Sel Sct Cns Stp Shs  $44.36

down -0.20


29/7/2014 04:00 PM  |  NYSEARCA : XLP
Last Trade: 44.36
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.20 (-0.45 %)
Prev Close: 44.56
Open: 44.61
Bid: 44.35
Ask: 44.37
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLP Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 XLP1416H31 13.30 0.00 13.30 24.0 13.65 729.0 0.0 0
32.00 XLP1416H32 12.30 0.00 12.30 165.0 12.65 395.0 0.0 0
33.00 XLP1416H33 11.30 0.00 11.30 101.0 11.65 75.0 0.0 0
34.00 XLP1401H34 8.75 0.00 8.75 10.0 10.60 168.0 0.0 0
34.00 XLP1416H34 11.10 0.80 10.30 75.0 10.60 223.0 1.0 1
35.00 XLP1401H35 9.30 0.00 9.30 564.0 9.60 500.0 0.0 0
35.00 XLP1416H35 10.00 0.70 9.30 97.0 9.65 510.0 10.0 10
36.00 XLP1401H36 8.25 0.00 8.25 524.0 8.60 500.0 0.0 0
36.00 XLP1408H36 9.50 1.20 8.30 152.0 8.65 645.0 1.0 1
36.00 XLP1416H36 9.25 0.95 8.30 100.0 8.70 534.0 27.0 27
36.00 XLP1422H36 8.35 0.00 8.35 318.0 8.80 751.0 0.0 0
37.00 XLP1401H37 7.20 0.00 7.20 500.0 7.60 500.0 0.0 0
37.00 XLP1408H37 7.30 0.00 7.30 100.0 7.75 1029.0 0.0 0
37.00 XLP1416H37 8.05 0.75 7.30 69.0 7.75 725.0 7.0 7
37.00 XLP1422H37 7.35 0.00 7.35 179.0 7.85 502.0 0.0 0
37.00 XLP1429H37 7.35 0.00 7.35 548.0 7.90 588.0 0.0 0
37.50 XLP1401H37.5 6.80 0.00 6.80 567.0 7.10 500.0 0.0 0
37.50 XLP1408H37.5 6.80 0.00 6.80 84.0 7.20 600.0 0.0 0
37.50 XLP1422H37.5 6.85 0.00 6.85 108.0 7.35 216.0 0.0 0
38.00 XLP1401H38 6.30 0.00 6.30 39.0 6.65 500.0 0.0 0
38.00 XLP1408H38 6.30 0.00 6.30 178.0 6.80 1189.0 0.0 0
38.00 XLP1416H38 7.05 0.75 6.30 65.0 6.75 697.0 35.0 36
38.00 XLP1422H38 6.30 0.00 6.30 500.0 6.85 500.0 0.0 0
38.00 XLP1429H38 6.35 0.00 6.35 524.0 6.90 588.0 0.0 0
38.50 XLP1401H38.5 5.80 0.00 5.80 586.0 6.15 589.0 0.0 0
38.50 XLP1408H38.5 5.80 0.00 5.80 500.0 6.20 500.0 0.0 0
38.50 XLP1422H38.5 5.80 0.00 5.80 1.0 6.35 500.0 0.0 0
38.50 XLP1429H38.5 5.85 0.00 5.85 582.0 6.40 611.0 0.0 0
39.00 XLP1401H39 6.15 0.85 5.30 44.0 5.70 524.0 22.0 22
39.00 XLP1408H39 5.30 0.00 5.30 174.0 5.80 1109.0 0.0 0
39.00 XLP1416H39 5.30 0.00 5.30 66.0 5.75 651.0 0.0 0
39.00 XLP1422H39 5.30 0.00 5.30 500.0 5.85 500.0 0.0 0
39.00 XLP1429H39 5.35 0.00 5.35 500.0 5.90 588.0 0.0 0
39.50 XLP1401H39.5 4.80 0.00 4.80 359.0 5.20 607.0 0.0 0
39.50 XLP1408H39.5 4.80 0.00 4.80 166.0 5.30 776.0 0.0 0
39.50 XLP1422H39.5 4.80 0.00 4.80 500.0 5.35 500.0 0.0 0
39.50 XLP1429H39.5 4.85 0.00 4.85 256.0 5.40 648.0 0.0 0
40.00 XLP1401H40 4.35 0.00 4.35 143.0 4.70 1264.0 0.0 0
