$45.51 0.00 (0.00%) Sel Sct Cns Stp Shs - NYSEARCA

Sep. 17, 2014 | 04:00 PM
Last Trade: 45.51
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 45.51
Open: 45.56
Bid: 43.85
Ask: 46.00
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 XLP1420I27 18.20 0.00 18.20 37.0 18.70 24.0 0.0 0
28.00 XLP1420I28 16.80 -0.40 17.20 168.0 17.75 159.0 26.0 26
29.00 XLP1420I29 16.25 -0.15 16.40 34.0 16.75 34.0 13.0 9
30.00 XLP1420I30 15.20 0.00 15.20 37.0 15.75 46.0 0.0 0
31.00 XLP1420I31 13.35 -0.85 14.20 168.0 14.75 160.0 20.0 20
32.00 XLP1420I32 13.20 0.00 13.20 37.0 13.65 46.0 0.0 0
33.00 XLP1420I33 8.40 -3.80 12.20 46.0 12.65 48.0 3.0 3
34.00 XLP1420I34 11.20 0.00 11.20 37.0 11.65 46.0 0.0 0
35.00 XLP1420I35 8.85 -1.35 10.20 34.0 10.65 34.0 1.0 20
36.00 XLP1420I36 8.15 -1.30 9.45 300.0 9.65 348.0 50.0 71
36.50 XLP1426I36.5 8.45 0.00 8.45 324.0 9.60 324.0 0.0 0
37.00 XLP1420I37 8.20 -0.25 8.45 324.0 8.65 324.0 4.0 25
37.00 XLP1426I37 8.25 0.00 8.25 324.0 9.25 300.0 0.0 0
37.50 XLP1420I37.5 7.90 0.00 7.90 34.0 8.25 24.0 0.0 0
37.50 XLP1426I37.5 7.35 0.00 7.35 324.0 8.80 324.0 0.0 0
38.00 XLP1420I38 5.75 -1.70 7.45 300.0 7.65 348.0 24.0 27
38.00 XLP1426I38 6.85 0.00 6.85 324.0 8.25 324.0 0.0 0
38.50 XLP1420I38.5 6.90 0.00 6.90 300.0 7.25 300.0 0.0 0
38.50 XLP1426I38.5 6.75 0.00 6.75 324.0 7.60 300.0 0.0 0
39.00 XLP1420I39 6.25 -0.15 6.40 27.0 6.75 153.0 1.0 1
39.00 XLP1426I39 5.85 0.00 5.85 324.0 7.30 324.0 0.0 0
39.50 XLP1420I39.5 5.90 0.00 5.90 28.0 6.25 153.0 0.0 0
39.50 XLP1426I39.5 5.40 0.00 5.40 310.0 6.70 324.0 0.0 0
40.00 XLP1420I40 5.05 -0.40 5.45 300.0 5.65 348.0 3.0 65
40.00 XLP1426I40 5.30 0.00 5.30 324.0 5.90 300.0 0.0 0
40.50 XLP1420I40.5 4.90 0.00 4.90 28.0 5.25 153.0 0.0 0
40.50 XLP1426I40.5 4.30 0.75 3.55 1.0 6.70 10.0 5.0 5
41.00 XLP1420I41 3.85 -0.55 4.40 34.0 4.65 300.0 10.0 59
41.00 XLP1426I41 3.95 0.00 3.95 310.0 5.05 324.0 0.0 0
41.50 XLP1420I41.5 3.90 0.00 3.90 34.0 4.15 68.0 0.0 0
41.50 XLP1426I41.5 3.40 0.00 3.40 310.0 4.60 324.0 0.0 0
42.00 XLP1420I42 3.30 -0.10 3.40 324.0 3.75 324.0 1.0 138
42.00 XLP1426I42 1.79 -1.04 2.83 1.0 4.80 1.0 2.0 2
42.50 XLP1420I42.5 2.85 0.00 2.85 61.0 3.30 168.0 0.0 0
42.50 XLP1426I42.5 1.47 -1.18 2.65 20.0 4.15 1.0 2.0 6
43.00 XLP1420I43 2.62 0.22 2.40 324.0 2.72 324.0 10.0 508
43.00 XLP1426I43 2.35 0.00 2.35 324.0 2.91 300.0 0.0 0
43.50 XLP1420I43.5 1.89 0.02 1.87 324.0 2.28 348.0 2.0 26
