$22.32 +0.28 (1.27%) Sel Sct Fnncl Shs - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Last Trade: 22.32
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.28 (1.27%)
Prev Close: 22.04
Open: 22.33
Bid: 22.31
Ask: 22.35
Options:

Call Options: XLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1424J15 6.85 0.00 7.15 970.0 7.40 496.0 0.0 0
15.00 XLF1431J15 6.80 0.00 7.15 256.0 7.40 139.0 40.0 40
15.50 XLF1424J15.5 0.00 0.00 6.65 280.0 6.90 288.0 0.0 0
16.00 XLF1424J16 6.00 0.15 6.15 1422.0 6.40 717.0 1417.0 1,603
16.00 XLF1431J16 5.65 -0.20 6.15 1443.0 6.40 704.0 80.0 100
16.50 XLF1424J16.5 6.65 1.30 5.65 526.0 5.90 386.0 40.0 40
17.00 XLF1424J17 5.20 0.00 5.15 1402.0 5.40 242.0 96.0 165
17.00 XLF1431J17 5.55 0.70 5.15 301.0 5.40 211.0 200.0 200
17.50 XLF1424J17.5 4.70 0.00 4.65 1402.0 4.95 280.0 68.0 347
17.50 XLF1431J17.5 4.15 -0.20 4.65 280.0 4.90 231.0 88.0 214
18.00 XLF1424J18 4.15 0.30 4.15 1402.0 4.40 221.0 83.0 447
18.00 XLF1431J18 3.65 -0.20 4.15 280.0 4.40 335.0 40.0 186
18.50 XLF1424J18.5 3.65 0.30 3.65 1402.0 3.90 217.0 238.0 198
18.50 XLF1431J18.5 5.00 1.65 3.70 280.0 3.90 175.0 74.0 74
19.00 XLF1424J19 3.20 0.00 3.15 1402.0 3.40 212.0 11.0 35
19.00 XLF1431J19 2.51 0.00 3.20 280.0 3.45 238.0 0.0 0
19.50 XLF1424J19.5 3.45 0.99 2.70 280.0 2.90 41.0 40.0 40
19.50 XLF1431J19.5 3.50 1.02 2.70 280.0 2.91 220.0 11.0 11
20.00 XLF1424J20 1.86 0.00 2.19 100.0 2.47 96.0 40.0 182
20.00 XLF1431J20 2.22 0.00 2.19 301.0 2.42 216.0 129.0 196
20.50 XLF1424J20.5 1.64 0.00 1.71 125.0 1.91 40.0 36.0 318
20.50 XLF1431J20.5 1.76 0.00 1.75 280.0 1.96 246.0 13.0 53
21.00 XLF1424J21 0.96 -0.09 1.23 304.0 1.42 243.0 20.0 643
21.00 XLF1431J21 1.20 0.00 1.29 6671.0 1.46 125.0 49.0 151
21.50 XLF1424J21.5 0.77 0.15 0.82 660.0 0.95 385.0 96.0 236
21.50 XLF1431J21.5 0.93 0.01 0.85 987.0 1.01 89.0 1.0 685
22.00 XLF1424J22 0.47 0.11 0.42 1718.0 0.52 284.0 41.0 741
22.00 XLF1431J22 0.52 0.04 0.51 6647.0 0.67 7252.0 113.0 811
22.50 XLF1424J22.5 0.17 0.03 0.09 1264.0 0.25 190.0 509.0 383
22.50 XLF1431J22.5 0.30 0.02 0.27 533.0 0.34 949.0 137.0 259
23.00 XLF1424J23 0.04 0.00 0.03 935.0 0.05 21.0 30.0 496
23.00 XLF1431J23 0.10 0.03 0.09 1840.0 0.16 1.0 83.0 678
