Bulletin
Investor Alert

New York Markets Open in:

Financial Select Sector SPDR ETF

PSE: XLF

GO

Before the Bell

Jul 10, 2020

XLF

$

22.55

Change

-0.13 -0.57%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$17.49

$31.38

OPTION CHAIN FOR FINANCIAL SELECT SECTOR SPDR ETF

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.10 8.10 15.00 quote 0.01 0.00 0.00 0.00 0.05 8.00
quote 0.00 0.00 0.00 5.75 7.30 16.00 quote 0.00 0.00 0.00 0.00 0.07
quote 7.70 0.00 0.00 4.75 6.40 4.00 17.00 quote 0.01 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 4.65 5.60 17.50 quote 0.03 0.00 0.00 0.00 0.01 3.00
quote 0.00 0.00 0.00 4.15 5.00 18.00 quote 0.02 0.00 0.00 0.00 0.02 73.00
quote 0.00 0.00 0.00 3.65 4.55 18.50 quote 0.04 0.00 0.00 0.00 0.04 503.00
quote 4.17 0.00 0.00 2.86 4.30 1.00 19.00 quote 0.02 0.00 0.00 0.00 0.01 545.00
quote 3.30 0.00 0.00 0.77 5.45 23.00 19.50 quote 0.01 0.00 0.00 0.00 0.01 35.00
quote 3.12 0.00 0.00 2.48 2.90 56.00 20.00 quote 0.01 0.00 0.00 0.00 0.01 1,768
quote 2.55 0.00 0.00 1.74 2.62 20.00 20.50 quote 0.01 0.00 0.00 0.00 0.02 220.00
quote 1.92 0.00 0.00 1.21 2.04 48.00 21.00 quote 0.01 0.00 3.00 0.00 0.01 3,001
quote 1.14 -0.26 22.00 1.05 1.34 133.00 21.50 quote 0.01 -0.01 312.00 0.00 0.03 2,923
quote 0.67 -0.54 59.00 0.60 0.83 730.00 22.00 quote 0.04 -0.01 853.00 0.00 0.04 2,338
quote 0.26 -0.49 660.00 0.28 0.35 791.00 22.50 quote 0.11 0.04 1,617 0.07 0.12 3,214
22.68 Current price as of 7/09/2020 04:00:00 PM
quote 0.07 -0.32 7,042 0.06 0.09 5,368 23.00 quote 0.35 0.14 3,966 0.30 0.45 13,662
quote 0.03 -0.14 11,219 0.01 0.02 9,947 23.50 quote 0.87 0.37 299.00 0.70 0.96 4,494
quote 0.01 -0.04 227.00 0.00 0.01 3,602 24.00 quote 1.35 0.32 53.00 1.17 1.46 833.00
quote 0.01 -0.01 35.00 0.00 0.01 7,579 24.50 quote 1.80 0.26 14.00 1.66 1.97 678.00
quote 0.01 0.00 9.00 0.00 0.01 14,836 25.00 quote 2.43 0.00 13.00 2.16 2.47 1,396
quote 0.01 0.00 0.00 0.00 0.01 1,489 25.50 quote 2.43 0.00 0.00 2.64 3.00 2,085
quote 0.01 0.00 0.00 0.00 0.01 1,650 26.00 quote 3.42 0.38 1.00 3.05 3.50 265.00
quote 0.01 0.00 0.00 0.00 0.01 4,620 26.50 quote 3.55 0.00 0.00 3.30 4.25 18.00
quote 0.01 0.00 0.00 0.00 0.01 484.00 27.00 quote 3.88 0.00 0.00 3.50 4.80 16.00
quote 0.01 0.00 0.00 0.00 0.12 119.00 27.50 quote 4.52 0.00 0.00 4.35 5.15 1.00
quote 0.01 0.00 0.00 0.00 0.01 1,417 28.00 quote 4.95 0.00 0.00 4.80 5.85 4.00
quote 0.01 0.00 0.00 0.00 0.01 996.00 28.50 quote 5.15 0.00 0.00 5.35 6.15 84.00
