$45.56 +0.10 (0.22%) Sel Sct Cns Stp Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 45.56
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.10 (0.22%)
Prev Close: 45.46
Open: 45.49
Bid: 45.58
Ask: 45.79
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 XLP1424J33 11.40 -0.70 12.50 57.0 12.90 224.0 10.0 10
34.00 XLP1424J34 11.10 0.00 11.45 168.0 11.95 224.0 0.0 0
35.00 XLP1424J35 10.10 0.00 10.45 168.0 10.95 224.0 0.0 0
36.00 XLP1424J36 9.10 0.00 9.50 57.0 9.90 224.0 0.0 0
37.00 XLP1424J37 7.45 -0.65 8.50 76.0 8.90 224.0 32.0 32
37.00 XLP1431J37 8.10 0.00 8.50 419.0 8.90 373.0 0.0 0
37.50 XLP1424J37.5 7.60 0.00 8.00 57.0 8.40 324.0 0.0 0
38.00 XLP1424J38 7.10 0.00 7.50 57.0 7.90 224.0 0.0 0
38.00 XLP1431J38 7.10 0.00 7.50 181.0 7.90 300.0 0.0 0
38.50 XLP1424J38.5 6.60 0.00 7.00 57.0 7.40 224.0 0.0 0
39.00 XLP1424J39 6.10 0.00 6.50 57.0 6.90 224.0 0.0 0
39.00 XLP1431J39 6.00 0.00 6.50 647.0 6.90 226.0 0.0 0
39.50 XLP1424J39.5 4.95 -0.65 6.00 76.0 6.40 224.0 32.0 32
39.50 XLP1431J39.5 5.90 0.45 5.95 1429.0 6.40 405.0 31.0 31
40.00 XLP1424J40 5.40 0.30 5.50 60.0 5.90 224.0 36.0 36
40.00 XLP1431J40 4.90 0.00 5.45 1012.0 5.90 313.0 0.0 0
40.50 XLP1424J40.5 4.60 0.00 5.00 58.0 5.40 224.0 0.0 0
40.50 XLP1431J40.5 4.35 0.00 4.90 1115.0 5.40 307.0 0.0 0
41.00 XLP1424J41 4.05 0.00 4.50 184.0 4.90 635.0 0.0 0
41.00 XLP1431J41 3.80 0.00 4.35 1136.0 4.90 337.0 0.0 0
41.50 XLP1424J41.5 4.05 0.55 4.00 177.0 4.40 727.0 1.0 1
41.50 XLP1431J41.5 3.30 0.00 3.80 1090.0 4.40 376.0 0.0 0
42.00 XLP1424J42 2.93 0.00 3.50 151.0 3.90 691.0 0.0 0
42.00 XLP1431J42 2.80 0.00 3.30 1130.0 3.90 342.0 0.0 0
42.50 XLP1424J42.5 2.43 0.00 2.96 919.0 3.40 224.0 0.0 0
42.50 XLP1431J42.5 2.48 0.00 2.80 523.0 3.40 409.0 0.0 0
43.00 XLP1424J43 1.35 -0.61 2.42 1563.0 2.89 579.0 33.0 48
43.00 XLP1431J43 2.00 0.00 2.29 324.0 2.91 300.0 0.0 0
43.50 XLP1424J43.5 1.01 -0.46 1.84 313.0 2.39 597.0 22.0 47
43.50 XLP1431J43.5 1.55 0.00 1.88 315.0 2.41 300.0 0.0 0
44.00 XLP1424J44 0.60 -0.39 1.34 324.0 1.89 1976.0 18.0 54
44.00 XLP1431J44 0.80 -0.44 1.49 646.0 1.93 521.0 20.0 112
44.50 XLP1424J44.5 0.48 -0.07 0.86 466.0 1.39 520.0 400.0 490
44.50 XLP1431J44.5 0.45 -0.53 1.12 332.0 1.34 332.0 10.0 700
45.00 XLP1424J45 0.27 -0.22 0.59 91.0 0.90 755.0 106.0 116
45.00 XLP1431J45 0.46 0.00 0.73 91.0 0.96 402.0 200.0 537
45.50 XLP1424J45.5 0.31 0.16 0.21 91.0 0.37 332.0 24.0 627
45.50 XLP1431J45.5 0.47 0.27 0.43 27.0 0.52 332.0 1869.0 2,556
46.00 XLP1424J46 0.07 0.06 0.03 91.0 0.10 300.0 17.0 2,882
46.00 XLP1431J46 0.19 0.07 0.17 91.0 0.26 332.0 74.0 2,015
46.50 XLP1424J46.5 0.04 -0.01 0.02 1.0 0.04 163.0 2.0 2
46.50 XLP1431J46.5 0.02 0.00 0.05 81.0 0.10 332.0 0.0 0
47.00 XLP1424J47 0.03 0.00 0.01 70.0 0.03 107.0 0.0 0
