Sel Sct Fnncl Shs  $23.65

down -0.16


19/9/2014 04:00 PM  |  NYSEARCA : XLF
Last Trade: 23.65
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.67 %)
Prev Close: 23.81
Open: 23.84
Bid: 23.59
Ask: 23.63
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 2%
Options:

Call Options: XLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 XLF1420I11 11.20 0.00 11.15 52.0 13.00 50.0 0.0 0
12.00 XLF1420I12 10.20 0.00 10.15 52.0 12.00 280.0 0.0 0
13.00 XLF1420I13 9.20 0.00 9.15 52.0 10.75 52.0 0.0 0
14.00 XLF1420I14 8.20 0.00 9.55 50.0 9.75 50.0 0.0 0
15.00 XLF1420I15 8.34 -0.06 8.55 40.0 8.80 40.0 6.0 13
15.00 XLF1426I15 7.10 0.00 7.00 20.0 10.30 20.0 0.0 0
15.50 XLF1420I15.5 7.90 0.00 7.90 65.0 8.55 485.0 0.0 0
15.50 XLF1426I15.5 7.80 0.00 7.90 595.0 8.75 370.0 0.0 0
16.00 XLF1420I16 7.80 0.00 7.55 280.0 7.80 280.0 1.0 2
16.00 XLF1426I16 7.30 0.00 6.05 1.0 9.30 10.0 0.0 0
16.50 XLF1420I16.5 7.05 0.00 7.05 40.0 7.25 40.0 0.0 0
16.50 XLF1426I16.5 7.00 0.00 5.55 1.0 8.80 20.0 0.0 0
17.00 XLF1420I17 6.67 -0.17 6.60 605.0 6.75 1235.0 35.0 46
17.00 XLF1426I17 6.68 0.18 6.50 742.0 8.30 10.0 6.0 0
17.50 XLF1420I17.5 6.05 0.00 6.05 40.0 6.30 40.0 0.0 0
17.50 XLF1426I17.5 6.00 0.00 4.55 1.0 6.40 481.0 0.0 0
18.00 XLF1420I18 5.75 0.20 5.55 280.0 6.00 280.0 1.0 11
18.00 XLF1426I18 5.50 0.00 5.50 823.0 7.30 10.0 0.0 0
18.50 XLF1420I18.5 5.20 0.00 5.05 40.0 5.30 40.0 0.0 0
18.50 XLF1426I18.5 5.00 0.00 3.55 1.0 6.80 10.0 0.0 0
19.00 XLF1420I19 4.90 0.00 4.55 280.0 4.75 280.0 49.0 384
19.00 XLF1426I19 4.55 0.00 3.20 1.0 5.10 1.0 0.0 0
19.50 XLF1420I19.5 4.10 0.00 4.05 52.0 4.35 20.0 0.0 0
19.50 XLF1426I19.5 4.00 0.00 2.56 1.0 4.30 379.0 0.0 0
20.00 XLF1420I20 3.75 0.00 3.55 280.0 3.75 280.0 5.0 24
20.00 XLF1426I20 3.50 0.00 2.96 20.0 3.80 434.0 0.0 0
20.50 XLF1420I20.5 2.81 -0.29 3.05 280.0 3.25 280.0 140.0 152
20.50 XLF1426I20.5 3.10 0.00 2.83 1.0 3.50 20.0 0.0 0
21.00 XLF1420I21 2.67 -0.16 2.59 1091.0 2.73 1572.0 47.0 47
21.00 XLF1426I21 2.84 0.27 2.07 2.0 4.25 1.0 10.0 0
21.50 XLF1420I21.5 1.92 -0.30 2.08 280.0 2.24 280.0 75.0 30
21.50 XLF1426I21.5 1.81 -0.42 2.10 356.0 2.30 370.0 100.0 100
22.00 XLF1420I22 1.67 -0.18 1.61 900.0 1.72 2509.0 269.0 3,429
22.00 XLF1426I22 1.70 0.15 1.60 6612.0 1.75 6882.0 16.0 10
22.50 XLF1420I22.5 0.95 -0.27 1.08 280.0 1.28 1881.0 15.0 122
22.50 XLF1426I22.5 1.19 0.14 1.10 7114.0 1.24 7043.0 40.0 1
23.00 XLF1420I23 0.62 -0.22 0.61 2928.0 0.71 7057.0 375.0 661
