Consumer Staples Select Sector SPDR® $43.56

down -0.07


23/4/2014 06:40 PM  |  NYSEARCA : XLP
Last Trade: 43.56
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.07 (-0.16 %)
Prev Close: 43.63
Open: 43.63
Bid: 43.51
Ask: 44.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLP Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 XLP1425D31 11.05 0.00 10.95 10.0 14.20 10.0 0.0 0
32.00 XLP1425D32 10.05 0.00 9.95 20.0 13.20 10.0 0.0 0
33.00 XLP1425D33 10.55 0.00 8.95 10.0 12.20 10.0 0.0 0
34.00 XLP1425D34 9.55 0.00 9.45 200.0 9.75 200.0 0.0 0
35.00 XLP1425D35 8.55 0.00 8.45 200.0 8.75 200.0 0.0 0
36.00 XLP1425D36 6.70 -0.80 7.50 200.0 7.70 200.0 20.0 37
36.50 XLP1425D36.5 6.65 -0.45 7.00 200.0 7.20 200.0 79.0 67
37.00 XLP1425D37 6.55 0.00 6.45 200.0 6.75 200.0 0.0 0
37.50 XLP1425D37.5 5.40 -0.60 6.00 200.0 6.20 200.0 32.0 265
38.00 XLP1425D38 5.55 0.00 5.45 200.0 5.75 200.0 0.0 0
38.50 XLP1425D38.5 5.05 0.00 4.95 200.0 5.30 1.0 0.0 0
39.00 XLP1425D39 4.50 0.00 4.45 200.0 4.75 200.0 0.0 0
39.50 XLP1425D39.5 4.00 0.00 3.95 200.0 4.25 200.0 0.0 0
40.00 XLP1425D40 3.50 0.00 3.45 200.0 3.85 200.0 0.0 0
40.50 XLP1425D40.5 2.16 -0.83 2.97 200.0 3.30 200.0 10.0 10
41.00 XLP1425D41 2.06 -0.52 2.51 241.0 2.72 240.0 42.0 104
41.50 XLP1425D41.5 1.67 -0.42 2.00 258.0 2.21 240.0 5.0 5
42.00 XLP1425D42 1.57 0.00 1.54 200.0 1.77 200.0 0.0 0
42.50 XLP1425D42.5 0.75 -0.37 1.05 461.0 1.24 232.0 10.0 10
43.00 XLP1425D43 0.75 0.00 0.59 96.0 0.74 614.0 49.0 1,097
43.50 XLP1425D43.5 0.25 -0.04 0.18 99.0 0.26 10.0 3.0 2,265
44.00 XLP1425D44 0.08 0.05 0.01 86.0 0.04 29.0 6.0 22
44.50 XLP1425D44.5 0.04 0.00 0.01 91.0 0.03 291.0 0.0 0
45.00 XLP1425D45 0.03 0.00 0.01 200.0 0.03 244.0 0.0 0
45.50 XLP1425D45.5 0.03 0.00 0.01 10.0 0.03 110.0 0.0 0
46.00 XLP1425D46 0.03 0.00 0.00 0.0 0.03 69.0 0.0 0
46.50 XLP1425D46.5 0.03 0.00 0.00 0.0 0.02 59.0 0.0 0
47.00 XLP1425D47 0.03 0.00 0.00 0.0 0.02 59.0 0.0 0
47.50 XLP1425D47.5 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
48.00 XLP1425D48 0.02 0.00 0.00 0.0 0.04 100.0 0.0 0
48.50 XLP1425D48.5 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
49.00 XLP1425D49 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
49.50 XLP1425D49.5 0.02 0.00 0.00 0.0 0.03 76.0 0.0 0
50.00 XLP1425D50 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
50.50 XLP1425D50.5 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
51.00 XLP1425D51 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
51.50 XLP1425D51.5 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