47.00 XLP1431J47 0.07 0.00 0.01 59.0 0.07 332.0 0.0 0
47.50 XLP1424J47.5 0.03 0.00 0.01 36.0 0.03 91.0 0.0 0
47.50 XLP1431J47.5 0.03 0.00 0.01 73.0 0.03 105.0 0.0 0
48.00 XLP1424J48 0.03 0.00 0.01 500.0 0.03 213.0 0.0 0
48.00 XLP1431J48 0.03 0.00 0.01 44.0 0.03 204.0 0.0 0
48.50 XLP1424J48.5 0.03 0.00 0.00 0.0 0.02 95.0 0.0 0
48.50 XLP1431J48.5 0.03 0.00 0.00 0.0 0.03 116.0 0.0 0
49.00 XLP1424J49 0.03 0.00 0.00 0.0 0.02 131.0 0.0 0
49.00 XLP1431J49 0.03 0.00 0.00 0.0 0.03 125.0 0.0 0
49.50 XLP1424J49.5 0.03 0.00 0.00 0.0 0.02 225.0 0.0 0
49.50 XLP1431J49.5 0.03 0.00 0.00 0.0 0.03 125.0 0.0 0
50.00 XLP1424J50 0.02 0.00 0.00 0.0 0.02 135.0 0.0 0
50.00 XLP1431J50 0.03 0.00 0.00 0.0 0.03 116.0 0.0 0
50.50 XLP1424J50.5 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
50.50 XLP1431J50.5 0.03 0.00 0.00 0.0 0.03 125.0 0.0 0
51.00 XLP1424J51 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0
51.00 XLP1431J51 0.03 0.00 0.00 0.0 0.03 125.0 0.0 0
51.50 XLP1424J51.5 0.02 0.00 0.00 0.0 0.02 234.0 0.0 0
51.50 XLP1431J51.5 0.03 0.00 0.00 0.0 0.03 116.0 0.0 0
52.00 XLP1424J52 0.02 0.00 0.00 0.0 0.02 233.0 0.0 0
52.00 XLP1431J52 0.03 0.00 0.00 0.0 0.02 117.0 0.0 0
52.50 XLP1424J52.5 0.02 0.00 0.00 0.0 0.02 226.0 0.0 0
52.50 XLP1431J52.5 0.02 0.00 0.00 0.0 0.02 128.0 0.0 0
53.00 XLP1424J53 0.02 0.00 0.00 0.0 0.02 137.0 0.0 0
53.00 XLP1431J53 0.03 0.00 0.00 0.0 0.02 129.0 0.0 0
54.00 XLP1424J54 0.02 0.00 0.00 0.0 0.02 233.0 0.0 0
55.00 XLP1424J55 0.02 0.00 0.00 0.0 0.02 226.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 XLP1424V33 0.02 0.00 0.00 0.0 0.02 116.0 0.0 0
34.00 XLP1424V34 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
35.00 XLP1424V35 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
36.00 XLP1424V36 0.03 0.00 0.00 0.0 0.02 122.0 0.0 0
37.00 XLP1424V37 0.04 0.01 0.01 53.0 0.03 142.0 29.0 29
37.00 XLP1431V37 0.03 0.00 0.01 300.0 0.03 94.0 0.0 0
37.50 XLP1424V37.5 0.03 0.00 0.00 0.0 0.02 123.0 0.0 0
38.00 XLP1424V38 0.03 0.00 0.01 11.0 0.02 151.0 0.0 0
38.00 XLP1431V38 0.03 0.00 0.02 85.0 0.03 74.0 0.0 0
38.50 XLP1424V38.5 0.03 0.00 0.01 473.0 0.02 174.0 0.0 0
39.00 XLP1424V39 0.03 0.00 0.01 1000.0 0.02 176.0 0.0 0
39.00 XLP1431V39 0.06 0.00 0.01 94.0 0.10 132.0 0.0 0
39.50 XLP1424V39.5 0.03 0.00 0.02 87.0 0.02 158.0 0.0 0
39.50 XLP1431V39.5 0.10 0.00 0.01 193.0 0.10 132.0 0.0 0
40.00 XLP1424V40 0.03 0.00 0.03 87.0 0.03 247.0 0.0 0
40.00 XLP1431V40 0.11 0.00 0.01 204.0 0.05 91.0 0.0 0
40.50 XLP1424V40.5 0.08 0.05 0.04 89.0 0.03 288.0 36.0 104
40.50 XLP1431V40.5 0.07 0.00 0.01 138.0 0.08 132.0 0.0 0
41.00 XLP1424V41 0.03 0.00 0.06 143.0 0.03 245.0 0.0 0
41.00 XLP1431V41 0.01 0.00 0.01 98.0 0.07 139.0 0.0 0
41.50 XLP1424V41.5 0.07 0.00 0.01 60.0 0.03 161.0 0.0 0
41.50 XLP1431V41.5 0.14 0.13 0.01 96.0 0.07 283.0 22.0 19
