1.52 1773.0 70.0 49,874
22.00 XLF1426I22 1.40 0.07 1.32 331.0 1.54 200.0 1.0 16
22.50 XLF1420I22.5 0.95 0.05 0.92 4961.0 1.04 4923.0 5.0 125
22.50 XLF1426I22.5 0.93 0.10 0.84 217.0 1.05 383.0 10.0 261
23.00 XLF1420I23 0.48 0.05 0.47 1223.0 0.52 2561.0 885.0 71,255
23.00 XLF1426I23 0.53 0.06 0.49 1234.0 0.53 837.0 12.0 180
23.50 XLF1420I23.5 0.10 0.01 0.07 762.0 0.13 169.0 2053.0 14,516
23.50 XLF1426I23.5 0.17 0.06 0.14 2556.0 0.17 10154.0 858.0 1,637
24.00 XLF1420I24 0.01 0.00 0.02 30.0 0.01 154.0 255.0 13,194
24.00 XLF1426I24 0.03 0.02 0.02 169.0 0.04 349.0 41.0 1
24.50 XLF1420I24.5 0.01 -0.13 0.00 0.0 0.03 338.0 13.0 17
24.50 XLF1426I24.5 0.05 0.00 0.01 212.0 0.04 1279.0 0.0 0
25.00 XLF1420I25 0.02 0.01 0.01 430.0 0.01 225.0 10.0 2,287
25.00 XLF1426I25 0.05 0.00 0.00 0.0 0.03 323.0 0.0 0
25.50 XLF1420I25.5 0.03 0.00 0.00 0.0 0.03 353.0 0.0 0
25.50 XLF1426I25.5 0.05 0.00 0.00 0.0 0.02 234.0 0.0 0
26.00 XLF1420I26 0.01 0.00 0.01 223.0 0.01 276.0 2.0 299
26.00 XLF1426I26 0.05 0.00 0.00 0.0 0.03 355.0 0.0 0
26.50 XLF1420I26.5 0.03 0.00 0.00 0.0 0.03 340.0 0.0 0
26.50 XLF1426I26.5 0.05 0.00 0.00 0.0 0.03 347.0 0.0 0
27.00 XLF1420I27 0.01 -0.02 0.01 15.0 0.03 738.0 7.0 15
27.00 XLF1426I27 0.05 0.00 0.00 0.0 0.02 234.0 0.0 0
27.50 XLF1420I27.5 0.03 0.00 0.00 0.0 0.03 340.0 0.0 0
27.50 XLF1426I27.5 0.05 0.00 0.00 0.0 0.02 234.0 0.0 0
28.00 XLF1420I28 0.03 0.00 0.01 75.0 0.03 729.0 23.0 23
28.00 XLF1426I28 0.05 0.00 0.00 0.0 0.02 234.0 0.0 0
28.50 XLF1420I28.5 0.03 0.00 0.00 0.0 0.03 340.0 0.0 0
28.50 XLF1426I28.5 0.05 0.00 0.00 0.0 0.02 237.0 0.0 0
29.00 XLF1420I29 0.03 0.00 0.00 0.0 0.03 871.0 0.0 0
29.00 XLF1426I29 0.05 0.00 0.00 0.0 0.02 237.0 0.0 0
29.50 XLF1420I29.5 0.03 0.00 0.00 0.0 0.03 340.0 0.0 0
29.50 XLF1426I29.5 0.05 0.00 0.00 0.0 0.02 237.0 0.0 0
30.00 XLF1420I30 0.03 0.00 0.00 0.0 0.03 387.0 0.0 0
30.00 XLF1426I30 0.05 0.00 0.00 0.0 0.02 237.0 0.0 0
30.50 XLF1420I30.5 0.03 0.00 0.00 0.0 0.03 387.0 0.0 0
30.50 XLF1426I30.5 0.05 0.00 0.00 0.0 0.02 237.0 0.0 0
31.00 XLF1420I31 0.03 0.00 0.00 0.0 0.03 387.0 0.0 0
31.00 XLF1426I31 0.05 0.00 0.00 0.0 0.02 237.0 0.0 0
31.50 XLF1420I31.5 0.03 0.00 0.00 0.0 0.02 237.0 0.0 0
31.50 XLF1426I31.5 0.05 0.00 0.00 0.0 0.02 237.0 0.0 0
32.00 XLF1420I32 0.03 0.00 0.00 0.0 0.03 331.0 0.0 0
32.00 XLF1426I32 0.05 0.00 0.00 0.0 0.02 237.0 0.0 0
32.50 XLF1420I32.5 0.03 0.00 0.00 0.0 0.03 331.0 0.0 0
