$48.68 +0.22 (0.45%) Sel Sct Cns Stp Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 48.68
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.22 (0.45%)
Prev Close: 48.46
Open: 48.46
Bid: 48.50
Ask: 48.79
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 XLP1428K37 11.25 0.00 11.30 595.0 11.85 685.0 0.0 0
38.00 XLP1428K38 10.20 0.00 10.25 140.0 12.35 140.0 0.0 0
38.50 XLP1428K38.5 9.40 -0.35 9.80 951.0 10.35 907.0 38.0 58
39.00 XLP1428K39 8.10 -1.10 9.30 715.0 9.85 270.0 20.0 20
39.50 XLP1428K39.5 8.55 -0.20 8.80 332.0 9.35 353.0 20.0 20
40.00 XLP1428K40 8.25 0.00 8.30 324.0 8.85 344.0 0.0 0
40.50 XLP1428K40.5 7.75 0.00 7.80 324.0 8.35 344.0 0.0 0
41.00 XLP1428K41 7.25 0.00 7.30 324.0 7.85 344.0 0.0 0
41.50 XLP1428K41.5 6.75 0.00 6.80 324.0 7.35 344.0 0.0 0
42.00 XLP1428K42 6.25 0.00 6.30 324.0 6.85 344.0 0.0 0
42.50 XLP1428K42.5 5.75 0.00 5.80 324.0 6.35 344.0 0.0 0
43.00 XLP1428K43 5.25 0.00 5.30 324.0 5.85 344.0 0.0 0
43.50 XLP1428K43.5 1.34 -3.41 4.80 324.0 5.35 344.0 1.0 1
44.00 XLP1428K44 3.91 -0.39 4.30 332.0 4.75 30.0 6.0 16
44.50 XLP1428K44.5 2.25 -1.45 3.80 140.0 4.30 127.0 5.0 5
45.00 XLP1428K45 1.28 -1.92 3.30 140.0 3.75 25.0 2.0 222
45.50 XLP1428K45.5 1.26 -1.43 2.76 140.0 3.25 29.0 5.0 554
46.00 XLP1428K46 1.77 -0.52 2.48 324.0 2.82 329.0 1.0 96
46.50 XLP1428K46.5 0.72 -1.03 1.98 140.0 2.33 300.0 5.0 5
47.00 XLP1428K47 0.81 -0.53 1.29 333.0 1.73 30.0 2.0 127
47.50 XLP1428K47.5 0.47 -0.30 0.99 324.0 1.32 330.0 20.0 33
48.00 XLP1428K48 0.52 0.13 0.32 332.0 0.81 328.0 6.0 13
48.50 XLP1428K48.5 0.15 0.00 0.15 344.0 0.28 324.0 63.0 549
49.00 XLP1428K49 0.04 0.00 0.01 198.0 0.05 45.0 0.0 0
49.50 XLP1428K49.5 0.05 0.04 0.01 90.0 0.01 82.0 50.0 50
50.00 XLP1428K50 0.03 0.00 0.01 10.0 0.14 324.0 0.0 0
50.50 XLP1428K50.5 0.03 0.00 0.00 0.0 0.14 325.0 0.0 0
51.00 XLP1428K51 0.02 0.00 0.00 0.0 0.14 344.0 0.0 0
51.50 XLP1428K51.5 0.02 0.00 0.00 0.0 0.14 344.0 0.0 0
52.00 XLP1428K52 0.02 0.00 0.00 0.0 0.14 344.0 0.0 0
52.50 XLP1428K52.5 0.02 0.00 0.00 0.0 0.14 344.0 0.0 0
53.00 XLP1428K53 0.02 0.00 0.00 0.0 0.14 344.0 0.0 0
53.50 XLP1428K53.5 0.03 0.00 0.00 0.0 0.14 165.0 0.0 0
54.00 XLP1428K54 0.03 0.00 0.00 0.0 0.14 165.0 0.0 0
54.50 XLP1428K54.5 0.02 0.00 0.00 0.0 0.14 344.0 0.0 0
55.00 XLP1428K55 0.02 0.00 0.00 0.0 0.14 344.0 0.0 0
55.50 XLP1428K55.5 0.02 0.00 0.00 0.0 0.14 344.0 0.0 0
56.00 XLP1428K56 0.02 0.00 0.00 0.0 0.14 344.0 0.0 0
57.00 XLP1428K57 0.02 0.00 0.00 0.0 0.14 344.0 0.0 0
