Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.89% Nasdaq Up1.26%

Financial Select Sector SPDR (XLF)

-NYSEArca

18.65 May 2, 4:00PM EDT

OptionsGet Options for:
View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jan 15
Call OptionsExpire at close Thursday, May 30, 2013
StrikeSymbolLastChgBidAskVolOpen Int
11.00XLF130518C000110007.35 0.00N/AN/A12
13.00XLF130503C000130005.64Up 0.10N/AN/A18202
13.00XLF130518C000130005.65 0.00N/AN/A215
14.00XLF130518C000140004.06 0.00N/AN/A1815
15.00XLF130518C000150002.98 0.00N/AN/A11141
16.00XLF130503C000160002.63Up 0.06N/AN/A6226
16.00XLF130510C000160002.66Down 0.03N/AN/A6370
16.00XLF130518C000160002.10 0.00N/AN/A92609
16.00XLF130524C000160002.40 0.00N/AN/A55
16.50XLF130503C000165002.16Up 0.48N/AN/A10590
16.50XLF130510C000165001.54 0.00N/AN/A178178
17.00XLF130503C000170001.65 0.00N/AN/A10125
17.00XLF130510C000170001.29 0.00N/AN/A10880
17.00XLF130518C000170001.66Up 0.07N/AN/A54,290
17.00XLF130524C000170001.45 0.00N/AN/A130
17.50XLF130503C000175001.04Down 0.14N/AN/A1664
17.50XLF130510C000175000.66 0.00N/AN/A30154
17.50XLF130524C000175001.16 0.00N/AN/A10169
18.00XLF130503C000180000.64Up 0.08N/AN/A182,077
18.00XLF130510C000180000.67Up 0.10N/AN/A30356
18.00XLF130518C000180000.71Up 0.09N/AN/A38699,489
18.00XLF130524C000180000.72Up 0.08N/AN/A401,218
18.00XLF130531C000180000.72 0.00N/AN/A23233
18.50XLF130503C000185000.17Up 0.03N/AN/A3412,549
18.50XLF130510C000185000.26Up 0.05N/AN/A4911,528
18.50XLF130524C000185000.37Up 0.04N/AN/A325,287
18.50XLF130531C000185000.38 0.00N/AN/A8395
19.00XLF130503C000190000.01Down 0.01N/AN/A321,366
19.00XLF130510C000190000.04Down 0.01N/AN/A1605,471
19.00XLF130518C000190000.08Up 0.03N/AN/A5,396149,815
19.00XLF130524C000190000.14 0.00N/AN/A29,248
19.00XLF130531C000190000.13Down 0.01N/AN/A1130
19.50XLF130503C000195000.02 0.00N/AN/A422422
20.00XLF130518C000200000.02 0.00N/AN/A2161,442
Put OptionsExpire at close Thursday, May 30, 2013
StrikeSymbolLastChgBidAskVolOpen Int
11.00XLF130518P000110000.02 0.00N/AN/A582582
13.00XLF130518P000130000.04 0.00N/AN/A280306
14.00XLF130518P000140000.01 0.00N/AN/A154,590
15.00XLF130518P000150000.02 0.00N/AN/A20824,041
16.00XLF130518P000160000.01 0.00N/AN/A30093,774
16.00XLF130524P000160000.04 0.00N/AN/A3,4623,462
16.50XLF130510P000165000.04 0.00N/AN/A296296
16.50XLF130524P000165000.03 0.00N/AN/A102,010
17.00XLF130503P000170000.02 0.00N/AN/A211,151
17.00XLF130510P000170000.13 0.00N/AN/A5960
17.00XLF130518P000170000.02 0.00N/AN/A985189,547
17.00XLF130524P000170000.07 0.00N/AN/A451,745
17.00XLF130531P000170000.03Down 0.01N/AN/A3006
17.50XLF130503P000175000.01 0.00N/AN/A11710,044
17.50XLF130510P000175000.02 0.00N/AN/A10303
17.50XLF130524P000175000.05 0.00N/AN/A1627
17.50XLF130531P000175000.09 0.00N/AN/A11
18.00XLF130503P000180000.02 0.00N/AN/A3241,931
18.00XLF130510P000180000.07 0.00N/AN/A2,1191,655
18.00XLF130518P000180000.05Down 0.05N/AN/A2,459152,273
18.00XLF130524P000180000.10Down 0.01N/AN/A9388
18.00XLF130531P000180000.16 0.00N/AN/A2114
18.50XLF130503P000185000.04Down 0.06N/AN/A1,0647,000
18.50XLF130510P000185000.12Down 0.08N/AN/A1974,548
18.50XLF130524P000185000.21Down 0.04N/AN/A30570
18.50XLF130531P000185000.29Down 0.02N/AN/A20584
19.00XLF130503P000190000.50 0.00N/AN/A7795
19.00XLF130510P000190000.39Down 0.05N/AN/A5401,031
19.00XLF130518P000190000.42Down 0.12N/AN/A21812,717
19.00XLF130524P000190000.51Down 0.04N/AN/A10628
19.00XLF130531P000190000.56 0.00N/AN/A2054
20.00XLF130518P000200001.42 0.00N/AN/A2242
22.00XLF130531P000220003.26 0.00N/AN/A55
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.