23.00 XLF1426I23 0.75 -0.09 0.62 6828.0 0.75 6817.0 12.0 45
23.50 XLF1420I23.5 0.19 -0.14 0.12 311.0 0.21 6916.0 691.0 8,148
23.50 XLF1426I23.5 0.26 -0.08 0.24 78.0 0.29 7636.0 671.0 12,624
24.00 XLF1420I24 0.02 0.00 0.01 298.0 0.01 1130.0 11139.0 22,876
24.00 XLF1426I24 0.03 -0.05 0.03 157.0 0.04 258.0 615.0 22,385
24.50 XLF1420I24.5 0.01 -0.02 0.00 0.0 0.02 281.0 13.0 17
24.50 XLF1426I24.5 0.01 0.00 0.01 212.0 0.04 313.0 2.0 6
25.00 XLF1420I25 0.01 0.00 0.01 430.0 0.01 259.0 47.0 2,251
25.00 XLF1426I25 0.07 0.00 0.00 0.0 0.03 361.0 0.0 0
25.50 XLF1420I25.5 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
25.50 XLF1426I25.5 0.07 0.00 0.00 0.0 0.04 291.0 0.0 0
26.00 XLF1420I26 0.01 0.00 0.01 223.0 0.01 259.0 2.0 299
26.00 XLF1426I26 0.07 0.00 0.00 0.0 0.04 405.0 0.0 0
26.50 XLF1420I26.5 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
26.50 XLF1426I26.5 0.07 0.00 0.00 0.0 0.04 328.0 0.0 0
27.00 XLF1420I27 0.01 -0.02 0.01 15.0 0.03 328.0 7.0 15
27.00 XLF1426I27 0.07 0.00 0.00 0.0 0.03 340.0 0.0 0
27.50 XLF1420I27.5 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
27.50 XLF1426I27.5 0.07 0.00 0.00 0.0 0.03 416.0 0.0 0
28.00 XLF1420I28 0.03 0.00 0.01 75.0 0.03 328.0 23.0 23
28.00 XLF1426I28 0.07 0.00 0.00 0.0 0.03 417.0 0.0 0
28.50 XLF1420I28.5 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
28.50 XLF1426I28.5 0.07 0.00 0.00 0.0 0.03 417.0 0.0 0
29.00 XLF1420I29 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
29.00 XLF1426I29 0.07 0.00 0.00 0.0 0.03 417.0 0.0 0
29.50 XLF1420I29.5 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
29.50 XLF1426I29.5 0.07 0.00 0.00 0.0 0.03 417.0 0.0 0
30.00 XLF1420I30 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
30.00 XLF1426I30 0.07 0.00 0.00 0.0 0.03 417.0 0.0 0
30.50 XLF1420I30.5 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
30.50 XLF1426I30.5 0.07 0.00 0.00 0.0 0.03 417.0 0.0 0
31.00 XLF1420I31 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
31.00 XLF1426I31 0.07 0.00 0.00 0.0 0.03 417.0 0.0 0
31.50 XLF1420I31.5 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
31.50 XLF1426I31.5 0.07 0.00 0.00 0.0 0.03 417.0 0.0 0
32.00 XLF1420I32 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
32.00 XLF1426I32 0.07 0.00 0.00 0.0 0.03 417.0 0.0 0
32.50 XLF1420I32.5 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
32.50 XLF1426I32.5 0.07 0.00 0.00 0.0 0.03 417.0 0.0 0
