$23.10 +0.22 (0.96%) Sel Sct Fnncl Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 23.10
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.22 (0.96%)
Prev Close: 22.88
Open: 22.92
Bid: 23.10
Ask: 23.14
Options:

Call Options: XLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1431J15 6.80 -0.55 7.40 1615.0 8.50 1510.0 40.0 40
16.00 XLF1431J16 5.65 -0.85 6.45 2014.0 7.40 2022.0 80.0 100
17.00 XLF1431J17 5.55 0.05 5.60 885.0 6.20 2637.0 200.0 200
17.50 XLF1431J17.5 4.15 -0.85 5.20 817.0 5.70 1669.0 88.0 214
18.00 XLF1431J18 3.65 -0.85 4.55 905.0 5.30 929.0 40.0 186
18.50 XLF1431J18.5 5.00 1.00 4.05 1428.0 4.80 1434.0 74.0 74
19.00 XLF1431J19 3.50 0.00 3.55 843.0 4.30 3259.0 0.0 0
19.50 XLF1431J19.5 2.90 -0.10 3.05 824.0 3.80 1778.0 40.0 51
20.00 XLF1431J20 2.40 -0.15 2.69 824.0 3.20 1778.0 60.0 256
20.50 XLF1431J20.5 1.91 -0.24 2.21 885.0 2.64 232.0 112.0 165
21.00 XLF1431J21 2.11 0.42 1.80 6066.0 2.15 1962.0 130.0 111
21.50 XLF1431J21.5 0.93 -0.27 1.30 383.0 1.65 197.0 1.0 685
22.00 XLF1431J22 1.09 0.33 0.82 4897.0 1.18 5842.0 26.0 843
22.50 XLF1431J22.5 0.57 -0.02 0.59 2943.0 0.68 271.0 10.0 1,512
23.00 XLF1431J23 0.26 0.10 0.25 358.0 0.29 539.0 576.0 2,672
23.50 XLF1431J23.5 0.08 0.06 0.04 4913.0 0.09 2705.0 18724.0 5,611
24.00 XLF1431J24 0.01 0.00 0.01 128.0 0.03 173.0 170.0 20,862
24.50 XLF1431J24.5 0.03 -0.02 0.01 1864.0 0.05 244.0 175.0 495
25.00 XLF1431J25 0.05 0.00 0.01 407.0 0.05 247.0 0.0 0
25.50 XLF1431J25.5 0.05 0.00 0.00 0.0 0.05 244.0 0.0 0
26.00 XLF1431J26 0.05 0.00 0.00 0.0 0.05 268.0 0.0 0
26.50 XLF1431J26.5 0.05 0.00 0.00 0.0 0.05 287.0 0.0 0
27.00 XLF1431J27 0.05 0.00 0.00 0.0 0.05 297.0 0.0 0
27.50 XLF1431J27.5 0.05 0.00 0.00 0.0 0.05 313.0 0.0 0
28.00 XLF1431J28 0.05 0.00 0.00 0.0 0.05 315.0 0.0 0
28.50 XLF1431J28.5 0.05 0.00 0.00 0.0 0.05 311.0 0.0 0
29.00 XLF1431J29 0.05 0.00 0.00 0.0 0.05 311.0 0.0 0
29.50 XLF1431J29.5 0.05 0.00 0.00 0.0 0.05 306.0 0.0 0
30.00 XLF1431J30 0.05 0.00 0.00 0.0 0.05 315.0 0.0 0
30.50 XLF1431J30.5 0.05 0.00 0.00 0.0 0.05 311.0 0.0 0
31.00 XLF1431J31 0.05 0.00 0.00 0.0 0.05 311.0 0.0 0
31.50 XLF1431J31.5 0.05 0.00 0.00 0.0 0.05 315.0 0.0 0
32.00 XLF1431J32 0.05 0.00 0.00 0.0 0.05 316.0 0.0 0
