$24.21 +0.12 (0.50%) Sel Sct Fnncl Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 24.21
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.12 (0.50%)
Prev Close: 24.09
Open: 24.36
Bid: 24.23
Ask: 24.24
Options:

Call Options: XLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1428K15 7.35 -0.95 8.75 480.0 9.30 280.0 40.0 40
15.50 XLF1428K15.5 7.25 -0.60 8.40 480.0 8.85 280.0 212.0 212
16.00 XLF1428K16 7.00 -0.35 7.75 480.0 8.30 280.0 40.0 200
16.50 XLF1428K16.5 6.85 0.00 7.40 480.0 7.85 280.0 0.0 0
17.00 XLF1428K17 6.45 0.00 7.05 280.0 7.40 280.0 0.0 0
17.50 XLF1428K17.5 5.95 0.00 6.55 280.0 6.90 280.0 0.0 0
18.00 XLF1428K18 4.70 -0.80 6.05 280.0 6.30 476.0 33.0 233
18.50 XLF1428K18.5 4.20 -0.70 5.55 280.0 5.85 112.0 50.0 50
19.00 XLF1428K19 2.79 -1.71 5.05 280.0 5.30 532.0 16.0 99
19.50 XLF1428K19.5 2.34 -1.71 4.65 625.0 4.80 505.0 40.0 29
20.00 XLF1428K20 1.90 -1.65 4.15 112.0 4.30 280.0 63.0 52
20.50 XLF1428K20.5 1.60 -1.45 3.65 342.0 3.80 532.0 57.0 57
21.00 XLF1428K21 1.60 -1.19 3.15 355.0 3.30 757.0 1.0 33
21.50 XLF1428K21.5 2.77 0.38 2.67 1128.0 2.91 434.0 40.0 39
22.00 XLF1428K22 2.13 0.21 2.15 2950.0 2.29 2468.0 16.0 117
22.50 XLF1428K22.5 1.80 0.18 1.68 223.0 1.90 2301.0 4.0 85
23.00 XLF1428K23 1.26 0.32 1.19 5304.0 1.31 5909.0 44.0 374
23.50 XLF1428K23.5 0.85 0.38 0.65 448.0 0.88 456.0 3.0 210
24.00 XLF1428K24 0.27 0.06 0.27 503.0 0.31 1383.0 317.0 1,292
24.50 XLF1428K24.5 0.03 0.02 0.03 480.0 0.04 309.0 1094.0 1,091
25.00 XLF1428K25 0.05 0.00 0.01 314.0 0.06 316.0 0.0 0
25.50 XLF1428K25.5 0.06 0.00 0.01 10.0 0.07 388.0 0.0 0
26.00 XLF1428K26 0.06 0.00 0.00 0.0 0.07 492.0 0.0 0
26.50 XLF1428K26.5 0.05 0.00 0.00 0.0 0.06 390.0 0.0 0
27.00 XLF1428K27 0.14 0.00 0.00 0.0 0.10 444.0 0.0 0
27.50 XLF1428K27.5 0.04 0.00 0.00 0.0 0.05 326.0 0.0 0
28.00 XLF1428K28 0.14 0.00 0.00 0.0 0.09 492.0 0.0 0
28.50 XLF1428K28.5 0.14 0.00 0.00 0.0 0.15 429.0 0.0 0
29.00 XLF1428K29 0.14 0.00 0.00 0.0 0.15 435.0 0.0 0
29.50 XLF1428K29.5 0.14 0.00 0.00 0.0 0.15 422.0 0.0 0
30.00 XLF1428K30 0.14 0.00 0.00 0.0 0.07 458.0 0.0 0
30.50 XLF1428K30.5 0.14 0.00 0.00 0.0 0.15 429.0 0.0 0
31.00 XLF1428K31 0.14 0.00 0.00 0.0 0.14 422.0 0.0 0
31.50 XLF1428K31.5 0.14 0.00 0.00 0.0 0.14 422.0 0.0 0
32.00 XLF1428K32 0.14 0.00 0.00 0.0 0.14 422.0 0.0 0
32.50 XLF1428K32.5 0.14 0.00 0.00 0.0 0.14 533.0 0.0 0
33.00 XLF1428K33 0.14 0.00 0.00 0.0 0.14 533.0 0.0 0
