$48.45 +0.20 (0.42%) Sel Sct Cns Stp Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 48.45
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.20 (0.42%)
Prev Close: 48.25
Open: 48.65
Bid: 48.25
Ask: 48.50
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 XLP1422K31 17.00 0.00 15.15 10.0 19.85 1.0 0.0 0
32.00 XLP1422K32 16.00 0.00 14.15 10.0 18.85 1.0 0.0 0
33.00 XLP1422K33 15.00 0.00 13.15 10.0 17.85 1.0 0.0 0
34.00 XLP1422K34 14.00 0.00 12.15 10.0 16.85 1.0 0.0 0
35.00 XLP1422K35 13.00 0.00 11.35 2.0 15.60 10.0 0.0 0
36.00 XLP1422K36 12.00 0.00 10.15 10.0 14.85 1.0 0.0 0
36.50 XLP1422K36.5 11.50 0.00 9.65 10.0 14.35 1.0 0.0 0
37.00 XLP1422K37 11.00 0.00 9.15 10.0 13.85 1.0 0.0 0
37.00 XLP1428K37 11.05 0.00 9.85 195.0 13.15 130.0 0.0 0
37.50 XLP1422K37.5 10.50 0.00 8.65 10.0 13.35 2.0 0.0 0
38.00 XLP1422K38 10.00 0.00 8.25 2.0 12.85 1.0 0.0 0
38.00 XLP1428K38 10.05 0.00 8.85 10.0 12.15 10.0 0.0 0
38.50 XLP1422K38.5 9.50 0.00 7.65 10.0 12.35 2.0 0.0 0
38.50 XLP1428K38.5 9.40 -0.15 8.35 195.0 11.65 195.0 38.0 58
39.00 XLP1422K39 9.00 0.00 7.15 10.0 11.85 1.0 0.0 0
39.00 XLP1428K39 8.10 -0.95 9.10 20.0 9.95 20.0 20.0 20
39.50 XLP1422K39.5 8.50 0.00 6.65 10.0 11.35 1.0 0.0 0
39.50 XLP1428K39.5 8.55 0.00 8.60 20.0 9.30 20.0 20.0 20
40.00 XLP1422K40 6.15 -1.85 6.15 10.0 10.85 1.0 149.0 149
40.00 XLP1428K40 8.05 0.00 7.80 10.0 9.30 10.0 0.0 0
40.50 XLP1422K40.5 7.50 0.00 5.65 10.0 10.35 1.0 0.0 0
40.50 XLP1428K40.5 7.60 0.00 7.65 10.0 8.25 10.0 0.0 0
41.00 XLP1422K41 7.00 0.00 5.15 10.0 9.85 1.0 0.0 0
41.00 XLP1428K41 7.10 0.00 7.20 20.0 7.70 20.0 0.0 0
41.50 XLP1422K41.5 4.65 -1.85 4.65 10.0 9.35 1.0 10.0 10
41.50 XLP1428K41.5 6.60 0.00 6.85 746.0 7.45 21.0 0.0 0
42.00 XLP1422K42 3.85 -2.15 4.15 10.0 8.85 1.0 2.0 60
42.00 XLP1428K42 6.15 0.00 6.35 85.0 7.15 20.0 0.0 0
42.50 XLP1422K42.5 5.50 0.00 3.65 10.0 8.35 1.0 0.0 0
42.50 XLP1428K42.5 5.60 0.00 5.85 132.0 7.65 10.0 0.0 0
43.00 XLP1422K43 2.35 -2.70 3.45 3.0 7.65 1.0 1.0 97
43.00 XLP1428K43 5.10 0.00 5.35 255.0 5.85 20.0 0.0 0
43.50 XLP1422K43.5 4.50 0.00 2.65 10.0 7.35 1.0 0.0 0
43.50 XLP1428K43.5 1.34 -3.26 4.80 126.0 5.45 10.0 1.0 1
44.00 XLP1422K44 4.37 0.22 4.25 59.0 4.95 130.0 1.0 291
44.00 XLP1428K44 3.91 -0.19 4.35 130.0 6.05 67.0 6.0 16
44.50 XLP1422K44.5 2.00 -1.55 1.65 10.0 6.35 1.0 2.0 22
44.50 XLP1428K44.5 2.25 -1.35 3.85 55.0 5.50 20.0 5.0 5
45.00 XLP1422K45 3.60 0.00 3.35 982.0 3.60 998.0 20.0 613
45.00 XLP1428K45 1.28 -1.82 3.35 85.0 4.65 57.0 2.0 222
45.50 XLP1422K45.5 2.93 0.22 2.86 1018.0 3.80 394.0 14.0 109
