Dow Down0.47% Nasdaq Down0.11%

Financial Select Sector SPDR (XLF)

-NYSEArca

20.01 Down 0.03(0.17%) 3:57PM EDT - Nasdaq Real Time Price

OptionsGet Options for:
View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Jan 15
Call OptionsExpire at close Saturday, October 19, 2013
StrikeSymbolLastChgBidAskVolOpen Int
13.00XLF131019C000130007.45 0.006.957.05331
15.00XLF131004C000150004.95 0.004.955.057223
15.00XLF131019C000150005.11 0.004.955.056596
15.50XLF131025C000155004.60 0.004.504.553521,094
16.00XLF131004C000160004.18 0.003.954.051010
16.00XLF131019C000160004.78 0.003.954.05124
18.00XLF131019C000180001.98 0.002.002.044769
19.00XLF131004C000190001.05Down 0.041.001.03113
19.00XLF131019C000190001.12Down 0.031.061.097413,281
19.00XLF131025C000190001.15 0.001.101.12141536
19.50XLF131004C000195000.45Down 0.150.510.53500360
19.50XLF131011C000195000.60Down 0.030.570.593296
19.50XLF131025C000195000.71Up 0.010.690.71225570
20.00XLF131004C000200000.12Down 0.020.110.124,4659,474
20.00XLF131011C000200000.24 0.000.220.248902,670
20.00XLF131019C000200000.31Down 0.010.310.324,467131,375
20.00XLF131025C000200000.31Down 0.060.360.3711379
20.50XLF131004C000205000.01 0.00N/A0.0141,526
20.50XLF131011C000205000.05Down 0.010.050.068579,712
20.50XLF131025C000205000.13Down 0.020.140.15301,326
21.00XLF131004C000210000.01Down 0.01N/A0.011162
21.00XLF131011C000210000.03 0.00N/A0.016124
21.00XLF131019C000210000.04 0.000.030.0424169,258
21.00XLF131025C000210000.06 0.000.050.0624
21.50XLF131004C000215000.01 0.00N/A0.014069
21.50XLF131011C000215000.04 0.00N/A0.0110210
22.00XLF131004C000220000.02 0.00N/A0.011010
22.00XLF131019C000220000.01 0.00N/A0.02114,538
23.00XLF131019C000230000.01 0.00N/A0.0250202
24.00XLF131019C000240000.01 0.00N/A0.021220
Put OptionsExpire at close Saturday, October 19, 2013
StrikeSymbolLastChgBidAskVolOpen Int
13.00XLF131019P000130000.02 0.00N/A0.021040
15.00XLF131019P000150000.01 0.00N/A0.0193293
16.00XLF131019P000160000.02 0.00N/A0.036003,291
17.00XLF131019P000170000.02 0.000.010.02199,483
17.50XLF131004P000175000.10 0.00N/A0.012,4502,450
18.00XLF131019P000180000.04Up 0.020.020.0310,000163,887
18.50XLF131004P000185000.01 0.00N/A0.011040
19.00XLF131004P000190000.02 0.00N/A0.013401,530
19.00XLF131011P000190000.04 0.000.020.03650185
19.00XLF131019P000190000.07Down 0.010.060.0714,884336,168
19.00XLF131025P000190000.13 0.000.100.111884
19.50XLF131004P000195000.03 0.000.010.024254,472
19.50XLF131011P000195000.08 0.000.070.081104,272
19.50XLF131025P000195000.21Up 0.030.190.201241,046
20.00XLF131004P000200000.13 0.000.110.1246820,121
20.00XLF131011P000200000.21Down 0.030.230.24306,250
20.00XLF131019P000200000.31Up 0.010.310.322,215315,926
20.00XLF131025P000200000.42Up 0.080.350.3730346
20.50XLF131004P000205000.49Up 0.050.480.51661,397
20.50XLF131011P000205000.51 0.000.530.56355,253
20.50XLF131025P000205000.76 0.000.630.65150343
21.00XLF131004P000210001.08Up 0.110.981.014233
21.00XLF131011P000210001.02Up 0.210.991.032333
21.00XLF131019P000210001.02Up 0.011.021.0412610,489
21.00XLF131025P000210001.06Up 0.061.031.0610469
21.50XLF131011P000215001.43 0.001.481.51100301
21.50XLF131025P000215001.50 0.001.501.5310137
22.00XLF131004P000220002.08Up 0.171.982.0122
22.00XLF131019P000220001.94 0.001.982.012266
23.00XLF131019P000230003.15 0.002.983.0517
24.00XLF131019P000240003.50 0.003.954.0531
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.