33.50 XLF1428K33.5 0.04 0.00 0.00 0.0 0.14 312.0 0.0 0
34.00 XLF1428K34 0.14 0.00 0.00 0.0 0.14 533.0 0.0 0

Put Options: XLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1428W15 0.14 0.00 0.02 781.0 0.14 1536.0 0.0 0
15.50 XLF1428W15.5 0.14 0.00 0.01 4009.0 0.14 1663.0 0.0 0
16.00 XLF1428W16 0.14 0.00 0.01 159.0 0.14 1663.0 0.0 0
16.50 XLF1428W16.5 0.14 0.00 0.01 225.0 0.14 1463.0 0.0 0
17.00 XLF1428W17 0.14 0.00 0.01 132.0 0.14 1663.0 0.0 0
17.50 XLF1428W17.5 0.14 0.00 0.01 303.0 0.14 1663.0 0.0 0
18.00 XLF1428W18 0.14 0.00 0.01 75.0 0.10 1578.0 0.0 0
18.50 XLF1428W18.5 0.05 0.00 0.01 311.0 0.14 2759.0 0.0 0
19.00 XLF1428W19 0.16 0.12 0.01 155.0 0.05 589.0 10.0 10
19.50 XLF1428W19.5 0.20 0.16 0.01 221.0 0.05 663.0 22.0 22
20.00 XLF1428W20 0.23 0.19 0.01 122.0 0.05 569.0 22.0 22
20.50 XLF1428W20.5 0.15 0.11 0.01 189.0 0.14 1970.0 5.0 36
21.00 XLF1428W21 0.19 0.06 0.01 280.0 0.08 1465.0 36.0 166
21.50 XLF1428W21.5 0.11 0.06 0.01 1.0 0.14 1432.0 924.0 986
22.00 XLF1428W22 0.09 0.04 0.01 207.0 0.14 1091.0 63.0 1,101
22.50 XLF1428W22.5 0.02 -0.03 0.01 95.0 0.14 448.0 3.0 1,252
23.00 XLF1428W23 0.02 0.01 0.01 1.0 0.05 5829.0 4.0 43
23.50 XLF1428W23.5 0.03 0.00 0.02 159.0 0.05 6039.0 10.0 707
24.00 XLF1428W24 0.05 -0.06 0.04 354.0 0.06 148.0 105.0 875
24.50 XLF1428W24.5 0.31 -0.21 0.27 759.0 0.34 1350.0 24.0 279
25.00 XLF1428W25 0.80 -0.06 0.56 6090.0 0.83 3491.0 100.0 140
25.50 XLF1428W25.5 1.36 0.00 1.04 885.0 1.34 1224.0 0.0 0
26.00 XLF1428W26 1.86 0.00 1.43 1553.0 1.83 486.0 0.0 0
26.50 XLF1428W26.5 2.36 0.00 2.00 1449.0 2.34 640.0 0.0 0
27.00 XLF1428W27 2.85 0.00 2.30 1467.0 2.88 640.0 0.0 0
27.50 XLF1428W27.5 3.20 0.00 2.80 1097.0 3.40 1095.0 0.0 0
28.00 XLF1428W28 3.65 0.00 3.25 532.0 3.95 280.0 0.0 0
28.50 XLF1428W28.5 5.15 0.90 3.25 480.0 5.05 480.0 40.0 0
29.00 XLF1428W29 4.65 0.00 4.25 645.0 5.00 480.0 0.0 0
29.50 XLF1428W29.5 5.15 0.00 4.75 480.0 5.50 480.0 0.0 0
30.00 XLF1428W30 5.60 0.00 5.20 480.0 5.95 280.0 0.0 0
30.50 XLF1428W30.5 6.15 0.00 5.70 480.0 6.50 480.0 0.0 0
31.00 XLF1428W31 6.65 0.00 6.20 480.0 7.00 480.0 0.0 0
31.50 XLF1428W31.5 7.10 0.00 6.70 480.0 7.50 480.0 0.0 0
32.00 XLF1428W32 9.15 1.95 7.10 480.0 8.25 480.0 66.0 0
32.50 XLF1428W32.5 7.80 0.00 7.55 480.0 8.75 480.0 0.0 0
33.00 XLF1428W33 8.35 0.00 8.15 480.0 8.85 280.0 0.0 0
33.50 XLF1428W33.5 7.00 0.00 8.40 480.0 9.95 480.0 0.0 0
34.00 XLF1428W34 8.35 0.00 8.15 480.0 11.20 480.0 0.0 0