$45.61 +0.34 (0.75%) Sel Sct Cns Stp Shs - NYSEARCA

Sep. 16, 2014 | 04:00 PM
Last Trade: 45.61
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.34 (0.75%)
Prev Close: 45.27
Open: 45.20
Bid: 45.56
Ask: 45.67
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 XLP1420I27 16.55 0.00 18.45 168.0 18.75 166.0 0.0 0
28.00 XLP1420I28 16.80 1.15 17.45 168.0 17.75 165.0 26.0 31
29.00 XLP1420I29 16.25 1.60 16.40 168.0 18.40 10.0 13.0 22
30.00 XLP1420I30 13.65 0.00 15.45 168.0 15.75 166.0 0.0 0
31.00 XLP1420I31 13.35 0.70 14.45 168.0 14.75 166.0 20.0 20
32.00 XLP1420I32 11.65 0.00 13.45 168.0 13.75 166.0 0.0 0
33.00 XLP1420I33 8.40 -2.25 12.45 168.0 12.75 166.0 3.0 3
34.00 XLP1420I34 9.65 0.00 11.45 168.0 11.75 166.0 0.0 0
35.00 XLP1420I35 8.85 0.35 10.40 168.0 10.75 41.0 1.0 39
36.00 XLP1420I36 8.15 -0.90 9.45 324.0 9.75 348.0 50.0 71
36.50 XLP1426I36.5 8.00 0.00 8.50 310.0 10.10 324.0 0.0 0
37.00 XLP1420I37 8.20 0.15 8.45 324.0 8.75 348.0 4.0 43
37.00 XLP1426I37 7.40 0.00 8.05 310.0 9.60 324.0 0.0 0
37.50 XLP1420I37.5 7.25 0.00 7.90 168.0 8.25 166.0 0.0 0
37.50 XLP1426I37.5 6.30 0.00 7.50 310.0 8.90 324.0 0.0 0
38.00 XLP1420I38 5.75 -1.30 7.45 324.0 7.75 348.0 24.0 71
38.00 XLP1426I38 5.95 0.00 7.05 310.0 8.45 324.0 0.0 0
38.50 XLP1420I38.5 6.35 0.00 6.90 168.0 7.25 166.0 0.0 0
38.50 XLP1426I38.5 5.45 0.00 6.50 310.0 7.95 324.0 0.0 0
39.00 XLP1420I39 6.25 1.75 6.40 168.0 6.75 167.0 1.0 1
39.00 XLP1426I39 6.00 0.00 6.00 310.0 7.40 324.0 0.0 0
39.50 XLP1420I39.5 5.50 0.00 5.90 168.0 6.25 166.0 0.0 0
39.50 XLP1426I39.5 5.50 0.00 5.60 310.0 6.60 324.0 0.0 0
40.00 XLP1420I40 5.05 0.00 5.45 324.0 5.75 348.0 3.0 68
40.00 XLP1426I40 5.00 0.00 5.15 310.0 6.40 324.0 0.0 0
40.50 XLP1420I40.5 4.50 0.00 4.90 168.0 5.25 166.0 0.0 0
40.50 XLP1426I40.5 4.30 -0.20 3.75 1.0 6.35 1.0 5.0 5
41.00 XLP1420I41 3.85 -0.20 4.40 34.0 4.75 41.0 10.0 59
41.00 XLP1426I41 4.00 0.00 4.20 324.0 5.55 300.0 0.0 0
41.50 XLP1420I41.5 3.55 0.00 3.90 168.0 4.25 51.0 0.0 0
41.50 XLP1426I41.5 3.50 0.00 3.75 310.0 4.75 324.0 0.0 0
42.00 XLP1420I42 3.30 0.25 3.45 348.0 3.75 324.0 1.0 163
42.00 XLP1426I42 1.79 -1.21 3.30 40.0 3.75 41.0 2.0 2
42.50 XLP1420I42.5 2.53 0.00 2.87 587.0 3.25 44.0 0.0 0
42.50 XLP1426I42.5 1.47 -1.05 2.87 46.0 3.30 37.0 2.0 6
43.00 XLP1420I43 2.62 0.48 2.58 55.0 2.69 43.0 10.0 717
43.00 XLP1426I43 2.01 0.00 2.40 52.0 2.79 37.0 0.0 0
