Sel Sct Fnncl Shs  $23.12

down -0.08


22/8/2014 06:30 PM  |  NYSEARCA : XLF
Last Trade: 23.12
Trade Time: Aug 22 06:30 PM Eastern Daylight Time
Change: -0.08 (-0.35 %)
Prev Close: 23.20
Open: 23.20
Bid: 23.13
Ask: 23.15
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
15.00 XLF1429H15 7.80 0.05 8.05 308.0 8.30 308.0 91.0 91
15.50 XLF1429H15.5 6.70 -0.70 7.55 308.0 7.80 308.0 40.0 40
16.00 XLF1429H16 6.20 -0.70 7.05 308.0 7.30 3312.0 219.0 236
16.50 XLF1429H16.5 5.90 -0.50 6.55 308.0 6.80 3312.0 40.0 252
17.00 XLF1429H17 5.20 -0.70 6.05 3501.0 6.30 3501.0 280.0 446
17.50 XLF1429H17.5 4.70 -0.70 5.55 1578.0 5.80 1962.0 80.0 212
18.00 XLF1429H18 4.80 0.00 5.00 1846.0 5.35 1893.0 172.0 351
18.50 XLF1429H18.5 4.05 -0.30 4.55 1611.0 4.75 1863.0 126.0 126
19.00 XLF1429H19 3.25 -0.65 4.05 1592.0 4.30 1849.0 40.0 40
19.50 XLF1429H19.5 2.92 -0.48 3.55 1357.0 3.80 1858.0 118.0 118
20.00 XLF1429H20 2.85 -0.05 3.05 558.0 3.30 1939.0 870.0 1,099
20.50 XLF1429H20.5 2.35 -0.09 2.57 237.0 2.78 1939.0 473.0 673
21.00 XLF1429H21 2.21 0.27 2.07 172.0 2.29 1590.0 10.0 252
21.50 XLF1429H21.5 1.44 0.00 1.60 181.0 1.78 1890.0 0.0 0
22.00 XLF1429H22 0.64 -0.30 1.09 201.0 1.24 1893.0 20.0 256
22.50 XLF1429H22.5 0.68 -0.06 0.59 1.0 0.70 3538.0 18.0 75,734
23.00 XLF1429H23 0.20 -0.08 0.20 40.0 0.24 230.0 651.0 93,134
23.50 XLF1429H23.5 0.03 0.00 0.01 385.0 0.06 50.0 6.0 50
24.00 XLF1429H24 0.04 0.00 0.01 3388.0 0.04 168.0 0.0 0
24.50 XLF1429H24.5 0.04 0.00 0.01 38.0 0.04 226.0 0.0 0
25.00 XLF1429H25 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
25.50 XLF1429H25.5 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
26.00 XLF1429H26 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
26.50 XLF1429H26.5 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
27.00 XLF1429H27 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
27.50 XLF1429H27.5 0.04 0.00 0.00 0.0 0.04 200.0 0.0 0
28.00 XLF1429H28 0.04 0.00 0.00 0.0 0.04 200.0 0.0 0
28.50 XLF1429H28.5 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
29.00 XLF1429H29 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
29.50 XLF1429H29.5 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
30.00 XLF1429H30 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
30.50 XLF1429H30.5 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
31.00 XLF1429H31 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
31.50 XLF1429H31.5 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
32.00 XLF1429H32 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
32.50 XLF1429H32.5 0.04 0.00 0.00 0.0 0.04 185.0 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 0.04 159.0 0.0 0
15.50 XLF1429T15.5 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
16.00 XLF1429T16 0.04 0.00 0.00 0.0 0.04 200.0 0.0 0
16.50 XLF1429T16.5 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
17.00 XLF1429T17 0.04 0.00 0.00 0.0 0.04 200.0 0.0 0
17.50 XLF1429T17.5 0.04 0.00 0.01 440.0 0.04 159.0 0.0 0
18.00 XLF1429T18 0.04 0.00 0.01 189.0 0.04 159.0 0.0 0
18.50 XLF1429T18.5 0.04 0.00 0.01 253.0 0.04 159.0 0.0 0
19.00 XLF1429T19 0.02 -0.02 0.01 3762.0 0.04 166.0 38.0 38
19.50 XLF1429T19.5 0.04 0.00 0.01 207.0 0.04 159.0 0.0 0
20.00 XLF1429T20 0.10 0.06 0.01 310.0 0.04 200.0 17.0 17
20.50 XLF1429T20.5 0.20 0.16 0.02 137.0 0.04 225.0 17.0 17
21.00 XLF1429T21 0.03 0.00 0.01 6932.0 0.04 172.0 2.0 21
21.50 XLF1429T21.5 0.03 -0.01 0.01 340.0 0.10 816.0 5001.0 510
22.00 XLF1429T22 0.03 0.02 0.02 150.0 0.03 432.0 3.0 45,129
22.50 XLF1429T22.5 0.02 0.00 0.01 589.0 0.06 150.0 289.0 41,463
23.00 XLF1429T23 0.10 0.01 0.06 432.0 0.10 432.0 1159.0 1,367
23.50 XLF1429T23.5 0.71 0.39 0.28 1195.0 0.46 234.0 40.0 306
24.00 XLF1429T24 1.22 0.46 0.73 1188.0 0.93 228.0 611.0 865
24.50 XLF1429T24.5 1.26 0.00 1.24 1886.0 1.42 444.0 0.0 0
25.00 XLF1429T25 1.76 0.00 1.73 308.0 1.93 180.0 0.0 0
25.50 XLF1429T25.5 2.26 0.00 2.23 308.0 2.42 57.0 0.0 0
26.00 XLF1429T26 2.76 0.00 2.73 308.0 2.92 163.0 0.0 0
26.50 XLF1429T26.5 3.25 0.00 3.20 200.0 3.45 308.0 0.0 0
27.00 XLF1429T27 3.75 0.00 3.70 200.0 3.95 244.0 0.0 0
27.50 XLF1429T27.5 4.25 0.00 4.20 244.0 4.45 244.0 0.0 0
28.00 XLF1429T28 4.75 0.00 4.70 244.0 4.95 244.0 0.0 0
28.50 XLF1429T28.5 5.25 0.00 5.20 200.0 5.45 308.0 0.0 0
29.00 XLF1429T29 5.75 0.00 5.70 308.0 5.95 289.0 0.0 0
29.50 XLF1429T29.5 6.25 0.00 6.20 244.0 6.45 244.0 0.0 0
30.00 XLF1429T30 6.75 0.00 6.70 244.0 6.95 244.0 0.0 0
30.50 XLF1429T30.5 7.25 0.00 7.20 308.0 7.45 289.0 0.0 0
31.00 XLF1429T31 7.75 0.00 7.70 200.0 7.95 289.0 0.0 0
31.50 XLF1429T31.5 8.25 0.00 8.20 244.0 8.45 244.0 0.0 0
32.00 XLF1429T32 8.75 0.00 8.70 244.0 8.95 244.0 0.0 0
32.50 XLF1429T32.5 9.25 0.00 9.15 308.0 9.45 308.0 0.0 0
Trading Center