45.50 XLP1428K45.5 1.26 -1.36 2.86 56.0 4.10 55.0 5.0 554
46.00 XLP1422K46 2.54 0.35 2.40 67.0 2.64 345.0 104.0 2,211
46.00 XLP1428K46 1.77 -0.36 2.37 114.0 3.45 67.0 1.0 99
46.50 XLP1422K46.5 2.00 0.33 1.85 974.0 2.12 10.0 20.0 173
46.50 XLP1428K46.5 0.72 -0.98 1.85 73.0 2.75 67.0 5.0 5
47.00 XLP1422K47 1.50 0.33 1.35 56.0 1.75 1.0 10.0 66
47.00 XLP1428K47 0.81 -0.40 1.38 61.0 1.75 231.0 2.0 127
47.50 XLP1422K47.5 0.77 0.00 0.85 195.0 1.12 93.0 1.0 73
47.50 XLP1428K47.5 0.47 -0.28 0.90 71.0 1.18 125.0 20.0 33
48.00 XLP1422K48 0.50 0.15 0.35 129.0 0.63 135.0 10.0 112
48.00 XLP1428K48 0.39 0.01 0.43 135.0 0.63 81.0 6.0 7
48.50 XLP1422K48.5 0.12 0.11 0.01 31.0 0.07 517.0 19.0 31
48.50 XLP1428K48.5 0.12 0.00 0.13 57.0 0.20 52.0 30.0 82
49.00 XLP1422K49 0.05 0.00 0.01 10.0 0.03 147.0 0.0 0
49.00 XLP1428K49 0.02 0.00 0.02 67.0 0.07 85.0 0.0 0
49.50 XLP1422K49.5 0.04 0.00 0.01 10.0 0.03 114.0 0.0 0
49.50 XLP1428K49.5 0.05 0.00 0.01 90.0 0.04 120.0 50.0 50
50.00 XLP1422K50 0.02 0.01 0.00 0.0 0.02 82.0 4.0 4
50.00 XLP1428K50 0.03 0.00 0.01 10.0 0.03 118.0 0.0 0
50.50 XLP1422K50.5 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
50.50 XLP1428K50.5 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
51.00 XLP1422K51 0.01 -0.02 0.00 0.0 0.02 89.0 2.0 2
51.00 XLP1428K51 0.03 0.00 0.00 0.0 0.03 116.0 0.0 0
51.50 XLP1422K51.5 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
51.50 XLP1428K51.5 0.03 0.00 0.00 0.0 0.03 111.0 0.0 0
52.00 XLP1422K52 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
52.00 XLP1428K52 0.03 0.00 0.00 0.0 0.03 93.0 0.0 0
52.50 XLP1422K52.5 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
52.50 XLP1428K52.5 0.03 0.00 0.00 0.0 0.02 82.0 0.0 0
53.00 XLP1422K53 0.03 0.00 0.00 0.0 0.03 108.0 0.0 0
53.00 XLP1428K53 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
53.50 XLP1422K53.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
53.50 XLP1428K53.5 0.03 0.00 0.00 0.0 0.03 112.0 0.0 0
54.00 XLP1422K54 0.03 0.00 0.00 0.0 0.03 107.0 0.0 0
54.00 XLP1428K54 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
54.50 XLP1422K54.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
54.50 XLP1428K54.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
55.00 XLP1422K55 0.03 0.00 0.00 0.0 0.03 108.0 0.0 0
55.00 XLP1428K55 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
55.50 XLP1428K55.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
56.00 XLP1422K56 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
57.00 XLP1422K57 0.03 0.00 0.00 0.0 0.03 108.0 0.0 0