43.50 XLP1420I43.5 1.89 0.25 1.86 447.0 2.25 834.0 2.0 26
43.50 XLP1426I43.5 1.58 0.00 1.89 310.0 2.25 300.0 0.0 0
44.00 XLP1420I44 1.30 0.00 1.35 590.0 1.74 407.0 5.0 3,085
44.00 XLP1426I44 1.10 0.00 1.40 310.0 1.75 300.0 0.0 0
44.50 XLP1420I44.5 0.74 0.11 0.85 449.0 1.26 380.0 10.0 68
44.50 XLP1426I44.5 0.63 0.00 0.89 310.0 1.25 300.0 0.0 0
45.00 XLP1420I45 0.63 0.28 0.59 84.0 0.68 36.0 17.0 5,526
45.00 XLP1426I45 0.35 0.04 0.38 310.0 0.76 324.0 32.0 33
45.50 XLP1420I45.5 0.23 0.13 0.15 537.0 0.25 50.0 491.0 1,603
45.50 XLP1426I45.5 0.19 0.08 0.21 51.0 0.27 55.0 61.0 78
46.00 XLP1420I46 0.04 0.03 0.03 5.0 0.06 36.0 23.0 7,587
46.00 XLP1426I46 0.13 0.00 0.05 44.0 0.10 417.0 0.0 0
46.50 XLP1420I46.5 0.05 0.00 0.01 10.0 0.05 151.0 0.0 0
46.50 XLP1426I46.5 0.06 0.00 0.01 44.0 0.03 52.0 0.0 0
47.00 XLP1420I47 0.03 0.00 0.01 10.0 0.03 55.0 20.0 290
47.00 XLP1426I47 0.04 0.00 0.01 10.0 0.03 97.0 0.0 0
47.50 XLP1420I47.5 0.03 0.00 0.01 20.0 0.03 75.0 0.0 0
47.50 XLP1426I47.5 0.03 0.00 0.01 750.0 0.03 105.0 0.0 0
48.00 XLP1420I48 0.07 0.04 0.01 26.0 0.03 75.0 2.0 43
48.00 XLP1426I48 0.03 0.00 0.01 1000.0 0.03 64.0 0.0 0
48.50 XLP1420I48.5 0.03 0.00 0.00 0.0 0.03 66.0 0.0 0
48.50 XLP1426I48.5 0.03 0.00 0.01 10.0 0.03 76.0 0.0 0
49.00 XLP1420I49 0.03 0.00 0.01 10.0 0.02 111.0 10.0 77
49.00 XLP1426I49 0.03 0.00 0.00 0.0 0.03 89.0 0.0 0
49.50 XLP1420I49.5 0.03 0.00 0.00 0.0 0.03 66.0 0.0 0
49.50 XLP1426I49.5 0.03 0.00 0.00 0.0 0.03 84.0 0.0 0
50.00 XLP1420I50 0.02 0.00 0.01 71.0 0.02 93.0 10.0 14
50.00 XLP1426I50 0.03 0.00 0.00 0.0 0.02 82.0 0.0 0
50.50 XLP1420I50.5 0.03 0.00 0.00 0.0 0.03 66.0 0.0 0
50.50 XLP1426I50.5 0.03 0.00 0.00 0.0 0.02 75.0 0.0 0
51.00 XLP1420I51 0.02 -0.01 0.01 53.0 0.02 75.0 11.0 11
51.00 XLP1426I51 0.03 0.00 0.00 0.0 0.02 88.0 0.0 0
51.50 XLP1420I51.5 0.03 0.00 0.00 0.0 0.03 65.0 0.0 0
51.50 XLP1426I51.5 0.03 0.00 0.00 0.0 0.02 88.0 0.0 0
52.00 XLP1420I52 0.03 0.00 0.01 10.0 0.02 77.0 0.0 0
52.00 XLP1426I52 0.03 0.00 0.00 0.0 0.02 88.0 0.0 0
52.50 XLP1420I52.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
52.50 XLP1426I52.5 0.03 0.00 0.00 0.0 0.02 88.0 0.0 0
53.00 XLP1420I53 0.03 0.00 0.01 200.0 0.02 78.0 0.0 0
53.00 XLP1426I53 0.03 0.00 0.00 0.0 0.02 88.0 0.0 0
54.00 XLP1420I54 0.03 0.00 0.00 0.0 0.02 78.0 0.0 0
55.00 XLP1420I55 0.03 0.00 0.00 0.0 0.02 77.0 0.0 0