32.50 XLF1426I32.5 0.05 0.00 0.00 0.0 0.02 237.0 0.0 0
33.00 XLF1420I33 0.03 0.00 0.00 0.0 0.03 266.0 0.0 0
33.00 XLF1426I33 0.05 0.00 0.00 0.0 0.02 237.0 0.0 0

Put Options: XLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 XLF1420U11 0.03 0.00 0.01 64.0 0.03 908.0 0.0 0
12.00 XLF1420U12 0.05 0.02 0.01 339.0 0.03 692.0 1.0 13
13.00 XLF1420U13 0.05 0.02 0.01 196.0 0.02 318.0 1.0 6
14.00 XLF1420U14 0.06 0.03 0.01 1370.0 0.03 681.0 10.0 20
15.00 XLF1420U15 0.02 0.01 0.01 31.0 0.01 322.0 87.0 24,952
15.00 XLF1426U15 0.05 0.00 0.00 0.0 0.02 237.0 0.0 0
15.50 XLF1420U15.5 0.03 0.00 0.00 0.0 0.03 331.0 0.0 0
15.50 XLF1426U15.5 0.05 0.00 0.00 0.0 0.02 237.0 0.0 0
16.00 XLF1420U16 0.02 -0.01 0.01 107.0 0.02 384.0 14.0 173
16.00 XLF1426U16 0.05 0.00 0.01 218.0 0.02 315.0 0.0 0
16.50 XLF1420U16.5 0.03 0.00 0.00 0.0 0.03 331.0 0.0 0
16.50 XLF1426U16.5 0.05 0.00 0.01 360.0 0.02 392.0 0.0 0
17.00 XLF1420U17 0.01 0.00 0.01 150.0 0.01 276.0 190.0 1,462
17.00 XLF1426U17 0.05 0.00 0.01 391.0 0.02 255.0 0.0 0
17.50 XLF1420U17.5 0.03 0.00 0.00 0.0 0.03 340.0 0.0 0
17.50 XLF1426U17.5 0.05 0.00 0.01 986.0 0.02 362.0 0.0 0
18.00 XLF1420U18 0.01 0.00 0.01 5.0 0.01 276.0 13.0 33,729
18.00 XLF1426U18 0.05 0.00 0.01 227.0 0.02 313.0 0.0 0
18.50 XLF1420U18.5 0.03 0.00 0.00 0.0 0.03 340.0 0.0 0
18.50 XLF1426U18.5 0.05 0.00 0.01 153.0 0.03 1306.0 0.0 0
19.00 XLF1420U19 0.02 0.01 0.01 40.0 0.01 276.0 30.0 39,615
19.00 XLF1426U19 0.08 0.02 0.01 246.0 0.05 285.0 7.0 7
19.50 XLF1420U19.5 0.03 0.00 0.01 265.0 0.03 796.0 0.0 0
19.50 XLF1426U19.5 0.06 0.00 0.01 228.0 0.04 272.0 0.0 0
20.00 XLF1420U20 0.03 0.02 0.01 309.0 0.01 83.0 30.0 39,879
20.00 XLF1426U20 0.03 -0.03 0.01 136.0 0.05 282.0 23.0 23
20.50 XLF1420U20.5 0.04 0.00 0.01 266.0 0.03 580.0 0.0 0
20.50 XLF1426U20.5 0.14 0.08 0.01 76.0 0.05 271.0 2.0 2
21.00 XLF1420U21 0.03 -0.01 0.01 265.0 0.02 292.0 4.0 102,051
21.00 XLF1426U21 0.08 0.02 0.01 40.0 0.06 502.0 6.0 10
21.50 XLF1420U21.5 0.04 0.00 0.01 131.0 0.04 254.0 10.0 73
21.50 XLF1426U21.5 0.04 0.03 0.01 270.0 0.05 4552.0 30.0 189
22.00 XLF1420U22 0.02 0.00 0.01 264.0 0.01 45.0 6.0 57,548
22.00 XLF1426U22 0.25 0.24 0.01 273.0 0.05 1281.0 204.0 247
22.50 XLF1420U22.5 0.02 0.00 0.01 190.0 0.02 225.0 61.0 56,008
22.50 XLF1426U22.5 0.08 0.04 0.04 175.0 0.08 11932.0 25.0 323
23.00 XLF1420U23 0.04 -0.03 0.02 7221.0 0.09 1.0 321.0 17,736