23.50 XLF1424J23.5 0.02 -0.03 0.02 2.0 0.04 7102.0 2.0 610
23.50 XLF1431J23.5 0.08 0.07 0.01 5628.0 0.08 1179.0 16.0 5,608
24.00 XLF1424J24 0.01 -0.04 0.01 371.0 0.05 241.0 10.0 716
24.00 XLF1431J24 0.11 0.05 0.01 10.0 0.06 7110.0 628.0 20,862
24.50 XLF1424J24.5 0.06 0.00 0.01 474.0 0.06 204.0 0.0 0
24.50 XLF1431J24.5 0.03 -0.02 0.01 1864.0 0.05 220.0 175.0 495
25.00 XLF1424J25 0.04 -0.02 0.01 308.0 0.05 204.0 2.0 12
25.00 XLF1431J25 0.05 0.00 0.01 407.0 0.05 138.0 0.0 0
25.50 XLF1424J25.5 0.06 0.00 0.00 0.0 0.08 204.0 0.0 0
25.50 XLF1431J25.5 0.05 0.00 0.00 0.0 0.05 138.0 0.0 0
26.00 XLF1424J26 0.06 0.00 0.00 0.0 0.08 229.0 0.0 0
26.00 XLF1431J26 0.14 0.00 0.00 0.0 0.08 220.0 0.0 0
26.50 XLF1424J26.5 0.05 0.00 0.00 0.0 0.08 229.0 0.0 0
26.50 XLF1431J26.5 0.10 0.00 0.00 0.0 0.08 170.0 0.0 0
27.00 XLF1424J27 0.05 0.00 0.00 0.0 0.08 229.0 0.0 0
27.00 XLF1431J27 0.14 0.00 0.00 0.0 0.08 170.0 0.0 0
27.50 XLF1424J27.5 0.05 0.00 0.00 0.0 0.08 229.0 0.0 0
27.50 XLF1431J27.5 0.14 0.00 0.00 0.0 0.08 170.0 0.0 0
28.00 XLF1424J28 0.05 0.00 0.00 0.0 0.08 229.0 0.0 0
28.00 XLF1431J28 0.10 0.00 0.00 0.0 0.08 170.0 0.0 0
28.50 XLF1424J28.5 0.05 0.00 0.00 0.0 0.08 236.0 0.0 0
28.50 XLF1431J28.5 0.06 0.00 0.00 0.0 0.08 163.0 0.0 0
29.00 XLF1424J29 0.05 0.00 0.00 0.0 0.08 229.0 0.0 0
29.00 XLF1431J29 0.06 0.00 0.00 0.0 0.08 170.0 0.0 0
29.50 XLF1424J29.5 0.05 0.00 0.00 0.0 0.08 229.0 0.0 0
29.50 XLF1431J29.5 0.05 0.00 0.00 0.0 0.08 167.0 0.0 0
30.00 XLF1424J30 0.05 0.00 0.00 0.0 0.08 229.0 0.0 0
30.00 XLF1431J30 0.06 0.00 0.00 0.0 0.08 195.0 0.0 0
30.50 XLF1424J30.5 0.05 0.00 0.00 0.0 0.08 234.0 0.0 0
30.50 XLF1431J30.5 0.05 0.00 0.00 0.0 0.08 195.0 0.0 0
31.00 XLF1424J31 0.05 0.00 0.00 0.0 0.08 229.0 0.0 0
31.00 XLF1431J31 0.05 0.00 0.00 0.0 0.08 220.0 0.0 0
31.50 XLF1424J31.5 0.06 0.00 0.00 0.0 0.08 229.0 0.0 0
31.50 XLF1431J31.5 0.05 0.00 0.00 0.0 0.08 167.0 0.0 0
32.00 XLF1424J32 0.05 0.00 0.00 0.0 0.08 229.0 0.0 0
32.00 XLF1431J32 0.06 0.00 0.00 0.0 0.08 163.0 0.0 0
32.50 XLF1424J32.5 0.05 0.00 0.00 0.0 0.08 229.0 0.0 0
32.50 XLF1431J32.5 0.06 0.00 0.00 0.0 0.08 220.0 0.0 0
33.00 XLF1424J33 0.05 0.00 0.00 0.0 0.08 229.0 0.0 0
33.00 XLF1431J33 0.05 0.00 0.00 0.0 0.08 220.0 0.0 0