52.00 XLP1425D52 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
53.00 XLP1425D53 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
54.00 XLP1425D54 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 XLP1425P31 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
32.00 XLP1425P32 0.02 0.00 0.01 10.0 0.02 40.0 0.0 0
33.00 XLP1425P33 0.04 0.01 0.01 124.0 0.02 40.0 4.0 4
34.00 XLP1425P34 0.02 0.00 0.01 221.0 0.02 59.0 0.0 0
35.00 XLP1425P35 0.02 0.00 0.01 50.0 0.02 59.0 0.0 0
36.00 XLP1425P36 0.02 0.00 0.02 314.0 0.02 59.0 0.0 0
36.50 XLP1425P36.5 0.02 0.00 0.02 237.0 0.02 40.0 0.0 0
37.00 XLP1425P37 0.02 0.00 0.02 265.0 0.02 40.0 0.0 0
37.50 XLP1425P37.5 0.03 0.00 0.01 200.0 0.02 40.0 0.0 0
38.00 XLP1425P38 0.03 0.00 0.02 305.0 0.02 59.0 0.0 0
38.50 XLP1425P38.5 0.03 0.00 0.01 126.0 0.02 40.0 0.0 0
39.00 XLP1425P39 0.04 0.00 0.01 33.0 0.06 70.0 0.0 0
39.50 XLP1425P39.5 0.04 0.00 0.01 11.0 0.03 81.0 0.0 0
40.00 XLP1425P40 0.13 0.08 0.01 11.0 0.03 66.0 10.0 10
40.50 XLP1425P40.5 0.05 0.00 0.01 102.0 0.04 174.0 0.0 0
41.00 XLP1425P41 0.11 0.00 0.01 761.0 0.06 66.0 0.0 0
41.50 XLP1425P41.5 0.16 0.00 0.01 28.0 0.14 68.0 0.0 0
42.00 XLP1425P42 0.14 0.13 0.01 64.0 0.07 152.0 1.0 11
42.50 XLP1425P42.5 0.06 0.00 0.02 62.0 0.05 143.0 89.0 6,172
43.00 XLP1425P43 0.04 0.01 0.02 209.0 0.06 222.0 10.0 703
43.50 XLP1425P43.5 0.11 0.00 0.07 99.0 0.14 62.0 2.0 4,096
44.00 XLP1425P44 0.51 0.00 0.33 81.0 0.48 306.0 205.0 600
44.50 XLP1425P44.5 1.39 0.63 0.76 200.0 0.99 200.0 106.0 30
45.00 XLP1425P45 1.26 0.00 1.26 200.0 1.50 200.0 0.0 0
45.50 XLP1425P45.5 1.75 0.00 1.76 317.0 2.00 108.0 0.0 0
46.00 XLP1425P46 2.20 0.00 2.22 56.0 2.53 95.0 0.0 0
46.50 XLP1425P46.5 2.71 0.00 2.72 1.0 3.00 200.0 0.0 0
47.00 XLP1425P47 3.15 0.00 3.20 1.0 3.55 200.0 0.0 0
47.50 XLP1425P47.5 3.65 0.00 3.75 200.0 4.05 200.0 0.0 0
48.00 XLP1425P48 4.15 0.00 4.25 200.0 4.55 200.0 0.0 0
48.50 XLP1425P48.5 4.65 0.00 4.70 1.0 5.05 200.0 0.0 0
49.00 XLP1425P49 5.10 0.00 5.20 1.0 5.55 200.0 0.0 0
49.50 XLP1425P49.5 5.70 0.00 5.75 200.0 6.05 240.0 0.0 0
50.00 XLP1425P50 6.10 0.00 6.25 200.0 6.55 200.0 0.0 0
50.50 XLP1425P50.5 6.70 0.00 6.75 200.0 7.05 240.0 0.0 0
51.00 XLP1425P51 7.15 0.00 7.25 200.0 7.55 200.0 0.0 0
51.50 XLP1425P51.5 7.70 0.00 7.75 200.0 8.05 240.0 0.0 0
52.00 XLP1425P52 8.15 0.00 8.25 200.0 8.55 240.0 0.0 0
53.00 XLP1425P53 9.15 0.00 9.25 200.0 9.55 240.0 0.0 0
54.00 XLP1425P54 8.75 0.00 8.80 10.0 12.05 10.0 0.0 0
Trading Center