56.00 XLP1420I56 0.03 0.00 0.00 0.0 0.02 92.0 0.0 0
57.00 XLP1420I57 0.03 0.00 0.00 0.0 0.02 92.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 XLP1420U27 0.14 0.00 0.02 11.0 0.02 90.0 0.0 0
28.00 XLP1420U28 0.14 0.00 0.01 64.0 0.02 76.0 0.0 0
29.00 XLP1420U29 0.03 0.00 0.01 50.0 0.02 94.0 21.0 21
30.00 XLP1420U30 0.02 0.00 0.01 40.0 0.02 75.0 0.0 0
31.00 XLP1420U31 0.03 0.01 0.01 19.0 0.02 94.0 14.0 80
32.00 XLP1420U32 0.03 -0.11 0.01 64.0 0.03 67.0 4.0 4
33.00 XLP1420U33 0.03 -0.11 0.01 64.0 0.03 63.0 104.0 104
34.00 XLP1420U34 0.04 -0.10 0.01 521.0 0.02 36.0 100.0 581
35.00 XLP1420U35 0.07 0.04 0.01 500.0 0.02 105.0 93.0 678
36.00 XLP1420U36 0.05 0.02 0.01 1.0 0.03 67.0 1.0 126
36.50 XLP1426U36.5 0.03 0.00 0.01 750.0 0.02 93.0 15.0 15
37.00 XLP1420U37 0.02 -0.01 0.01 2.0 0.02 101.0 1.0 312
37.00 XLP1426U37 0.03 0.00 0.01 10.0 0.03 87.0 16.0 16
37.50 XLP1420U37.5 0.03 0.00 0.00 0.0 0.03 67.0 0.0 0
37.50 XLP1426U37.5 0.03 0.00 0.01 750.0 0.02 93.0 0.0 0
38.00 XLP1420U38 0.03 0.00 0.01 750.0 0.02 115.0 30.0 809
38.00 XLP1426U38 0.03 0.00 0.01 51.0 0.03 93.0 0.0 0
38.50 XLP1420U38.5 0.03 0.00 0.01 43.0 0.03 67.0 0.0 0
38.50 XLP1426U38.5 0.03 0.00 0.01 766.0 0.03 85.0 0.0 0
39.00 XLP1420U39 0.09 0.06 0.01 750.0 0.03 67.0 25.0 351
39.00 XLP1426U39 0.04 0.00 0.01 500.0 0.03 93.0 0.0 0
39.50 XLP1420U39.5 0.03 0.00 0.01 49.0 0.03 67.0 0.0 0
39.50 XLP1426U39.5 0.04 0.00 0.01 11.0 0.03 41.0 0.0 0
40.00 XLP1420U40 0.03 0.00 0.01 325.0 0.02 181.0 3.0 1,816
40.00 XLP1426U40 0.06 0.00 0.01 54.0 0.03 41.0 0.0 0
40.50 XLP1420U40.5 0.03 0.00 0.01 500.0 0.03 58.0 0.0 0
40.50 XLP1426U40.5 0.08 0.00 0.01 20.0 0.03 39.0 0.0 0
41.00 XLP1420U41 0.02 -0.01 0.01 37.0 0.03 201.0 4.0 2,405
41.00 XLP1426U41 0.12 0.00 0.01 82.0 0.05 85.0 0.0 0
41.50 XLP1420U41.5 0.05 0.00 0.01 517.0 0.03 57.0 0.0 0
41.50 XLP1426U41.5 0.01 0.00 0.01 55.0 0.07 85.0 0.0 0
42.00 XLP1420U42 0.04 0.03 0.01 1.0 0.03 73.0 4.0 1,472
42.00 XLP1426U42 0.01 0.00 0.01 56.0 0.13 1020.0 0.0 0
42.50 XLP1420U42.5 0.07 -0.05 0.01 42.0 0.07 963.0 150.0 150
42.50 XLP1426U42.5 0.01 0.00 0.01 57.0 0.14 1063.0 0.0 0
43.00 XLP1420U43 0.04 0.00 0.02 2.0 0.06 417.0 10.0 5,951
43.00 XLP1426U43 0.11 0.09 0.01 89.0 0.14 757.0 18.0 12
43.50 XLP1420U43.5 0.01 0.00 0.01 223.0 0.06 147.0 0.0 0
43.50 XLP1426U43.5 0.04 0.00 0.03 36.0 0.14 1080.0 0.0 0
44.00 XLP1420U44 0.03 -0.02 0.02 53.0 0.05 123.0 10.0 7,930