33.00 XLF1420I33 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
33.00 XLF1426I33 0.07 0.00 0.00 0.0 0.03 417.0 0.0 0
33.50 XLF1426I33.5 0.00 0.00 0.00 0.0 0.02 255.0 0.0 0
34.00 XLF1426I34 0.00 0.00 0.00 0.0 0.02 255.0 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 0.03 727.0 0.0 0
12.00 XLF1420U12 0.05 0.02 0.01 339.0 0.03 858.0 1.0 13
13.00 XLF1420U13 0.05 0.02 0.01 196.0 0.03 858.0 1.0 6
14.00 XLF1420U14 0.06 0.03 0.01 1370.0 0.03 753.0 10.0 20
15.00 XLF1420U15 0.02 0.01 0.01 31.0 0.01 424.0 87.0 24,952
15.00 XLF1426U15 0.07 0.00 0.00 0.0 0.03 339.0 0.0 0
15.50 XLF1420U15.5 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
15.50 XLF1426U15.5 0.07 0.00 0.00 0.0 0.03 339.0 0.0 0
16.00 XLF1420U16 0.02 -0.01 0.01 107.0 0.03 713.0 14.0 173
16.00 XLF1426U16 0.07 0.00 0.01 218.0 0.03 339.0 0.0 0
16.50 XLF1420U16.5 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
16.50 XLF1426U16.5 0.07 0.00 0.01 360.0 0.03 349.0 0.0 0
17.00 XLF1420U17 0.01 0.00 0.01 150.0 0.01 286.0 190.0 1,462
17.00 XLF1426U17 0.07 0.00 0.01 391.0 0.03 407.0 0.0 0
17.50 XLF1420U17.5 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
17.50 XLF1426U17.5 0.07 0.00 0.01 986.0 0.03 349.0 0.0 0
18.00 XLF1420U18 0.01 0.00 0.01 5.0 0.01 285.0 13.0 33,729
18.00 XLF1426U18 0.07 0.00 0.01 227.0 0.03 349.0 0.0 0
18.50 XLF1420U18.5 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
18.50 XLF1426U18.5 0.07 0.00 0.01 153.0 0.03 349.0 0.0 0
19.00 XLF1420U19 0.02 0.01 0.01 40.0 0.01 281.0 30.0 39,615
19.00 XLF1426U19 0.08 0.01 0.01 246.0 0.03 349.0 7.0 7
19.50 XLF1420U19.5 0.03 0.00 0.01 265.0 0.03 328.0 0.0 0
19.50 XLF1426U19.5 0.07 0.00 0.01 228.0 0.03 362.0 0.0 0
20.00 XLF1420U20 0.03 0.02 0.01 309.0 0.01 281.0 30.0 39,879
20.00 XLF1426U20 0.03 -0.04 0.01 136.0 0.03 266.0 23.0 23
20.50 XLF1420U20.5 0.03 0.00 0.01 266.0 0.03 328.0 0.0 0
20.50 XLF1426U20.5 0.14 0.07 0.01 76.0 0.03 259.0 2.0 2
21.00 XLF1420U21 0.03 0.02 0.01 265.0 0.01 346.0 4.0 102,051
21.00 XLF1426U21 0.02 -0.05 0.02 1559.0 0.02 6050.0 20000.0 10
21.50 XLF1420U21.5 0.04 0.01 0.01 131.0 0.02 266.0 10.0 73
21.50 XLF1426U21.5 0.01 -0.02 0.01 31.0 0.01 335.0 777.0 189
22.00 XLF1420U22 0.01 0.00 0.01 31.0 0.01 328.0 31.0 56,374
22.00 XLF1426U22 0.25 0.21 0.01 273.0 0.03 393.0 204.0 245
22.50 XLF1420U22.5 0.01 0.00 0.01 190.0 0.01 336.0 12.0 55,675
22.50 XLF1426U22.5 0.05 0.00 0.01 4.0 0.03 283.0 1351.0 1,673
23.00 XLF1420U23 0.01 0.00 0.01 169.0 0.01 259.0 780.0 17,086