23.00 XLF1426U23 0.11 -0.03 0.09 1207.0 0.11 1296.0 31.0 1,523
23.50 XLF1420U23.5 0.17 -0.09 0.16 2582.0 0.20 972.0 312.0 1,479
23.50 XLF1426U23.5 0.25 -0.09 0.25 1718.0 0.28 120.0 42.0 178
24.00 XLF1420U24 0.74 0.01 0.57 2261.0 0.68 7990.0 4.0 2,850
24.00 XLF1426U24 0.78 0.14 0.59 314.0 0.76 6935.0 26.0 1,292
24.50 XLF1420U24.5 1.09 -0.07 1.06 253.0 1.18 1837.0 1.0 1
24.50 XLF1426U24.5 1.70 0.58 1.02 84.0 1.29 169.0 58.0 58
25.00 XLF1420U25 1.58 -0.16 1.56 766.0 1.68 5125.0 1.0 1,562
25.00 XLF1426U25 1.32 0.00 1.53 200.0 1.78 232.0 0.0 0
25.50 XLF1420U25.5 2.03 0.00 2.06 240.0 2.18 280.0 0.0 0
25.50 XLF1426U25.5 2.18 0.22 1.86 210.0 2.26 232.0 9.0 9
26.00 XLF1420U26 3.95 1.37 2.56 280.0 2.68 305.0 130.0 177
26.00 XLF1426U26 2.30 0.00 2.48 232.0 2.84 210.0 0.0 0
26.50 XLF1420U26.5 3.00 0.00 3.05 225.0 3.20 280.0 0.0 0
26.50 XLF1426U26.5 2.85 0.00 2.99 232.0 3.25 232.0 0.0 0
27.00 XLF1420U27 4.10 0.55 3.55 57.0 3.70 355.0 132.0 135
27.00 XLF1426U27 3.50 0.00 3.40 232.0 3.85 15.0 0.0 0
27.50 XLF1420U27.5 3.90 0.00 4.05 40.0 4.20 280.0 0.0 0
27.50 XLF1426U27.5 3.35 0.00 3.90 232.0 4.30 232.0 0.0 0
28.00 XLF1420U28 4.45 0.00 4.55 40.0 4.70 280.0 0.0 0
28.00 XLF1426U28 3.80 0.00 4.45 232.0 5.20 200.0 0.0 0
28.50 XLF1420U28.5 4.80 0.00 5.05 40.0 5.20 280.0 0.0 0
28.50 XLF1426U28.5 4.50 0.00 4.90 232.0 5.60 200.0 0.0 0
29.00 XLF1420U29 5.40 0.00 5.55 280.0 5.70 280.0 0.0 0
29.00 XLF1426U29 5.05 0.00 5.40 232.0 6.30 200.0 0.0 0
29.50 XLF1420U29.5 5.90 0.00 6.05 225.0 6.20 280.0 0.0 0
29.50 XLF1426U29.5 5.25 0.00 5.95 232.0 6.70 200.0 0.0 0
30.00 XLF1420U30 6.40 0.00 6.55 225.0 6.70 280.0 0.0 0
30.00 XLF1426U30 5.90 0.00 6.45 232.0 7.20 200.0 0.0 0
30.50 XLF1420U30.5 6.90 0.00 7.05 225.0 7.20 280.0 0.0 0
30.50 XLF1426U30.5 6.40 0.00 6.90 210.0 7.30 232.0 0.0 0
31.00 XLF1420U31 7.35 0.00 7.55 225.0 7.70 280.0 0.0 0
31.00 XLF1426U31 6.30 0.00 7.40 232.0 8.45 200.0 0.0 0
31.50 XLF1420U31.5 8.00 0.00 8.05 225.0 8.20 280.0 0.0 0
31.50 XLF1426U31.5 7.80 0.00 7.75 230.0 8.55 230.0 0.0 0
32.00 XLF1420U32 8.40 0.00 8.55 225.0 8.75 280.0 0.0 0
32.00 XLF1426U32 8.30 0.00 8.15 230.0 9.10 230.0 0.0 0
32.50 XLF1420U32.5 8.95 0.00 9.05 225.0 9.25 280.0 0.0 0
32.50 XLF1426U32.5 8.80 0.00 8.65 230.0 9.60 230.0 0.0 0
33.00 XLF1420U33 11.90 2.50 9.45 280.0 9.70 280.0 1.0 1
33.00 XLF1426U33 8.05 0.00 8.00 10.0 11.30 1.0 0.0 0