43.50 XLP1426I43.5 1.87 0.00 1.87 324.0 2.28 300.0 0.0 0
44.00 XLP1420I44 1.60 0.00 1.45 300.0 1.79 870.0 4.0 3,083
44.00 XLP1426I44 1.37 0.00 1.37 300.0 1.76 324.0 0.0 0
44.50 XLP1420I44.5 0.74 -0.14 0.88 324.0 1.29 827.0 10.0 68
44.50 XLP1426I44.5 0.89 0.00 0.89 300.0 1.28 324.0 0.0 0
45.00 XLP1420I45 0.60 0.00 0.47 307.0 0.72 1310.0 67.0 5,404
45.00 XLP1426I45 0.35 -0.07 0.42 300.0 0.79 300.0 32.0 33
45.50 XLP1420I45.5 0.16 0.00 0.08 425.0 0.14 348.0 12.0 1,771
45.50 XLP1426I45.5 0.19 0.08 0.11 300.0 0.18 300.0 61.0 109
46.00 XLP1420I46 0.02 0.00 0.01 504.0 0.05 125.0 189.0 7,475
46.00 XLP1426I46 0.01 0.00 0.01 500.0 0.11 1044.0 0.0 0
46.50 XLP1420I46.5 0.05 0.00 0.01 10.0 0.05 94.0 0.0 0
46.50 XLP1426I46.5 0.11 0.00 0.01 44.0 0.11 20.0 0.0 0
47.00 XLP1420I47 0.02 0.00 0.01 10.0 0.03 98.0 4.0 286
47.00 XLP1426I47 0.03 0.00 0.01 10.0 0.03 60.0 0.0 0
47.50 XLP1420I47.5 0.03 0.00 0.01 20.0 0.03 187.0 0.0 0
47.50 XLP1426I47.5 0.03 0.00 0.01 750.0 0.03 53.0 0.0 0
48.00 XLP1420I48 0.02 0.00 0.01 26.0 0.02 43.0 2.0 41
48.00 XLP1426I48 0.03 0.00 0.01 1000.0 0.03 41.0 0.0 0
48.50 XLP1420I48.5 0.03 0.00 0.00 0.0 0.03 171.0 0.0 0
48.50 XLP1426I48.5 0.03 0.00 0.01 10.0 0.03 58.0 0.0 0
49.00 XLP1420I49 0.03 0.01 0.01 10.0 0.02 63.0 10.0 77
49.00 XLP1426I49 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
49.50 XLP1420I49.5 0.03 0.00 0.00 0.0 0.03 186.0 0.0 0
49.50 XLP1426I49.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
50.00 XLP1420I50 0.02 0.00 0.01 71.0 0.02 45.0 10.0 14
50.00 XLP1426I50 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
50.50 XLP1420I50.5 0.03 0.00 0.00 0.0 0.03 185.0 0.0 0
50.50 XLP1426I50.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
51.00 XLP1420I51 0.02 0.00 0.01 53.0 0.02 63.0 11.0 11
51.00 XLP1426I51 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
51.50 XLP1420I51.5 0.03 0.00 0.00 0.0 0.03 175.0 0.0 0
51.50 XLP1426I51.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
52.00 XLP1420I52 0.02 0.00 0.01 10.0 0.02 42.0 0.0 0
52.00 XLP1426I52 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
52.50 XLP1420I52.5 0.02 0.00 0.00 0.0 0.02 33.0 0.0 0
52.50 XLP1426I52.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
53.00 XLP1420I53 0.02 0.00 0.01 200.0 0.02 61.0 0.0 0
53.00 XLP1426I53 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
54.00 XLP1420I54 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