23.00 XLF1426U23 0.06 0.04 0.02 325.0 0.04 340.0 70.0 1,609
23.50 XLF1420U23.5 0.01 -0.01 0.01 302.0 0.01 259.0 793.0 8,460
23.50 XLF1426U23.5 0.12 0.03 0.10 194.0 0.12 705.0 7283.0 1,763
24.00 XLF1420U24 0.36 0.07 0.31 7050.0 0.41 219.0 398.0 2,849
24.00 XLF1426U24 0.36 0.05 0.38 476.0 0.41 125.0 536.0 1,722
24.50 XLF1420U24.5 1.09 0.38 0.61 366.0 0.92 366.0 1.0 1
24.50 XLF1426U24.5 1.70 1.03 0.66 328.0 0.92 291.0 58.0 58
25.00 XLF1420U25 1.23 0.07 1.18 4163.0 1.42 1072.0 4.0 1,561
25.00 XLF1426U25 1.25 0.00 1.13 463.0 1.42 198.0 134.0 134
25.50 XLF1420U25.5 1.68 0.00 1.61 40.0 1.92 40.0 0.0 0
25.50 XLF1426U25.5 2.18 0.65 1.63 280.0 1.92 280.0 9.0 9
26.00 XLF1420U26 3.95 1.77 2.11 1265.0 2.42 1345.0 130.0 177
26.00 XLF1426U26 2.10 0.00 1.33 20.0 3.95 20.0 0.0 0
26.50 XLF1420U26.5 2.71 0.00 2.55 40.0 2.92 40.0 0.0 0
26.50 XLF1426U26.5 2.59 0.00 2.25 20.0 4.45 20.0 0.0 0
27.00 XLF1420U27 4.10 0.90 3.00 276.0 3.45 290.0 132.0 135
27.00 XLF1426U27 3.05 0.00 2.75 20.0 4.95 1.0 0.0 0
27.50 XLF1420U27.5 3.70 0.00 3.50 65.0 3.95 65.0 0.0 0
27.50 XLF1426U27.5 3.55 0.00 2.90 20.0 5.45 1.0 0.0 0
28.00 XLF1420U28 4.20 0.00 4.00 65.0 4.45 65.0 0.0 0
28.00 XLF1426U28 4.05 0.00 2.97 1.0 5.95 1.0 0.0 0
28.50 XLF1420U28.5 4.70 0.00 4.50 40.0 4.95 40.0 0.0 0
28.50 XLF1426U28.5 4.50 0.00 3.25 1.0 6.45 1.0 0.0 0
29.00 XLF1420U29 5.20 0.00 5.00 40.0 5.45 40.0 0.0 0
29.00 XLF1426U29 5.00 0.00 3.70 20.0 6.95 1.0 0.0 0
29.50 XLF1420U29.5 5.70 0.00 5.50 40.0 5.95 40.0 0.0 0
29.50 XLF1426U29.5 5.45 0.00 4.25 20.0 7.45 1.0 0.0 0
30.00 XLF1420U30 6.20 0.00 6.00 40.0 6.45 40.0 0.0 0
30.00 XLF1426U30 5.95 0.00 4.70 20.0 7.95 1.0 0.0 0
30.50 XLF1420U30.5 6.70 0.00 6.50 65.0 6.95 65.0 0.0 0
30.50 XLF1426U30.5 6.45 0.00 5.20 11.0 8.45 1.0 0.0 0
31.00 XLF1420U31 7.20 0.00 7.00 65.0 7.45 65.0 0.0 0
31.00 XLF1426U31 6.95 0.00 5.70 20.0 8.95 1.0 0.0 0
31.50 XLF1420U31.5 7.65 0.00 7.55 65.0 7.95 65.0 0.0 0
31.50 XLF1426U31.5 7.35 0.00 7.35 280.0 8.10 280.0 0.0 0
32.00 XLF1420U32 8.15 0.00 7.85 52.0 8.55 65.0 0.0 0
32.00 XLF1426U32 7.95 0.00 7.85 280.0 8.60 280.0 0.0 0
32.50 XLF1420U32.5 8.70 0.00 8.55 65.0 8.95 65.0 0.0 0
32.50 XLF1426U32.5 8.30 0.00 8.35 280.0 9.10 280.0 0.0 0
33.00 XLF1420U33 11.90 2.75 8.80 52.0 9.60 280.0 1.0 1
33.00 XLF1426U33 8.85 0.00 8.75 280.0 9.70 280.0 0.0 0
33.50 XLF1426U33.5 0.00 0.00 9.60 280.0 9.95 280.0 0.0 0
34.00 XLF1426U34 0.00 0.00 8.70 280.0 10.40 178.0 0.0 0
Trading Center