40.00 XLP1408H40 4.30 0.00 4.30 74.0 4.80 655.0 0.0 0
40.00 XLP1416H40 4.70 0.00 4.35 81.0 4.55 694.0 21.0 76
40.00 XLP1422H40 4.25 0.00 4.25 500.0 4.85 500.0 0.0 0
40.00 XLP1429H40 4.35 0.00 4.35 76.0 4.85 168.0 0.0 0
40.50 XLP1401H40.5 3.85 0.00 3.85 126.0 4.20 743.0 0.0 0
40.50 XLP1408H40.5 4.80 0.95 3.85 30.0 4.30 317.0 110.0 123
40.50 XLP1416H40.5 4.20 0.00 3.85 74.0 4.05 587.0 24.0 24
40.50 XLP1422H40.5 3.90 0.00 3.90 63.0 4.35 641.0 0.0 0
40.50 XLP1429H40.5 3.90 0.00 3.90 232.0 4.40 1067.0 0.0 0
41.00 XLP1401H41 3.30 0.00 3.30 64.0 3.75 739.0 0.0 0
41.00 XLP1408H41 4.55 1.20 3.35 31.0 3.80 500.0 125.0 255
41.00 XLP1416H41 3.85 0.50 3.35 62.0 3.75 716.0 27.0 83
41.00 XLP1422H41 3.40 0.00 3.40 75.0 3.85 630.0 0.0 0
41.00 XLP1429H41 3.40 0.00 3.40 558.0 3.90 834.0 0.0 0
41.50 XLP1401H41.5 2.83 0.00 2.83 64.0 3.30 380.0 0.0 0
41.50 XLP1408H41.5 2.95 0.00 2.85 44.0 3.25 787.0 45.0 168
41.50 XLP1416H41.5 2.84 0.00 2.84 74.0 3.25 666.0 0.0 0
41.50 XLP1422H41.5 2.85 0.00 2.85 59.0 3.35 140.0 0.0 0
41.50 XLP1429H41.5 2.92 0.00 2.92 255.0 3.40 1131.0 0.0 0
42.00 XLP1401H42 3.15 0.82 2.33 66.0 2.78 327.0 17.0 17
42.00 XLP1408H42 2.70 0.34 2.36 53.0 2.74 770.0 7.0 9
42.00 XLP1416H42 2.55 0.00 2.36 64.0 2.65 1044.0 60.0 104
42.00 XLP1422H42 2.75 0.00 2.36 142.0 2.85 500.0 10.0 10
42.00 XLP1429H42 2.39 0.00 2.39 78.0 2.88 72.0 0.0 0
42.50 XLP1401H42.5 2.36 0.52 1.84 89.0 2.28 754.0 2.0 15
42.50 XLP1408H42.5 1.86 0.00 1.86 40.0 2.25 853.0 0.0 0
42.50 XLP1416H42.5 1.88 0.00 1.88 64.0 2.15 511.0 0.0 0
42.50 XLP1422H42.5 1.92 0.00 1.92 42.0 2.37 281.0 0.0 0
42.50 XLP1429H42.5 1.92 0.00 1.92 510.0 2.39 534.0 0.0 0
43.00 XLP1401H43 1.66 0.32 1.34 97.0 1.78 558.0 148.0 324
43.00 XLP1408H43 1.37 0.00 1.37 64.0 1.63 286.0 0.0 0
43.00 XLP1416H43 2.14 0.74 1.40 24.0 1.56 510.0 2.0 3
43.00 XLP1422H43 1.45 0.00 1.45 56.0 1.89 356.0 0.0 0
43.00 XLP1429H43 1.50 0.00 1.50 72.0 1.82 64.0 0.0 0
43.50 XLP1401H43.5 1.17 0.32 0.85 64.0 1.20 1021.0 181.0 257
43.50 XLP1408H43.5 0.89 0.00 0.89 74.0 1.13 565.0 0.0 0
43.50 XLP1416H43.5 1.21 0.24 0.97 64.0 1.03 59.0 24.0 24
43.50 XLP1422H43.5 1.01 0.00 1.01 74.0 1.10 61.0 0.0 0
43.50 XLP1429H43.5 1.07 0.00 1.07 524.0 1.17 534.0 0.0 0
44.00 XLP1401H44 0.95 0.56 0.39 524.0 0.47 534.0 2.0 163
44.00 XLP1408H44 0.49 0.00 0.49 24.0 0.60 500.0 0.0 0
44.00 XLP1416H44 0.76 0.00 0.58 146.0 0.63 11.0 7.0 142
44.00 XLP1422H44 0.63 0.00 0.63 74.0 0.69 500.0 0.0 0
44.00 XLP1429H44 0.70 0.00 0.70 524.0 0.76 500.0 0.0 0