quote 0.02 0.00 0.00 0.00 0.01 6,486 29.00 quote 0.00 0.00 0.00 4.00 8.50
quote 0.01 0.00 0.00 0.00 0.09 182.00 29.50 quote 0.00 0.00 0.00 5.75 7.15
quote 0.01 0.00 0.00 0.00 0.02 3,014 30.00 quote 6.85 0.00 0.00 6.80 7.80 1.00
quote 0.01 0.00 0.00 0.00 0.01 178.00 30.50 quote 7.14 0.00 0.00 7.30 8.20
quote 0.01 0.00 0.00 0.00 0.01 2,602 31.00 quote 7.55 0.00 0.00 7.95 8.65 2.00
quote 0.05 0.00 0.00 0.00 0.01 35.00 32.00 quote 0.00 0.00 0.00 8.80 9.65
quote 0.00 0.00 0.00 0.00 0.11 33.00 quote 10.30 0.00 0.00 9.95 10.75 18.00
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.95 0.00 0.00 17.60 17.80 5.00 quote 0.01 0.00 0.00 0.00 0.05 532.00
quote 13.20 0.00 0.00 12.60 12.80 40.00 10.00 quote 0.01 0.00 0.00 0.00 0.04 1,526
quote 11.10 0.00 0.00 11.60 11.80 107.00 11.00 quote 0.01 0.00 0.00 0.00 0.01 4,065
quote 12.50 0.00 0.00 10.60 10.80 304.00 12.00 quote 0.01 0.00 0.00 0.00 0.02 1,180
quote 10.45 0.00 0.00 9.60 9.80 85.00 13.00 quote 0.02 0.00 0.00 0.00 0.01 667.00
quote 9.43 0.00 0.00 8.60 8.80 21.00 14.00 quote 0.01 0.00 0.00 0.00 0.01 4,877
quote 6.85 0.00 0.00 7.60 7.80 3.00 15.00 quote 0.01 0.00 0.00 0.00 0.01 3,838
quote 7.05 0.00 0.00 6.60 6.80 22.00 16.00 quote 0.01 0.00 0.00 0.00 0.01 25,189
quote 5.70 0.00 0.00 5.60 5.85 10.00 17.00 quote 0.01 -0.01 100.00 0.00 0.01 33,808
quote 0.00 0.00 0.00 5.10 5.30 17.50 quote 0.02 0.00 0.00 0.00 0.06 1.00
quote 4.95 0.00 0.00 4.60 4.80 13.00 18.00 quote 0.02 0.00 32.00 0.00 0.06 91,781
quote 4.60 0.00 0.00 4.10 4.35 1.00 18.50 quote 0.08 0.00 0.00 0.00 0.07 39.00
quote 4.55 0.00 0.00 3.60 3.85 339.00 19.00 quote 0.01 0.00 18.00 0.01 0.02 58,365
quote 4.05 0.00 0.00 3.10 3.35 2.00 19.50 quote 0.03 0.01 13.00 0.01 0.03 1,277
quote 2.71 -0.27 7.00 2.64 2.84 1,302 20.00 quote 0.04 0.01 2,687 0.03 0.06 47,838
quote 2.12 -0.58 19.00 2.17 2.37 407.00 20.50 quote 0.06 -0.01 457.00 0.04 0.10 1,007
quote 1.81 -0.27 71.00 1.80 1.92 3,991 21.00 quote 0.17 0.08 3,084 0.13 0.17 46,445
quote 1.39 -0.35 28.00 1.34 1.48 150.00 21.50 quote 0.21 0.08 956.00 0.19 0.22 2,683
quote 1.00 -0.23 194.00 0.97 1.05 10,617 22.00 quote 0.35 0.12 2,242 0.31 0.35 74,687
quote 0.71 -0.34 691.00 0.68 0.72 998.00 22.50 quote 0.53 0.17 843.00 0.46 0.56 5,732
22.68 Current price as of 7/09/2020 04:00:00 PM
quote 0.46 -0.28 3,397 0.42 0.50 70,719 23.00 quote 0.79 0.25 5,890 0.75 0.80 121,807
quote 0.28 -0.21 1,980 0.27 0.31 9,260 23.50 quote 1.11 0.28 819.00 1.03 1.15 1,154