55.00 XLP1420I55 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
56.00 XLP1420I56 0.02 0.00 0.00 0.0 0.02 46.0 0.0 0
57.00 XLP1420I57 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 XLP1420U27 0.02 0.00 0.02 11.0 0.02 43.0 0.0 0
28.00 XLP1420U28 0.02 0.00 0.01 64.0 0.02 43.0 0.0 0
29.00 XLP1420U29 0.03 0.01 0.01 50.0 0.02 43.0 21.0 21
30.00 XLP1420U30 0.02 0.00 0.01 40.0 0.02 43.0 0.0 0
31.00 XLP1420U31 0.03 0.01 0.01 19.0 0.02 43.0 14.0 80
32.00 XLP1420U32 0.03 0.00 0.01 64.0 0.03 157.0 4.0 4
33.00 XLP1420U33 0.03 0.00 0.01 64.0 0.03 76.0 104.0 104
34.00 XLP1420U34 0.04 0.02 0.01 521.0 0.02 32.0 100.0 581
35.00 XLP1420U35 0.07 0.05 0.01 500.0 0.02 43.0 93.0 678
36.00 XLP1420U36 0.05 0.02 0.01 1.0 0.03 153.0 1.0 126
36.50 XLP1426U36.5 0.03 0.00 0.01 750.0 0.03 182.0 15.0 15
37.00 XLP1420U37 0.02 0.00 0.01 2.0 0.02 45.0 1.0 312
37.00 XLP1426U37 0.03 0.00 0.01 10.0 0.03 65.0 16.0 16
37.50 XLP1420U37.5 0.03 0.00 0.00 0.0 0.03 181.0 0.0 0
37.50 XLP1426U37.5 0.02 0.00 0.01 750.0 0.02 41.0 0.0 0
38.00 XLP1420U38 0.03 0.01 0.01 750.0 0.02 45.0 30.0 809
38.00 XLP1426U38 0.02 0.00 0.01 51.0 0.02 35.0 0.0 0
38.50 XLP1420U38.5 0.03 0.00 0.01 43.0 0.03 181.0 0.0 0
38.50 XLP1426U38.5 0.02 0.00 0.01 766.0 0.02 83.0 0.0 0
39.00 XLP1420U39 0.09 0.07 0.01 750.0 0.02 46.0 25.0 351
39.00 XLP1426U39 0.03 0.00 0.01 500.0 0.03 630.0 0.0 0
39.50 XLP1420U39.5 0.03 0.00 0.01 49.0 0.03 181.0 0.0 0
39.50 XLP1426U39.5 0.03 0.00 0.01 11.0 0.03 578.0 0.0 0
40.00 XLP1420U40 0.03 0.01 0.01 325.0 0.02 103.0 3.0 1,816
40.00 XLP1426U40 0.03 0.00 0.01 54.0 0.03 42.0 0.0 0
40.50 XLP1420U40.5 0.03 0.00 0.01 500.0 0.03 180.0 0.0 0
40.50 XLP1426U40.5 0.13 0.00 0.01 20.0 0.13 55.0 0.0 0
41.00 XLP1420U41 0.02 0.00 0.01 37.0 0.02 156.0 4.0 2,405
41.00 XLP1426U41 0.13 0.00 0.01 82.0 0.12 29.0 0.0 0
41.50 XLP1420U41.5 0.03 0.00 0.01 517.0 0.03 175.0 0.0 0
41.50 XLP1426U41.5 0.04 0.00 0.01 55.0 0.04 113.0 0.0 0
42.00 XLP1420U42 0.01 0.00 0.01 1.0 0.03 988.0 1.0 1,470
42.00 XLP1426U42 0.08 0.00 0.01 56.0 0.08 485.0 0.0 0
42.50 XLP1420U42.5 0.07 0.03 0.01 42.0 0.04 55.0 150.0 150
42.50 XLP1426U42.5 0.08 0.00 0.01 57.0 0.08 461.0 0.0 0
43.00 XLP1420U43 0.02 0.00 0.02 2.0 0.06 1623.0 2.0 5,949
43.00 XLP1426U43 0.11 0.02 0.01 89.0 0.09 452.0 18.0 12
43.50 XLP1420U43.5 0.04 0.00 0.01 223.0 0.04 112.0 0.0 0
43.50 XLP1426U43.5 0.01 0.00 0.01 10.0 0.09 264.0 0.0 0