44.50 XLP1401H44.5 0.16 0.00 0.11 1542.0 0.14 500.0 60.0 778
44.50 XLP1408H44.5 0.34 0.00 0.20 524.0 0.26 500.0 18.0 225
44.50 XLP1416H44.5 0.41 0.00 0.28 524.0 0.32 524.0 10.0 25
44.50 XLP1422H44.5 0.33 0.00 0.33 84.0 0.38 20.0 0.0 0
44.50 XLP1429H44.5 0.77 0.37 0.40 72.0 0.45 524.0 8.0 8
45.00 XLP1401H45 0.03 0.00 0.01 84.0 0.06 141.0 10.0 777
45.00 XLP1408H45 0.10 0.04 0.06 67.0 0.09 238.0 1.0 443
45.00 XLP1416H45 0.15 0.00 0.10 24.0 0.14 500.0 26.0 793
45.00 XLP1422H45 0.43 0.29 0.14 74.0 0.17 500.0 9.0 9
45.00 XLP1429H45 0.25 0.00 0.19 524.0 0.22 500.0 30.0 90
45.50 XLP1401H45.5 0.01 0.00 0.01 154.0 0.03 139.0 5.0 545
45.50 XLP1408H45.5 0.13 0.12 0.01 64.0 0.09 994.0 5.0 75
45.50 XLP1416H45.5 0.16 0.13 0.03 93.0 0.14 813.0 6.0 30
45.50 XLP1422H45.5 0.23 0.18 0.05 68.0 0.11 405.0 19.0 69
45.50 XLP1429H45.5 0.13 0.00 0.08 64.0 0.13 179.0 5.0 10
46.00 XLP1401H46 0.04 0.01 0.01 500.0 0.03 187.0 5.0 5
46.00 XLP1408H46 0.13 0.10 0.01 677.0 0.03 123.0 3.0 46
46.00 XLP1416H46 0.05 0.02 0.03 1.0 0.08 28.0 5.0 107
46.00 XLP1422H46 0.13 0.08 0.05 20.0 0.09 353.0 20.0 280
46.00 XLP1429H46 0.03 0.00 0.03 524.0 0.14 16.0 0.0 0
46.50 XLP1401H46.5 0.03 0.00 0.01 57.0 0.03 196.0 0.0 0
46.50 XLP1408H46.5 0.04 0.00 0.01 500.0 0.04 200.0 0.0 0
46.50 XLP1416H46.5 0.03 0.00 0.01 510.0 0.03 259.0 0.0 0
46.50 XLP1422H46.5 0.07 0.06 0.01 500.0 0.07 321.0 15.0 15
46.50 XLP1429H46.5 0.03 0.02 0.01 510.0 0.08 30.0 20.0 18
47.00 XLP1401H47 0.06 0.03 0.01 500.0 0.03 175.0 1.0 1
47.00 XLP1408H47 0.04 0.00 0.01 10.0 0.04 84.0 0.0 0
47.00 XLP1416H47 0.06 0.03 0.01 1.0 0.03 176.0 20.0 30
47.00 XLP1422H47 0.06 0.00 0.01 10.0 0.06 305.0 0.0 0
47.00 XLP1429H47 0.01 0.00 0.01 500.0 0.06 280.0 0.0 0
47.50 XLP1401H47.5 0.03 0.00 0.01 10.0 0.03 224.0 0.0 0
47.50 XLP1408H47.5 0.03 0.00 0.01 10.0 0.03 116.0 0.0 0
47.50 XLP1416H47.5 0.03 0.00 0.00 0.0 0.03 430.0 0.0 0
47.50 XLP1422H47.5 0.05 0.00 0.01 1.0 0.05 208.0 0.0 0
47.50 XLP1429H47.5 0.03 0.00 0.01 502.0 0.03 115.0 0.0 0
48.00 XLP1401H48 0.03 0.00 0.01 80.0 0.03 809.0 0.0 0
48.00 XLP1408H48 0.03 0.00 0.00 0.0 0.03 122.0 0.0 0
48.00 XLP1416H48 0.02 -0.01 0.01 10.0 0.03 1146.0 20.0 21
48.00 XLP1422H48 0.04 0.00 0.01 500.0 0.04 160.0 0.0 0
48.00 XLP1429H48 0.03 0.00 0.01 1.0 0.03 115.0 0.0 0
48.50 XLP1401H48.5 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
48.50 XLP1408H48.5 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
48.50 XLP1416H48.5 0.03 0.00 0.00 0.0 0.03 428.0 0.0 0
48.50 XLP1422H48.5 0.04 0.00 0.00 0.0 0.04 166.0 0.0 0