33.50 XLF1424J33.5 0.05 0.00 0.00 0.0 0.08 229.0 0.0 0

Put Options: XLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 XLF1424V15 0.02 -0.04 0.00 0.0 0.09 229.0 1.0 1
15.00 XLF1431V15 0.07 0.00 0.00 0.0 0.09 220.0 0.0 0
15.50 XLF1424V15.5 0.00 0.00 0.00 0.0 0.09 229.0 0.0 0
16.00 XLF1424V16 0.08 0.00 0.00 0.0 0.09 204.0 0.0 0
16.00 XLF1431V16 0.08 0.00 0.00 0.0 0.09 156.0 0.0 0
16.50 XLF1424V16.5 0.08 0.00 0.00 0.0 0.09 204.0 0.0 0
17.00 XLF1424V17 0.08 0.00 0.00 0.0 0.10 204.0 0.0 0
17.00 XLF1431V17 0.02 -0.06 0.00 0.0 0.10 173.0 15.0 31
17.50 XLF1424V17.5 0.08 0.00 0.00 0.0 0.10 224.0 0.0 0
17.50 XLF1431V17.5 0.09 0.00 0.00 0.0 0.10 170.0 0.0 0
18.00 XLF1424V18 0.08 0.00 0.00 0.0 0.10 204.0 0.0 0
18.00 XLF1431V18 0.08 0.00 0.01 554.0 0.11 513.0 0.0 0
18.50 XLF1424V18.5 0.08 0.00 0.01 1049.0 0.10 204.0 0.0 0
18.50 XLF1431V18.5 0.03 0.00 0.01 3492.0 0.11 7120.0 10.0 30
19.00 XLF1424V19 0.11 0.10 0.01 5.0 0.11 204.0 3.0 3
19.00 XLF1431V19 0.06 0.00 0.03 2808.0 0.12 7122.0 10.0 150
19.50 XLF1424V19.5 0.03 0.01 0.02 6420.0 0.12 7122.0 10.0 30
19.50 XLF1431V19.5 0.06 0.00 0.06 789.0 0.05 6690.0 640.0 1,160
20.00 XLF1424V20 0.09 0.00 0.04 1698.0 0.13 7124.0 15.0 45
20.00 XLF1431V20 0.05 -0.02 0.01 7239.0 0.05 1151.0 290.0 1,430
20.50 XLF1424V20.5 0.17 0.11 0.01 6030.0 0.14 7351.0 21.0 21
20.50 XLF1431V20.5 0.07 -0.03 0.05 3283.0 0.12 7555.0 260.0 2,593
21.00 XLF1424V21 0.05 -0.07 0.02 6868.0 0.06 7296.0 200.0 203
21.00 XLF1431V21 0.17 0.00 0.06 7453.0 0.14 7812.0 454.0 451
21.50 XLF1424V21.5 0.19 0.00 0.05 7056.0 0.09 2095.0 626.0 599
21.50 XLF1431V21.5 0.16 -0.12 0.12 309.0 0.19 229.0 358.0 572
22.00 XLF1424V22 0.14 -0.22 0.13 619.0 0.19 494.0 1029.0 222
22.00 XLF1431V22 0.22 -0.19 0.23 1441.0 0.27 189.0 17886.0 1,880
22.50 XLF1424V22.5 0.36 -0.27 0.30 2074.0 0.41 2232.0 17.0 5,354
22.50 XLF1431V22.5 0.47 -0.20 0.36 190.0 0.57 7503.0 1.0 2,658
23.00 XLF1424V23 1.05 0.00 0.65 2229.0 0.78 2246.0 55.0 346
23.00 XLF1431V23 1.02 0.00 0.72 4550.0 0.93 7140.0 100.0 724
23.50 XLF1424V23.5 0.88 -0.47 1.11 299.0 1.34 280.0 10.0 635
23.50 XLF1431V23.5 1.20 -0.30 1.12 253.0 1.37 301.0 1.0 1,881
24.00 XLF1424V24 0.99 -0.85 1.62 212.0 1.82 302.0 19.0 211