quote 0.18 -0.12 3,035 0.17 0.19 120,882 24.00 quote 1.52 0.37 293.00 1.40 1.55 56,737
quote 0.15 -0.05 4,003 0.11 0.15 10,899 24.50 quote 1.95 0.40 7.00 1.80 2.00 197.00
quote 0.08 -0.04 11,557 0.07 0.08 112,284 25.00 quote 2.42 0.45 4,655 2.26 2.46 6,860
quote 0.05 -0.03 24.00 0.02 0.06 3,240 25.50 quote 0.00 0.00 0.00 2.73 2.99
quote 0.04 -0.02 136.00 0.02 0.04 84,297 26.00 quote 3.30 0.38 62.00 3.20 3.40 3,316
quote 0.02 0.00 90.00 0.00 0.04 3,658 26.50 quote 3.93 0.10 10.00 3.70 3.95 3.00
quote 0.02 -0.01 100.00 0.01 0.06 76,830 27.00 quote 4.30 0.40 15.00 4.30 4.40 798.00
quote 0.02 0.00 2.00 0.00 0.05 1,950 27.50 quote 4.45 0.00 0.00 4.70 4.90 6.00
quote 0.01 -0.01 34.00 0.01 0.02 72,140 28.00 quote 5.05 0.00 0.00 5.20 5.40 3,589
quote 0.02 0.00 0.00 0.00 0.06 750.00 28.50 quote 5.85 0.70 3.00 5.70 5.90 5.00
quote 0.01 0.00 102.00 0.00 0.01 64,873 29.00 quote 6.45 0.42 1.00 6.20 6.40 781.00
quote 0.00 0.00 0.00 0.00 0.05 29.50 quote 6.95 0.00 1.00 6.70 6.90 1.00
quote 0.01 0.00 0.00 0.00 0.01 45,690 30.00 quote 6.92 0.00 0.00 7.20 7.40 1,115
quote 0.01 0.00 0.00 0.00 0.01 14,899 31.00 quote 7.90 0.00 0.00 8.20 8.40 4.00
quote 0.01 0.00 0.00 0.00 0.01 57,708 32.00 quote 9.10 0.00 2.00 9.20 9.40 3.00
quote 0.02 0.00 0.00 0.00 0.05 993.00 33.00 quote 0.00 0.00 0.00 10.20 10.40
quote 0.01 0.00 0.00 0.00 0.01 370.00 34.00 quote 0.00 0.00 0.00 11.20 11.40
quote 0.01 0.00 0.00 0.00 0.01 44.00 35.00 quote 11.31 0.00 0.00 12.20 12.40 2.00
quote 0.03 0.00 0.00 0.00 0.01 12.00 36.00 quote 13.07 0.00 0.00 13.20 13.40 1.00
quote 0.00 0.00 0.00 0.00 0.05 37.00 quote 0.00 0.00 0.00 14.20 14.40
quote 0.00 0.00 0.00 0.00 0.05 38.00 quote 11.05 0.00 0.00 15.20 15.40
quote 0.00 0.00 0.00 0.00 0.05 39.00 quote 0.00 0.00 0.00 16.20 16.40
quote 0.01 0.00 0.00 0.00 0.05 20.00 40.00 quote 17.20 0.00 0.00 17.20 17.40 7.00
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.66 0.00 20.00 7.60 7.80 20.00 15.00 quote 0.02 0.01 3.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 6.60 6.85 16.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 5.60 5.85 17.00 quote 0.02 0.00 0.00 0.00 0.06 11.00
quote 0.00 0.00 0.00 4.60 4.85 18.00 quote 0.02 -0.02 3.00 0.00 0.06 65.00
quote 0.00 0.00 0.00 4.10 4.35 18.50 quote 0.03 0.00 0.00 0.00 0.07 366.00
quote 4.15 0.00 0.00 3.60 3.85 1.00 19.00 quote 0.05 0.03 644.00 0.00 0.05 643.00
quote 0.00 0.00 0.00 3.15 3.45 19.50 quote 0.05 0.00 30.00 0.02 0.11 113.00
