$46.41 +0.29 (0.63%) Sel Sct Cns Stp Shs - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 46.41
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.29 (0.63%)
Prev Close: 46.12
Open: 46.17
Bid: 46.39
Ask: 47.00
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 XLP1431J37 8.80 0.00 9.20 300.0 9.60 300.0 0.0 0
38.00 XLP1431J38 7.80 0.00 8.20 333.0 8.60 252.0 0.0 0
39.00 XLP1431J39 6.80 0.00 7.20 300.0 7.55 336.0 0.0 0
39.50 XLP1431J39.5 5.90 -0.40 6.70 252.0 7.05 252.0 31.0 31
40.00 XLP1431J40 5.80 0.00 6.20 300.0 6.50 36.0 0.0 0
40.50 XLP1431J40.5 5.30 0.00 5.70 300.0 6.00 36.0 0.0 0
41.00 XLP1431J41 4.80 0.00 5.20 300.0 5.50 36.0 0.0 0
41.50 XLP1431J41.5 4.30 0.00 4.70 1208.0 4.95 177.0 0.0 0
42.00 XLP1431J42 3.80 0.00 4.20 448.0 4.45 123.0 0.0 0
42.50 XLP1431J42.5 3.30 0.00 3.70 445.0 3.95 108.0 0.0 0
43.00 XLP1431J43 2.77 0.00 3.20 442.0 3.45 102.0 0.0 0
43.50 XLP1431J43.5 2.34 0.00 2.62 514.0 2.95 144.0 0.0 0
44.00 XLP1431J44 0.80 -1.04 2.10 886.0 2.46 108.0 20.0 112
44.50 XLP1431J44.5 0.45 -0.91 1.49 860.0 1.96 101.0 10.0 700
45.00 XLP1431J45 0.87 0.00 1.03 748.0 1.48 97.0 3.0 539
45.50 XLP1431J45.5 0.91 0.38 0.80 1639.0 0.96 36.0 109.0 3,661
46.00 XLP1431J46 0.49 0.22 0.40 97.0 0.46 47.0 3.0 2,978
46.50 XLP1431J46.5 0.04 0.03 0.05 36.0 0.11 336.0 4.0 43
47.00 XLP1431J47 0.03 0.00 0.01 59.0 0.03 97.0 0.0 0
47.50 XLP1431J47.5 0.03 0.00 0.01 73.0 0.03 97.0 0.0 0
48.00 XLP1431J48 0.03 0.00 0.01 44.0 0.03 98.0 0.0 0
48.50 XLP1431J48.5 0.03 0.00 0.00 0.0 0.02 97.0 0.0 0
49.00 XLP1431J49 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
49.50 XLP1431J49.5 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
50.00 XLP1431J50 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
50.50 XLP1431J50.5 0.02 0.00 0.00 0.0 0.02 102.0 0.0 0
51.00 XLP1431J51 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
51.50 XLP1431J51.5 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
52.00 XLP1431J52 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
52.50 XLP1431J52.5 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
53.00 XLP1431J53 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 XLP1431V37 0.02 0.00 0.01 300.0 0.02 106.0 0.0 0
38.00 XLP1431V38 0.02 0.00 0.02 85.0 0.02 106.0 0.0 0
39.00 XLP1431V39 0.02 0.00 0.01 94.0 0.02 97.0 0.0 0
39.50 XLP1431V39.5 0.03 0.00 0.01 193.0 0.02 106.0 0.0 0
40.00 XLP1431V40 0.03 0.00 0.01 204.0 0.02 98.0 0.0 0
40.50 XLP1431V40.5 0.03 0.00 0.01 138.0 0.02 97.0 0.0 0
41.00 XLP1431V41 0.03 0.00 0.01 98.0 0.02 102.0 0.0 0
41.50 XLP1431V41.5 0.14 0.11 0.01 10.0 0.02 103.0 22.0 19
42.00 XLP1431V42 0.13 0.10 0.01 10.0 0.03 95.0 12.0 11
42.50 XLP1431V42.5 0.03 0.00 0.01 10.0 0.02 97.0 0.0 0
43.00 XLP1431V43 0.20 0.16 0.01 300.0 0.02 108.0 388.0 412
43.50 XLP1431V43.5 0.53 0.46 0.01 69.0 0.03 97.0 65.0 48
44.00 XLP1431V44 0.05 0.02 0.01 101.0 0.02 251.0 15.0 9,298
44.50 XLP1431V44.5 0.03 -0.02 0.01 349.0 0.07 316.0 178.0 12,727
45.00 XLP1431V45 0.05 0.00 0.01 95.0 0.07 276.0 110.0 22,272
45.50 XLP1431V45.5 0.04 -0.02 0.02 61.0 0.07 192.0 700.0 10,617
46.00 XLP1431V46 0.04 -0.15 0.02 61.0 0.06 97.0 136.0 1,465
46.50 XLP1431V46.5 0.40 0.00 0.15 81.0 0.21 73.0 4.0 48
47.00 XLP1431V47 0.69 0.00 0.55 102.0 0.96 355.0 0.0 0
47.50 XLP1431V47.5 1.19 0.00 1.03 213.0 1.31 439.0 0.0 0
48.00 XLP1431V48 2.77 1.13 1.43 252.0 1.77 252.0 1.0 1
48.50 XLP1431V48.5 2.21 0.00 1.94 336.0 2.26 336.0 0.0 0
49.00 XLP1431V49 2.69 0.00 2.36 336.0 2.85 336.0 0.0 0
49.50 XLP1431V49.5 3.25 0.00 2.94 300.0 3.30 243.0 0.0 0
50.00 XLP1431V50 3.75 0.00 3.40 336.0 3.80 300.0 0.0 0
50.50 XLP1431V50.5 4.25 0.00 3.90 336.0 4.30 300.0 0.0 0
51.00 XLP1431V51 4.80 0.00 4.40 336.0 4.80 300.0 0.0 0
51.50 XLP1431V51.5 5.30 0.00 4.90 336.0 5.30 300.0 0.0 0
52.00 XLP1431V52 5.80 0.00 5.40 336.0 5.80 300.0 0.0 0
52.50 XLP1431V52.5 6.30 0.00 5.90 336.0 6.30 300.0 0.0 0
53.00 XLP1431V53 6.80 0.00 6.40 336.0 6.80 300.0 0.0 0