58.00 XLP1428K58 0.02 0.00 0.00 0.0 0.14 344.0 0.0 0
59.00 XLP1428K59 0.02 0.00 0.00 0.0 0.14 597.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 XLP1428W37 0.02 0.00 0.01 10.0 0.14 858.0 0.0 0
38.00 XLP1428W38 0.02 0.00 0.01 10.0 0.14 344.0 0.0 0
38.50 XLP1428W38.5 0.02 0.00 0.01 80.0 0.14 344.0 0.0 0
39.00 XLP1428W39 0.02 0.00 0.01 300.0 0.14 344.0 0.0 0
39.50 XLP1428W39.5 0.02 0.00 0.01 10.0 0.14 344.0 0.0 0
40.00 XLP1428W40 0.02 0.00 0.01 73.0 0.14 344.0 0.0 0
40.50 XLP1428W40.5 0.24 0.22 0.01 83.0 0.08 697.0 40.0 40
41.00 XLP1428W41 0.08 0.05 0.01 165.0 0.14 165.0 10.0 10
41.50 XLP1428W41.5 0.10 0.07 0.01 26.0 0.14 645.0 20.0 26
42.00 XLP1428W42 0.41 0.39 0.01 74.0 0.08 730.0 30.0 30
42.50 XLP1428W42.5 0.51 0.49 0.01 300.0 0.14 344.0 10.0 10
43.00 XLP1428W43 0.02 0.00 0.01 320.0 0.14 344.0 0.0 0
43.50 XLP1428W43.5 0.43 0.41 0.01 10.0 0.08 750.0 20.0 20
44.00 XLP1428W44 0.02 0.00 0.01 10.0 0.14 344.0 0.0 0
44.50 XLP1428W44.5 0.33 0.30 0.01 10.0 0.14 645.0 580.0 589
45.00 XLP1428W45 0.03 0.00 0.01 55.0 0.13 810.0 90.0 984
45.50 XLP1428W45.5 0.28 0.25 0.01 92.0 0.14 602.0 30.0 493
46.00 XLP1428W46 0.05 0.01 0.01 300.0 0.14 320.0 4.0 8
46.50 XLP1428W46.5 0.16 0.06 0.02 126.0 0.13 858.0 6.0 17
47.00 XLP1428W47 0.12 0.02 0.01 10.0 0.14 840.0 4.0 538
47.50 XLP1428W47.5 0.12 0.11 0.01 45.0 0.07 886.0 1500.0 1,900
48.00 XLP1428W48 0.04 0.03 0.01 300.0 0.05 226.0 1.0 392
48.50 XLP1428W48.5 0.06 -0.06 0.02 43.0 0.14 718.0 2.0 1,513
49.00 XLP1428W49 0.48 0.08 0.22 300.0 0.63 324.0 5.0 5
49.50 XLP1428W49.5 0.87 0.00 0.69 324.0 1.03 324.0 0.0 0
50.00 XLP1428W50 2.20 0.83 1.19 324.0 1.53 324.0 5.0 5
50.50 XLP1428W50.5 1.86 0.00 1.70 324.0 2.02 324.0 0.0 0
51.00 XLP1428W51 2.36 0.00 2.18 324.0 2.52 324.0 0.0 0
51.50 XLP1428W51.5 2.89 0.00 2.69 324.0 3.05 324.0 0.0 0
52.00 XLP1428W52 4.15 0.80 3.15 344.0 3.70 324.0 2.0 2
52.50 XLP1428W52.5 3.85 0.00 3.65 344.0 4.20 324.0 0.0 0
53.00 XLP1428W53 4.35 0.00 4.15 344.0 4.70 324.0 0.0 0
53.50 XLP1428W53.5 4.80 0.00 4.60 140.0 5.35 140.0 0.0 0
54.00 XLP1428W54 5.30 0.00 5.05 140.0 5.85 140.0 0.0 0
54.50 XLP1428W54.5 5.85 0.00 5.65 344.0 6.20 324.0 0.0 0
55.00 XLP1428W55 6.35 0.00 6.15 344.0 6.70 324.0 0.0 0
55.50 XLP1428W55.5 6.85 0.00 6.65 344.0 7.20 324.0 0.0 0
56.00 XLP1428W56 7.30 0.00 7.10 344.0 7.75 344.0 0.0 0
57.00 XLP1428W57 8.30 0.00 8.10 344.0 8.70 344.0 0.0 0
58.00 XLP1428W58 9.30 0.00 9.15 344.0 9.75 344.0 0.0 0
59.00 XLP1428W59 10.30 0.00 10.15 31.0 10.70 140.0 0.0 0