Sel Sct Cns Stp Shs  $44.92

down -0.08


22/7/2014 03:24 PM  |  NYSEARCA : XLP
Last Trade: 44.92
Trade Time: Jul 22 03:24 PM Eastern Daylight Time
Change: -0.08 (-0.17 %)
Prev Close: 44.99
Open: 44.93
Bid: 44.91
Ask: 44.92
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 9%
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 XLP1425G34 10.85 0.00 10.85 35.0 11.10 50.0 0.0 0
35.00 XLP1425G35 9.85 0.00 9.85 35.0 10.10 61.0 0.0 0
36.00 XLP1425G36 8.85 0.00 8.85 591.0 9.10 593.0 0.0 0
37.00 XLP1425G37 7.90 0.05 7.85 591.0 8.10 593.0 42.0 42
37.50 XLP1425G37.5 7.35 0.00 7.30 87.0 7.60 612.0 0.0 0
38.00 XLP1425G38 6.85 0.00 6.85 1027.0 7.05 614.0 0.0 0
38.50 XLP1425G38.5 6.75 0.40 6.35 1201.0 6.60 1283.0 10.0 50
39.00 XLP1425G39 5.85 0.00 5.85 1166.0 6.10 1275.0 0.0 0
39.50 XLP1425G39.5 5.35 0.00 5.30 1336.0 5.55 1270.0 0.0 0
40.00 XLP1425G40 5.05 0.20 4.80 1321.0 5.05 1240.0 24.0 24
40.50 XLP1425G40.5 4.55 0.25 4.30 1351.0 4.55 936.0 40.0 267
41.00 XLP1425G41 4.25 0.45 3.80 1471.0 4.10 1800.0 4.0 4
41.50 XLP1425G41.5 3.70 0.40 3.25 2466.0 3.60 2185.0 34.0 34
42.00 XLP1425G42 3.20 0.35 2.79 2120.0 3.10 2175.0 1.0 376
42.50 XLP1425G42.5 2.69 0.33 2.31 2253.0 2.58 2220.0 1.0 8
43.00 XLP1425G43 1.88 0.00 1.81 1974.0 2.06 1802.0 2.0 80
43.50 XLP1425G43.5 1.40 0.00 1.32 2593.0 1.56 2061.0 1.0 15
44.00 XLP1425G44 0.92 0.00 0.83 2694.0 1.08 2110.0 0.0 0
44.50 XLP1425G44.5 0.52 -0.04 0.45 23.0 0.57 2056.0 6.0 49
45.00 XLP1425G45 0.31 0.13 0.11 504.0 0.15 758.0 97.0 219
45.50 XLP1425G45.5 0.04 0.00 0.01 527.0 0.05 1026.0 10.0 180
46.00 XLP1425G46 0.20 0.17 0.01 34.0 0.03 941.0 5.0 16
46.50 XLP1425G46.5 0.03 0.00 0.01 568.0 0.03 926.0 0.0 0
47.00 XLP1425G47 0.03 0.00 0.01 10.0 0.03 881.0 0.0 0
47.50 XLP1425G47.5 0.03 0.00 0.01 10.0 0.03 868.0 0.0 0
48.00 XLP1425G48 0.03 0.00 0.01 80.0 0.03 873.0 0.0 0
48.50 XLP1425G48.5 0.03 0.00 0.00 0.0 0.02 113.0 0.0 0
49.00 XLP1425G49 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
49.50 XLP1425G49.5 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
50.00 XLP1425G50 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
50.50 XLP1425G50.5 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
51.00 XLP1425G51 0.02 0.00 0.00 0.0 0.02 247.0 0.0 0
51.50 XLP1425G51.5 0.02 0.00 0.00 0.0 0.02 247.0 0.0 0
52.00 XLP1425G52 0.02 0.00 0.00 0.0 0.02 247.0 0.0 0
52.50 XLP1425G52.5 0.02 0.00 0.00 0.0 0.02 247.0 0.0 0
53.00 XLP1425G53 0.02 0.00 0.00 0.0 0.02 247.0 0.0 0