44.00 XLP1420U44 0.01 0.00 0.01 49.0 0.03 51.0 4.0 7,920
44.00 XLP1426U44 0.09 0.08 0.01 501.0 0.10 1266.0 1.0 1
44.50 XLP1420U44.5 0.08 0.07 0.01 62.0 0.04 36.0 64.0 226
44.50 XLP1426U44.5 0.09 0.00 0.05 242.0 0.10 249.0 41.0 168
45.00 XLP1420U45 0.06 0.00 0.05 347.0 0.09 58.0 128.0 54,096
45.00 XLP1426U45 0.15 0.03 0.14 47.0 0.18 324.0 1.0 711
45.50 XLP1420U45.5 0.21 0.00 0.26 55.0 0.35 336.0 107.0 1,459
45.50 XLP1426U45.5 0.47 0.00 0.31 300.0 0.41 324.0 12.0 30
46.00 XLP1420U46 0.86 0.00 0.46 826.0 0.83 328.0 4.0 559
46.00 XLP1426U46 0.46 0.00 0.46 310.0 0.96 325.0 0.0 0
46.50 XLP1420U46.5 1.34 0.00 0.96 960.0 1.41 300.0 47.0 155
46.50 XLP1426U46.5 0.87 0.00 0.87 310.0 1.46 324.0 0.0 0
47.00 XLP1420U47 2.03 0.55 1.48 334.0 1.91 324.0 13.0 119
47.00 XLP1426U47 1.38 0.00 1.38 449.0 1.93 659.0 0.0 0
47.50 XLP1420U47.5 1.95 0.00 1.95 34.0 2.42 46.0 0.0 0
47.50 XLP1426U47.5 1.89 0.00 1.89 449.0 2.52 574.0 0.0 0
48.00 XLP1420U48 2.93 0.47 2.46 168.0 2.93 69.0 76.0 126
48.00 XLP1426U48 3.04 0.81 2.23 310.0 3.45 324.0 12.0 12
48.50 XLP1420U48.5 2.97 0.00 2.97 46.0 3.40 35.0 0.0 0
48.50 XLP1426U48.5 2.79 0.00 2.79 310.0 3.95 324.0 0.0 0
49.00 XLP1420U49 5.55 2.05 3.50 324.0 3.85 324.0 1.0 26
49.00 XLP1426U49 3.00 0.00 3.00 310.0 4.30 324.0 0.0 0
49.50 XLP1420U49.5 4.00 0.00 4.00 34.0 4.40 35.0 0.0 0
49.50 XLP1426U49.5 3.45 0.00 3.45 324.0 4.85 324.0 0.0 0
50.00 XLP1420U50 6.00 1.50 4.50 75.0 4.90 41.0 1.0 10
50.00 XLP1426U50 3.95 0.00 3.95 310.0 5.35 324.0 0.0 0
50.50 XLP1420U50.5 5.00 0.00 5.00 46.0 5.40 34.0 0.0 0
50.50 XLP1426U50.5 4.65 0.00 4.65 324.0 6.25 300.0 0.0 0
51.00 XLP1420U51 10.15 4.65 5.50 310.0 5.85 348.0 10.0 10
51.00 XLP1426U51 5.15 0.00 5.15 310.0 6.35 324.0 0.0 0
51.50 XLP1420U51.5 6.00 0.00 6.00 34.0 6.40 30.0 0.0 0
51.50 XLP1426U51.5 5.60 0.00 5.60 324.0 7.30 300.0 0.0 0
52.00 XLP1420U52 10.75 4.25 6.50 324.0 6.85 324.0 10.0 49
52.00 XLP1426U52 6.20 0.00 6.20 310.0 7.40 324.0 0.0 0
52.50 XLP1420U52.5 7.00 0.00 7.00 300.0 7.35 324.0 0.0 0
52.50 XLP1426U52.5 6.65 0.00 6.65 324.0 7.90 300.0 0.0 0
53.00 XLP1420U53 8.95 1.45 7.50 44.0 7.90 56.0 15.0 25
53.00 XLP1426U53 7.10 0.00 7.10 310.0 8.30 324.0 0.0 0
54.00 XLP1420U54 13.20 4.70 8.50 324.0 8.85 324.0 10.0 20
55.00 XLP1420U55 9.50 0.00 9.50 310.0 9.85 324.0 0.0 0
56.00 XLP1420U56 14.70 4.20 10.50 30.0 10.85 28.0 10.0 20
57.00 XLP1420U57 11.50 0.00 11.50 51.0 11.85 33.0 0.0 0