42.00 XLP1424V42 0.12 0.00 0.01 750.0 0.03 91.0 0.0 0
42.00 XLP1431V42 0.13 0.11 0.02 48.0 0.07 175.0 12.0 11
42.50 XLP1424V42.5 0.15 0.08 0.01 510.0 0.03 93.0 1.0 794
42.50 XLP1431V42.5 0.02 0.00 0.02 96.0 0.07 180.0 0.0 0
43.00 XLP1424V43 0.30 0.23 0.01 32.0 0.06 346.0 20.0 520
43.00 XLP1431V43 0.20 0.17 0.03 91.0 0.07 129.0 388.0 412
43.50 XLP1424V43.5 0.07 0.06 0.01 58.0 0.07 435.0 67.0 153
43.50 XLP1431V43.5 0.53 0.49 0.04 32.0 0.09 243.0 65.0 48
44.00 XLP1424V44 0.06 0.00 0.01 114.0 0.07 369.0 1.0 525
44.00 XLP1431V44 0.05 -0.05 0.07 91.0 0.13 256.0 15.0 9,313
44.50 XLP1424V44.5 0.14 0.00 0.01 55.0 0.07 251.0 1.0 3,075
44.50 XLP1431V44.5 0.12 0.00 0.09 91.0 0.16 332.0 129.0 12,322
45.00 XLP1424V45 1.12 1.08 0.03 109.0 0.10 225.0 85.0 153
45.00 XLP1431V45 0.22 -0.04 0.21 80.0 0.22 200.0 31492.0 7,129
45.50 XLP1424V45.5 0.13 -0.17 0.11 81.0 0.20 300.0 14.0 162
45.50 XLP1431V45.5 0.38 0.05 0.35 24.0 0.37 50.0 479.0 568
46.00 XLP1424V46 2.11 1.62 0.35 91.0 0.51 27.0 90.0 185
46.00 XLP1431V46 0.60 0.00 0.52 91.0 0.64 381.0 101.0 509
46.50 XLP1424V46.5 1.33 0.38 0.63 688.0 1.05 382.0 255.0 255
46.50 XLP1431V46.5 0.82 -0.16 0.90 5.0 1.05 332.0 46.0 44
47.00 XLP1424V47 1.45 0.00 1.12 366.0 1.57 1113.0 0.0 0
47.00 XLP1431V47 1.44 0.00 1.13 330.0 1.52 91.0 0.0 0
47.50 XLP1424V47.5 1.84 0.00 1.61 324.0 2.07 332.0 0.0 0
47.50 XLP1431V47.5 1.93 0.00 1.63 1326.0 2.18 304.0 0.0 0
48.00 XLP1424V48 2.42 0.00 2.12 324.0 2.55 332.0 0.0 0
48.00 XLP1431V48 2.77 0.42 2.10 141.0 2.71 412.0 1.0 1
48.50 XLP1424V48.5 2.91 0.00 2.62 324.0 3.05 352.0 0.0 0
48.50 XLP1431V48.5 2.90 0.00 2.61 324.0 3.15 332.0 0.0 0
49.00 XLP1424V49 3.35 0.00 3.10 224.0 3.50 57.0 0.0 0
49.00 XLP1431V49 3.35 0.00 3.10 324.0 3.65 332.0 0.0 0
49.50 XLP1424V49.5 3.85 0.00 3.60 224.0 4.00 113.0 0.0 0
49.50 XLP1431V49.5 3.85 0.00 3.60 41.0 4.15 300.0 0.0 0
50.00 XLP1424V50 4.35 0.00 4.10 224.0 4.50 57.0 0.0 0
50.00 XLP1431V50 4.35 0.00 4.10 324.0 4.65 300.0 0.0 0
50.50 XLP1424V50.5 4.85 0.00 4.60 224.0 5.00 113.0 0.0 0
50.50 XLP1431V50.5 4.85 0.00 4.60 224.0 5.10 300.0 0.0 0
51.00 XLP1424V51 5.35 0.00 5.10 224.0 5.50 57.0 0.0 0
51.00 XLP1431V51 5.35 0.00 5.10 224.0 5.65 300.0 0.0 0
51.50 XLP1424V51.5 5.85 0.00 5.60 224.0 6.00 57.0 0.0 0
51.50 XLP1431V51.5 5.85 0.00 5.60 224.0 6.10 300.0 0.0 0
52.00 XLP1424V52 6.35 0.00 6.10 224.0 6.50 57.0 0.0 0
52.00 XLP1431V52 6.35 0.00 6.10 224.0 6.60 332.0 0.0 0
52.50 XLP1424V52.5 6.85 0.00 6.60 224.0 7.00 57.0 0.0 0
52.50 XLP1431V52.5 6.85 0.00 6.60 324.0 7.10 332.0 0.0 0
53.00 XLP1424V53 7.35 0.00 7.10 224.0 7.50 57.0 0.0 0
53.00 XLP1431V53 7.35 0.00 7.10 327.0 7.60 332.0 0.0 0
54.00 XLP1424V54 8.35 0.00 8.10 324.0 8.50 57.0 0.0 0
55.00 XLP1424V55 9.35 0.00 9.10 224.0 9.50 57.0 0.0 0