58.00 XLP1422K58 0.03 0.00 0.00 0.0 0.03 107.0 0.0 0
59.00 XLP1422K59 0.03 0.00 0.00 0.0 0.03 107.0 0.0 0
60.00 XLP1422K60 0.03 0.00 0.00 0.0 0.03 108.0 0.0 0
61.00 XLP1422K61 0.03 0.00 0.00 0.0 0.03 108.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 XLP1422W31 0.03 0.00 0.00 0.0 0.03 107.0 0.0 0
32.00 XLP1422W32 0.03 0.01 0.01 92.0 0.02 217.0 1.0 22
33.00 XLP1422W33 0.03 0.00 0.01 300.0 0.03 121.0 0.0 0
34.00 XLP1422W34 0.03 0.00 0.01 104.0 0.03 99.0 0.0 0
35.00 XLP1422W35 0.03 0.00 0.01 96.0 0.03 168.0 0.0 0
36.00 XLP1422W36 0.03 0.00 0.01 102.0 0.03 144.0 0.0 0
36.50 XLP1422W36.5 0.03 0.00 0.01 117.0 0.03 97.0 0.0 0
37.00 XLP1422W37 0.03 0.00 0.01 32.0 0.03 99.0 0.0 0
37.00 XLP1428W37 0.02 0.00 0.01 10.0 0.02 85.0 0.0 0
37.50 XLP1422W37.5 0.03 0.00 0.01 113.0 0.03 97.0 0.0 0
38.00 XLP1422W38 0.03 0.00 0.01 10.0 0.03 126.0 0.0 0
38.00 XLP1428W38 0.02 0.00 0.01 10.0 0.02 96.0 0.0 0
38.50 XLP1422W38.5 0.03 0.00 0.01 97.0 0.03 97.0 0.0 0
38.50 XLP1428W38.5 0.02 0.00 0.01 80.0 0.02 83.0 0.0 0
39.00 XLP1422W39 0.03 0.00 0.01 97.0 0.03 108.0 0.0 0
39.00 XLP1428W39 0.02 0.00 0.01 300.0 0.02 85.0 0.0 0
39.50 XLP1422W39.5 0.03 0.00 0.01 350.0 0.03 99.0 0.0 0
39.50 XLP1428W39.5 0.02 0.00 0.01 10.0 0.02 96.0 0.0 0
40.00 XLP1422W40 0.09 0.06 0.01 395.0 0.03 102.0 30.0 30
40.00 XLP1428W40 0.02 0.00 0.01 73.0 0.02 87.0 0.0 0
40.50 XLP1422W40.5 0.03 0.00 0.01 80.0 0.03 109.0 0.0 0
40.50 XLP1428W40.5 0.24 0.21 0.01 83.0 0.03 190.0 40.0 40
41.00 XLP1422W41 0.15 0.13 0.01 300.0 0.02 301.0 4001.0 4,029
41.00 XLP1428W41 0.08 0.05 0.01 165.0 0.03 156.0 10.0 10
41.50 XLP1422W41.5 0.14 0.11 0.01 67.0 0.03 98.0 6.0 5
41.50 XLP1428W41.5 0.10 0.07 0.01 26.0 0.03 99.0 20.0 26
42.00 XLP1422W42 0.05 0.03 0.01 300.0 0.02 234.0 2.0 166
42.00 XLP1428W42 0.41 0.38 0.01 74.0 0.03 130.0 30.0 30
42.50 XLP1422W42.5 0.04 0.02 0.01 300.0 0.02 244.0 109.0 226
42.50 XLP1428W42.5 0.51 0.48 0.01 300.0 0.03 89.0 10.0 10
43.00 XLP1422W43 0.02 0.00 0.01 300.0 0.02 639.0 5.0 4,329
43.00 XLP1428W43 0.03 0.00 0.01 320.0 0.02 88.0 0.0 0
43.50 XLP1422W43.5 0.05 0.03 0.01 3.0 0.02 108.0 9.0 13
43.50 XLP1428W43.5 0.43 0.42 0.01 10.0 0.03 101.0 20.0 20
44.00 XLP1422W44 0.01 0.00 0.01 27.0 0.01 146.0 40.0 4,844
44.00 XLP1428W44 0.01 0.00 0.01 10.0 0.03 93.0 0.0 0
44.50 XLP1422W44.5 0.03 0.01 0.01 63.0 0.02 217.0 1.0 21
44.50 XLP1428W44.5 0.33 0.32 0.01 10.0 0.04 87.0 580.0 589
45.00 XLP1422W45 0.05 0.03 0.01 428.0 0.02 665.0 61.0 4,340
45.00 XLP1428W45 0.03 0.00 0.01 55.0 0.04 99.0 90.0 984
45.50 XLP1422W45.5 0.03 0.00 0.01 467.0 0.02 155.0 6.0 224