24.00 XLF1431V24 1.88 0.00 1.63 204.0 1.84 301.0 39.0 1,225
24.50 XLF1424V24.5 1.49 -0.84 2.10 165.0 2.35 1169.0 100.0 100
24.50 XLF1431V24.5 1.59 -0.72 2.08 430.0 2.34 301.0 17.0 182
25.00 XLF1424V25 1.87 -0.91 2.57 280.0 2.85 280.0 100.0 118
25.00 XLF1431V25 1.84 -0.97 2.62 210.0 2.82 113.0 140.0 140
25.50 XLF1424V25.5 3.25 0.00 3.10 166.0 3.35 280.0 0.0 0
25.50 XLF1431V25.5 2.25 -1.00 3.10 168.0 3.35 280.0 100.0 311
26.00 XLF1424V26 2.82 -0.93 3.55 108.0 3.85 280.0 80.0 80
26.00 XLF1431V26 3.70 0.00 3.60 168.0 3.85 280.0 0.0 0
26.50 XLF1424V26.5 4.25 0.00 4.05 345.0 4.35 280.0 0.0 0
26.50 XLF1431V26.5 4.00 0.00 4.10 168.0 4.35 280.0 0.0 0
27.00 XLF1424V27 4.75 0.00 4.55 253.0 4.85 1581.0 0.0 0
27.00 XLF1431V27 4.45 0.00 4.60 168.0 5.05 280.0 0.0 0
27.50 XLF1424V27.5 5.25 0.00 5.05 640.0 5.35 509.0 0.0 0
27.50 XLF1431V27.5 3.90 0.00 5.10 168.0 5.55 280.0 0.0 0
28.00 XLF1424V28 5.50 0.00 5.55 280.0 5.85 603.0 0.0 0
28.00 XLF1431V28 5.25 0.00 5.60 168.0 5.85 235.0 0.0 0
28.50 XLF1424V28.5 6.25 0.00 6.05 280.0 6.35 1045.0 0.0 0
28.50 XLF1431V28.5 4.90 0.00 6.10 167.0 6.55 280.0 0.0 0
29.00 XLF1424V29 6.75 0.00 6.55 280.0 6.85 280.0 0.0 0
29.00 XLF1431V29 5.95 0.00 6.60 167.0 6.90 235.0 0.0 0
29.50 XLF1424V29.5 7.00 0.00 7.05 280.0 7.35 280.0 0.0 0
29.50 XLF1431V29.5 5.90 0.00 7.10 84.0 7.40 267.0 0.0 0
30.00 XLF1424V30 7.35 0.00 7.60 166.0 7.85 280.0 0.0 0
30.00 XLF1431V30 5.85 0.00 7.15 280.0 7.95 280.0 0.0 0
30.50 XLF1424V30.5 7.25 0.00 7.85 280.0 8.35 280.0 0.0 0
30.50 XLF1431V30.5 6.85 0.00 6.95 280.0 9.45 280.0 0.0 0
31.00 XLF1424V31 8.55 0.00 8.35 280.0 8.85 270.0 0.0 0
31.00 XLF1431V31 7.80 0.00 7.45 280.0 8.85 280.0 0.0 0
31.50 XLF1424V31.5 7.80 0.00 8.35 10.0 9.35 280.0 0.0 0
31.50 XLF1431V31.5 8.35 0.00 8.80 280.0 9.30 270.0 0.0 0
32.00 XLF1424V32 8.25 0.00 8.85 10.0 9.85 280.0 0.0 0
32.00 XLF1431V32 8.10 0.00 9.30 280.0 9.80 270.0 0.0 0
32.50 XLF1424V32.5 8.55 0.00 9.60 10.0 10.35 280.0 0.0 0
32.50 XLF1431V32.5 8.85 0.00 8.55 280.0 11.00 280.0 0.0 0
33.00 XLF1424V33 9.30 0.00 10.35 280.0 10.85 270.0 0.0 0
33.00 XLF1431V33 9.25 0.00 10.30 280.0 10.80 270.0 0.0 0
33.50 XLF1424V33.5 9.80 0.00 10.85 280.0 11.35 270.0 0.0 0