44.00 XLP1426U44 0.09 0.02 0.04 55.0 0.14 1139.0 1.0 1
44.50 XLP1420U44.5 0.08 0.00 0.03 36.0 0.06 27.0 64.0 226
44.50 XLP1426U44.5 0.12 -0.02 0.07 55.0 0.11 120.0 4.0 168
45.00 XLP1420U45 0.09 -0.15 0.08 36.0 0.12 80.0 1389.0 54,139
45.00 XLP1426U45 0.15 -0.11 0.11 300.0 0.19 300.0 1.0 710
45.50 XLP1420U45.5 0.24 -0.26 0.23 55.0 0.33 1015.0 1288.0 208
45.50 XLP1426U45.5 0.41 -0.11 0.30 36.0 0.42 37.0 30.0 0
46.00 XLP1420U46 0.65 -0.38 0.56 150.0 0.73 324.0 12.0 620
46.00 XLP1426U46 0.98 0.00 0.63 45.0 0.80 41.0 0.0 0
46.50 XLP1420U46.5 1.29 -0.16 1.04 218.0 1.29 600.0 7.0 108
46.50 XLP1426U46.5 1.36 0.00 1.05 300.0 1.39 324.0 0.0 0
47.00 XLP1420U47 2.03 0.11 1.54 24.0 1.75 81.0 13.0 119
47.00 XLP1426U47 1.69 0.00 1.55 31.0 1.89 324.0 0.0 0
47.50 XLP1420U47.5 2.41 0.00 2.03 155.0 2.29 34.0 0.0 0
47.50 XLP1426U47.5 2.15 0.00 2.03 300.0 2.39 324.0 0.0 0
48.00 XLP1420U48 2.93 0.03 2.54 47.0 2.75 47.0 76.0 126
48.00 XLP1426U48 3.04 0.20 2.18 310.0 3.40 324.0 12.0 12
48.50 XLP1420U48.5 3.35 0.00 3.00 51.0 3.25 300.0 0.0 0
48.50 XLP1426U48.5 2.99 0.00 2.84 324.0 4.00 300.0 0.0 0
49.00 XLP1420U49 5.55 1.70 3.50 48.0 3.75 348.0 1.0 26
49.00 XLP1426U49 3.00 0.00 3.05 1.0 4.25 324.0 0.0 0
49.50 XLP1420U49.5 4.30 0.00 4.00 51.0 4.25 300.0 0.0 0
49.50 XLP1426U49.5 3.30 0.00 3.40 310.0 4.90 324.0 0.0 0
50.00 XLP1420U50 6.00 1.20 4.50 1.0 4.75 300.0 1.0 10
50.00 XLP1426U50 3.70 0.00 3.90 324.0 5.45 324.0 0.0 0
50.50 XLP1420U50.5 5.25 0.00 5.00 168.0 5.25 41.0 0.0 0
50.50 XLP1426U50.5 4.40 0.00 4.50 324.0 5.75 324.0 0.0 0
51.00 XLP1420U51 10.15 4.35 5.50 348.0 5.85 324.0 10.0 10
51.00 XLP1426U51 5.00 0.00 4.80 324.0 6.70 300.0 0.0 0
51.50 XLP1420U51.5 6.25 0.00 6.00 168.0 6.40 168.0 0.0 0
51.50 XLP1426U51.5 5.95 0.00 5.35 324.0 7.30 300.0 0.0 0
52.00 XLP1420U52 10.75 3.95 6.50 348.0 6.85 324.0 10.0 49
52.00 XLP1426U52 5.50 0.00 6.05 324.0 7.35 300.0 0.0 0
52.50 XLP1420U52.5 7.30 0.00 7.00 324.0 7.35 324.0 0.0 0
52.50 XLP1426U52.5 5.85 0.00 6.25 324.0 8.30 300.0 0.0 0
53.00 XLP1420U53 8.95 1.35 7.50 168.0 7.85 168.0 15.0 25
53.00 XLP1426U53 6.70 0.00 7.05 310.0 8.25 324.0 0.0 0
54.00 XLP1420U54 13.20 4.35 8.50 324.0 8.85 348.0 10.0 20
55.00 XLP1420U55 8.35 0.00 9.50 300.0 9.85 34.0 0.0 0
56.00 XLP1420U56 14.70 4.00 10.50 168.0 10.85 24.0 10.0 20
57.00 XLP1420U57 11.70 0.00 11.50 168.0 11.85 168.0 0.0 0