45.50 XLP1428W45.5 0.28 0.27 0.01 92.0 0.10 79.0 30.0 493
46.00 XLP1422W46 0.01 -0.02 0.01 557.0 0.01 88.0 14.0 3,563
46.00 XLP1428W46 0.05 0.04 0.01 300.0 0.11 111.0 4.0 8
46.50 XLP1422W46.5 0.06 -0.03 0.02 439.0 0.02 122.0 3.0 14
46.50 XLP1428W46.5 0.16 0.14 0.02 126.0 0.11 1018.0 6.0 17
47.00 XLP1422W47 0.04 -0.06 0.01 300.0 0.02 199.0 5.0 628
47.00 XLP1428W47 0.12 0.09 0.01 142.0 0.07 723.0 4.0 538
47.50 XLP1422W47.5 0.12 0.11 0.01 194.0 0.02 370.0 8.0 1,369
47.50 XLP1428W47.5 0.12 0.07 0.02 112.0 0.07 460.0 1500.0 1,900
48.00 XLP1422W48 0.05 0.00 0.02 10.0 0.03 1702.0 25.0 1,886
48.00 XLP1428W48 0.17 0.00 0.05 55.0 0.13 348.0 13.0 391
48.50 XLP1422W48.5 0.30 0.00 0.01 5.0 0.08 90.0 11.0 562
48.50 XLP1428W48.5 0.25 -0.14 0.16 145.0 0.28 97.0 8.0 551
49.00 XLP1422W49 0.49 0.00 0.34 88.0 1.76 5.0 0.0 0
49.00 XLP1428W49 0.54 -0.08 0.04 85.0 0.68 102.0 5.0 0
49.50 XLP1422W49.5 0.99 0.00 0.30 1.0 4.10 1.0 0.0 0
49.50 XLP1428W49.5 1.09 0.00 0.74 96.0 1.16 79.0 0.0 0
50.00 XLP1422W50 1.49 0.00 0.60 60.0 4.85 196.0 0.0 0
50.00 XLP1428W50 2.20 0.62 1.23 90.0 1.65 119.0 5.0 5
50.50 XLP1422W50.5 1.99 0.00 1.85 122.0 4.85 102.0 0.0 0
50.50 XLP1428W50.5 2.09 0.00 1.67 111.0 2.57 90.0 0.0 0
51.00 XLP1422W51 2.40 0.00 2.35 67.0 4.95 1495.0 0.0 0
51.00 XLP1428W51 2.59 0.00 2.17 153.0 3.95 67.0 0.0 0
51.50 XLP1422W51.5 2.90 0.00 2.85 67.0 5.30 85.0 0.0 0
51.50 XLP1428W51.5 3.05 0.00 2.67 177.0 4.40 30.0 0.0 0
52.00 XLP1422W52 3.45 0.00 2.89 1.0 5.80 11.0 0.0 0
52.00 XLP1428W52 4.15 0.60 3.15 17.0 5.10 20.0 2.0 2
52.50 XLP1422W52.5 3.95 0.00 2.44 1.0 6.30 10.0 0.0 0
52.50 XLP1428W52.5 4.05 0.00 3.65 20.0 5.60 105.0 0.0 0
53.00 XLP1422W53 4.45 0.00 2.22 1.0 6.80 10.0 0.0 0
53.00 XLP1428W53 4.55 0.00 4.15 25.0 4.85 40.0 0.0 0
53.50 XLP1422W53.5 5.05 0.00 2.72 1.0 7.30 20.0 0.0 0
53.50 XLP1428W53.5 5.00 0.00 3.15 21.0 5.40 86.0 0.0 0
54.00 XLP1422W54 5.45 0.00 3.20 1.0 7.80 10.0 0.0 0
54.00 XLP1428W54 5.55 0.00 3.20 1.0 7.80 10.0 0.0 0
54.50 XLP1422W54.5 5.95 0.00 3.70 1.0 8.35 10.0 0.0 0
54.50 XLP1428W54.5 6.05 0.00 3.70 1.0 8.35 10.0 0.0 0
55.00 XLP1422W55 6.45 0.00 4.20 1.0 8.85 10.0 0.0 0
55.00 XLP1428W55 6.55 0.00 4.20 1.0 8.85 10.0 0.0 0
55.50 XLP1428W55.5 7.05 0.00 4.70 1.0 9.35 10.0 0.0 0
56.00 XLP1422W56 7.45 0.00 5.20 1.0 9.85 10.0 0.0 0
57.00 XLP1422W57 8.45 0.00 6.20 1.0 10.85 10.0 0.0 0
58.00 XLP1422W58 9.45 0.00 7.20 1.0 11.85 10.0 0.0 0
59.00 XLP1422W59 10.45 0.00 8.20 1.0 12.85 10.0 0.0 0
60.00 XLP1422W60 11.45 0.00 9.20 1.0 13.85 10.0 0.0 0
61.00 XLP1422W61 12.45 0.00 10.20 1.0 14.85 10.0 0.0 0