32.50 XLF1431J32.5 0.05 0.00 0.00 0.0 0.05 316.0 0.0 0
33.00 XLF1431J33 0.05 0.00 0.00 0.0 0.05 316.0 0.0 0

Put Options: XLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1431V15 0.05 0.00 0.00 0.0 0.05 315.0 0.0 0
16.00 XLF1431V16 0.05 0.00 0.00 0.0 0.05 308.0 0.0 0
17.00 XLF1431V17 0.02 -0.03 0.00 0.0 0.05 307.0 15.0 31
17.50 XLF1431V17.5 0.05 0.00 0.00 0.0 0.05 309.0 0.0 0
18.00 XLF1431V18 0.06 0.00 0.01 554.0 0.06 1422.0 0.0 0
18.50 XLF1431V18.5 0.03 -0.03 0.01 3492.0 0.06 1354.0 10.0 30
19.00 XLF1431V19 0.06 0.00 0.03 2808.0 0.06 1159.0 10.0 150
19.50 XLF1431V19.5 0.01 -0.05 0.01 190.0 0.06 1341.0 34.0 1,180
20.00 XLF1431V20 0.02 -0.04 0.01 572.0 0.06 8056.0 1.0 1,721
20.50 XLF1431V20.5 0.07 0.00 0.03 167.0 0.07 2633.0 10.0 2,583
21.00 XLF1431V21 0.17 0.10 0.04 3198.0 0.07 8798.0 454.0 451
21.50 XLF1431V21.5 0.04 0.03 0.01 912.0 0.07 9385.0 7.0 2,042
22.00 XLF1431V22 0.05 0.01 0.02 551.0 0.06 544.0 22.0 19,737
22.50 XLF1431V22.5 0.07 -0.03 0.05 348.0 0.07 319.0 2255.0 5,282
23.00 XLF1431V23 0.17 -0.09 0.15 1453.0 0.19 259.0 148.0 673
23.50 XLF1431V23.5 0.56 -0.08 0.44 1065.0 0.61 4840.0 7.0 1,892
24.00 XLF1431V24 1.28 0.39 0.88 197.0 1.15 561.0 40.0 1,215
24.50 XLF1431V24.5 1.59 0.25 1.37 213.0 1.83 840.0 17.0 182
25.00 XLF1431V25 1.84 0.00 1.87 192.0 2.32 1071.0 140.0 100
25.50 XLF1431V25.5 2.25 -0.08 2.33 608.0 2.83 1700.0 100.0 311
26.00 XLF1431V26 2.70 0.00 2.67 1134.0 2.96 397.0 0.0 0
26.50 XLF1431V26.5 3.15 0.00 3.10 532.0 3.70 480.0 0.0 0
27.00 XLF1431V27 3.65 0.00 3.60 627.0 4.20 641.0 0.0 0
27.50 XLF1431V27.5 4.15 0.00 4.00 635.0 4.60 280.0 0.0 0
28.00 XLF1431V28 4.75 0.00 4.35 429.0 5.10 378.0 0.0 0
28.50 XLF1431V28.5 5.05 0.00 5.00 637.0 5.80 480.0 0.0 0
29.00 XLF1431V29 5.55 0.00 5.50 607.0 6.30 628.0 0.0 0
29.50 XLF1431V29.5 6.05 0.00 6.00 597.0 6.80 603.0 0.0 0
30.00 XLF1431V30 6.55 0.00 6.50 382.0 7.30 480.0 0.0 0
30.50 XLF1431V30.5 6.55 0.00 7.00 637.0 7.95 480.0 0.0 0
31.00 XLF1431V31 7.55 0.00 7.20 637.0 8.60 628.0 0.0 0
31.50 XLF1431V31.5 8.05 0.00 7.90 480.0 9.15 480.0 0.0 0
32.00 XLF1431V32 8.55 0.00 8.15 589.0 9.65 480.0 0.0 0
32.50 XLF1431V32.5 8.00 0.00 7.80 386.0 9.85 280.0 0.0 0
33.00 XLF1431V33 8.50 0.00 8.35 372.0 10.55 378.0 0.0 0