quote 3.46 0.00 0.00 2.69 2.96 55.00 20.00 quote 0.11 0.03 31.00 0.06 0.12 355.00
quote 0.00 0.00 0.00 2.25 2.45 20.50 quote 0.16 0.04 1,707 0.10 0.20 1,767
quote 1.91 -0.41 9.00 1.85 2.01 674.00 21.00 quote 0.23 0.03 275.00 0.17 0.27 393.00
quote 1.50 -0.23 2.00 1.46 1.69 38.00 21.50 quote 0.36 0.12 180.00 0.28 0.37 873.00
quote 1.12 0.00 52.00 1.11 1.24 57.00 22.00 quote 0.49 0.14 1,055 0.42 0.52 1,686
quote 0.85 -0.16 125.00 0.81 0.92 87.00 22.50 quote 0.68 0.19 324.00 0.64 0.71 320.00
22.68 Current price as of 7/09/2020 04:00:00 PM
quote 0.60 -0.25 885.00 0.56 0.67 1,310 23.00 quote 0.91 0.13 97.00 0.85 0.96 663.00
quote 0.42 -0.21 2,702 0.38 0.48 2,805 23.50 quote 1.27 0.23 67.00 1.15 1.27 300.00
quote 0.29 -0.15 11,971 0.28 0.30 33,131 24.00 quote 1.63 0.17 15.00 1.50 1.63 442.00
quote 0.20 -0.09 433.00 0.17 0.23 4,195 24.50 quote 1.77 0.00 0.00 1.90 2.05 140.00
quote 0.12 -0.08 1,444 0.12 0.16 3,021 25.00 quote 2.26 0.00 0.00 2.30 2.51 364.00
quote 0.08 -0.02 90.00 0.05 0.12 263.00 25.50 quote 2.68 0.00 0.00 2.76 2.98 55.00
quote 0.06 -0.02 405.00 0.04 0.09 5,361 26.00 quote 2.92 0.00 0.00 3.20 3.50 187.00
quote 0.05 0.01 502.00 0.04 0.08 852.00 26.50 quote 3.70 0.00 0.00 3.70 3.95 57.00
quote 0.03 0.00 0.00 0.00 0.05 522.00 27.00 quote 3.22 0.00 0.00 4.20 4.45 37.00
quote 0.02 0.00 0.00 0.01 0.06 685.00 27.50 quote 4.80 0.40 1.00 4.70 4.90 9.00
quote 0.02 0.00 0.00 0.00 0.03 763.00 28.00 quote 5.35 0.00 0.00 5.20 5.40 3.00
quote 0.04 0.00 0.00 0.00 0.03 438.00 28.50 quote 4.70 0.00 0.00 5.70 5.90 2.00
quote 0.01 0.00 0.00 0.00 0.06 194.00 29.00 quote 6.08 0.00 0.00 6.20 6.40 1.00
quote 0.04 0.00 0.00 0.00 0.06 153.00 29.50 quote 0.00 0.00 0.00 6.70 6.90
quote 0.01 0.00 0.00 0.00 0.01 3,567 30.00 quote 6.40 0.00 0.00 7.20 7.40 5.00
quote 0.01 0.00 0.00 0.00 0.05 92.00 30.50 quote 0.00 0.00 0.00 7.70 7.90
quote 0.05 0.00 0.00 0.00 0.01 1,616 31.00 quote 0.00 0.00 0.00 8.20 8.40
quote 0.04 0.00 0.00 0.00 0.05 60.00 31.50 quote 0.00 0.00 0.00 8.70 8.90
quote 0.01 0.00 0.00 0.00 0.05 670.00 32.00 quote 0.00 0.00 0.00 9.20 9.40
quote 0.05 0.00 0.00 0.00 0.05 375.00 33.00 quote 0.00 0.00 0.00 10.20 10.40
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.55 7.85 15.00 quote 0.06 0.00 0.00 0.00 0.07 1.00
quote 0.00 0.00 0.00 6.60 6.85 16.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 5.60 5.85 17.00 quote 0.02 0.00 0.00 0.00 0.09 206.00
quote 0.00 0.00 0.00 5.10 5.35 17.50 quote 0.10 0.00 0.00 0.00 0.09 5.00