54.00 XLP1425G54 0.02 0.00 0.00 0.0 0.02 153.0 0.0 0
55.00 XLP1425G55 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
56.00 XLP1425G56 0.02 0.00 0.00 0.0 0.02 100.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 XLP1425S34 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
35.00 XLP1425S35 0.02 0.00 0.00 0.0 0.02 106.0 0.0 0
36.00 XLP1425S36 0.02 0.00 0.01 20.0 0.02 117.0 0.0 0
37.00 XLP1425S37 0.03 0.01 0.01 71.0 0.02 309.0 21.0 21
37.50 XLP1425S37.5 0.03 0.01 0.01 81.0 0.02 257.0 24.0 24
38.00 XLP1425S38 0.02 0.00 0.01 81.0 0.02 225.0 0.0 0
38.50 XLP1425S38.5 0.02 0.00 0.01 750.0 0.02 231.0 0.0 0
39.00 XLP1425S39 0.03 0.00 0.01 750.0 0.02 236.0 0.0 0
39.50 XLP1425S39.5 0.04 0.01 0.01 77.0 0.02 268.0 24.0 24
40.00 XLP1425S40 0.03 0.00 0.01 86.0 0.03 744.0 0.0 0
40.50 XLP1425S40.5 0.03 0.00 0.01 239.0 0.03 838.0 0.0 0
41.00 XLP1425S41 0.05 0.02 0.01 24.0 0.03 214.0 5.0 5
41.50 XLP1425S41.5 0.03 0.00 0.01 160.0 0.03 815.0 0.0 0
42.00 XLP1425S42 0.11 0.02 0.01 67.0 0.05 590.0 11.0 11
42.50 XLP1425S42.5 0.02 0.00 0.01 10.0 0.07 967.0 3.0 3
43.00 XLP1425S43 0.22 0.21 0.01 1.0 0.13 2260.0 45.0 45
43.50 XLP1425S43.5 0.27 0.26 0.01 56.0 0.12 1631.0 2.0 22
44.00 XLP1425S44 0.04 0.00 0.01 584.0 0.06 1089.0 3.0 88
44.50 XLP1425S44.5 0.07 -0.02 0.06 741.0 0.08 23.0 3784.0 12,032
45.00 XLP1425S45 0.20 -0.10 0.15 630.0 0.23 538.0 4.0 2,354
45.50 XLP1425S45.5 0.61 0.00 0.46 1410.0 0.68 1134.0 66.0 531
46.00 XLP1425S46 1.10 0.16 0.96 1835.0 1.20 1535.0 30.0 58
46.50 XLP1425S46.5 1.42 0.00 1.46 1314.0 1.71 1616.0 0.0 0
47.00 XLP1425S47 1.93 0.00 1.96 1597.0 2.23 1213.0 0.0 0
47.50 XLP1425S47.5 2.41 0.00 2.45 1385.0 2.71 1068.0 0.0 0
48.00 XLP1425S48 2.92 0.00 2.93 1403.0 3.20 820.0 0.0 0
48.50 XLP1425S48.5 3.35 0.00 3.40 1123.0 3.70 636.0 0.0 0
49.00 XLP1425S49 3.85 0.00 3.90 605.0 4.15 593.0 0.0 0
49.50 XLP1425S49.5 4.35 0.00 4.40 606.0 4.65 593.0 0.0 0
50.00 XLP1425S50 4.85 0.00 4.90 609.0 5.15 596.0 0.0 0
50.50 XLP1425S50.5 5.35 0.00 5.40 606.0 5.65 593.0 0.0 0
51.00 XLP1425S51 5.85 0.00 5.90 606.0 6.15 593.0 0.0 0
51.50 XLP1425S51.5 6.35 0.00 6.40 621.0 6.65 593.0 0.0 0
52.00 XLP1425S52 6.85 0.00 6.90 621.0 7.15 586.0 0.0 0
52.50 XLP1425S52.5 7.35 0.00 7.40 596.0 7.65 591.0 0.0 0
53.00 XLP1425S53 7.85 0.00 7.90 593.0 8.15 589.0 0.0 0
54.00 XLP1425S54 8.85 0.00 8.90 593.0 9.15 565.0 0.0 0
55.00 XLP1425S55 9.70 0.00 9.95 58.0 10.15 35.0 0.0 0
56.00 XLP1425S56 10.70 0.00 10.95 49.0 11.15 25.0 0.0 0
Trading Center