quote 0.00 0.00 0.00 4.60 4.85 18.00 quote 0.10 0.00 0.00 0.01 0.09 73.00
quote 4.05 0.00 0.00 3.65 3.90 1.00 19.00 quote 0.08 0.00 0.00 0.04 0.14 68.00
quote 3.66 0.00 0.00 3.20 3.45 2.00 19.50 quote 0.11 0.00 0.00 0.07 0.17 28.00
quote 2.85 -0.35 5.00 2.76 2.96 12.00 20.00 quote 0.18 0.06 44.00 0.12 0.18 174.00
quote 2.83 0.00 0.00 2.33 2.53 1.00 20.50 quote 0.25 0.05 13.00 0.20 0.26 60.00
quote 2.60 0.00 0.00 1.94 2.21 16.00 21.00 quote 0.33 0.07 97.00 0.27 0.37 283.00
quote 2.19 0.00 0.00 1.56 1.83 40.00 21.50 quote 0.38 0.00 0.00 0.39 0.49 1,924
quote 1.30 -0.18 631.00 1.24 1.37 2,594 22.00 quote 0.59 0.12 232.00 0.57 0.64 3,103
quote 0.98 -0.11 283.00 0.94 1.06 257.00 22.50 quote 0.78 0.18 33.00 0.76 0.83 1,485
22.68 Current price as of 7/09/2020 04:00:00 PM
quote 0.73 -0.25 479.00 0.69 0.79 4,172 23.00 quote 1.06 0.23 373.00 0.98 1.08 1,536
quote 0.53 -0.20 112.00 0.49 0.55 362.00 23.50 quote 1.33 0.15 6.00 1.26 1.39 330.00
quote 0.36 -0.16 10,029 0.34 0.42 9,752 24.00 quote 1.70 0.22 23.00 1.64 1.70 1,048
quote 0.26 -0.11 444.00 0.22 0.30 7,120 24.50 quote 2.00 0.00 2.00 1.92 2.15 52.00
quote 0.18 -0.08 445.00 0.17 0.22 7,004 25.00 quote 2.58 0.00 2.00 2.37 2.57 28.00
quote 0.11 -0.03 51.00 0.07 0.16 177.00 25.50 quote 2.69 0.00 0.00 2.81 3.05 2.00
quote 0.09 -0.03 3,159 0.07 0.09 3,264 26.00 quote 3.60 0.40 1.00 3.25 3.50 17.00
quote 0.05 0.00 0.00 0.03 0.07 1,254 26.50 quote 2.93 0.00 0.00 3.70 4.00 1.00
quote 0.04 0.00 8.00 0.01 0.08 888.00 27.00 quote 4.20 0.00 1.00 4.20 4.45 13.00
quote 0.04 0.00 0.00 0.00 0.07 28.00 27.50 quote 0.00 0.00 0.00 4.70 4.95
quote 0.02 0.00 1.00 0.00 0.07 46.00 28.00 quote 4.94 0.00 0.00 5.20 5.45 2.00
quote 0.03 0.00 0.00 0.00 0.06 3.00 28.50 quote 5.44 0.00 0.00 5.70 5.90 1.00
quote 0.04 0.00 0.00 0.00 0.06 10.00 29.00 quote 5.86 0.00 0.00 6.20 6.40 1.00
quote 0.05 0.00 0.00 0.00 0.06 67.00 29.50 quote 0.00 0.00 0.00 6.70 6.90
quote 0.01 0.00 0.00 0.00 0.06 120.00 30.00 quote 0.00 0.00 0.00 7.20 7.40
quote 0.08 0.00 0.00 0.00 0.06 10.00 30.50 quote 0.00 0.00 0.00 7.70 7.90
quote 0.05 0.00 0.00 0.00 0.05 2.00 31.00 quote 0.00 0.00 0.00 8.20 8.40
quote 0.00 0.00 0.00 0.00 0.05 31.50 quote 0.00 0.00 0.00 8.70 8.90
quote 0.00 0.00 0.00 0.00 0.05 32.00 quote 0.00 0.00 0.00 9.20 9.40
quote 0.00 0.00 0.00 0.00 0.05 32.50 quote 0.00 0.00 0.00 9.70 9.90
quote 0.00 0.00 0.00 0.00 0.05 33.00 quote 0.00 0.00 0.00 10.20 10.40

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.