48.50 XLP1429H48.5 0.03 0.00 0.01 500.0 0.03 123.0 0.0 0
49.00 XLP1401H49 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
49.00 XLP1408H49 0.03 0.00 0.00 0.0 0.03 125.0 0.0 0
49.00 XLP1416H49 0.03 0.00 0.00 0.0 0.03 232.0 0.0 0
49.00 XLP1422H49 0.03 0.00 0.00 0.0 0.03 120.0 0.0 0
49.00 XLP1429H49 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
49.50 XLP1401H49.5 0.02 0.00 0.00 0.0 0.02 204.0 0.0 0
49.50 XLP1408H49.5 0.03 0.00 0.00 0.0 0.03 131.0 0.0 0
49.50 XLP1416H49.5 0.03 0.00 0.00 0.0 0.03 429.0 0.0 0
49.50 XLP1422H49.5 0.03 0.00 0.00 0.0 0.03 121.0 0.0 0
49.50 XLP1429H49.5 0.03 0.00 0.00 0.0 0.03 116.0 0.0 0
50.00 XLP1401H50 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
50.00 XLP1408H50 0.03 0.00 0.00 0.0 0.03 182.0 0.0 0
50.00 XLP1416H50 0.03 0.00 0.00 0.0 0.03 213.0 0.0 0
50.00 XLP1422H50 0.03 0.00 0.00 0.0 0.03 88.0 0.0 0
50.00 XLP1429H50 0.03 0.00 0.00 0.0 0.03 115.0 0.0 0
50.50 XLP1401H50.5 0.02 0.00 0.00 0.0 0.02 99.0 0.0 0
50.50 XLP1408H50.5 0.03 0.00 0.00 0.0 0.03 181.0 0.0 0
50.50 XLP1422H50.5 0.03 0.00 0.00 0.0 0.03 176.0 0.0 0
50.50 XLP1429H50.5 0.03 0.00 0.00 0.0 0.03 153.0 0.0 0
51.00 XLP1401H51 0.02 0.00 0.00 0.0 0.02 194.0 0.0 0
51.00 XLP1408H51 0.03 0.00 0.00 0.0 0.03 182.0 0.0 0
51.00 XLP1416H51 0.03 0.00 0.00 0.0 0.03 181.0 0.0 0
51.00 XLP1422H51 0.03 0.00 0.00 0.0 0.03 176.0 0.0 0
51.00 XLP1429H51 0.03 0.00 0.00 0.0 0.03 153.0 0.0 0
51.50 XLP1401H51.5 0.02 0.00 0.00 0.0 0.02 100.0 0.0 0
51.50 XLP1408H51.5 0.03 0.00 0.00 0.0 0.03 182.0 0.0 0
51.50 XLP1422H51.5 0.03 0.00 0.00 0.0 0.03 176.0 0.0 0
51.50 XLP1429H51.5 0.03 0.00 0.00 0.0 0.03 173.0 0.0 0
52.00 XLP1401H52 0.02 0.00 0.00 0.0 0.02 101.0 0.0 0
52.00 XLP1408H52 0.03 0.00 0.00 0.0 0.03 182.0 0.0 0
52.00 XLP1416H52 0.03 0.00 0.00 0.0 0.03 184.0 0.0 0
52.00 XLP1422H52 0.03 0.00 0.00 0.0 0.03 176.0 0.0 0
52.00 XLP1429H52 0.03 0.00 0.00 0.0 0.03 173.0 0.0 0
52.50 XLP1401H52.5 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
52.50 XLP1408H52.5 0.03 0.00 0.00 0.0 0.03 182.0 0.0 0
52.50 XLP1422H52.5 0.03 0.00 0.00 0.0 0.03 176.0 0.0 0
52.50 XLP1429H52.5 0.03 0.00 0.00 0.0 0.03 173.0 0.0 0
53.00 XLP1401H53 0.02 0.00 0.00 0.0 0.02 133.0 0.0 0
53.00 XLP1408H53 0.03 0.00 0.00 0.0 0.03 182.0 0.0 0
53.00 XLP1416H53 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
53.00 XLP1422H53 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
53.00 XLP1429H53 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
54.00 XLP1401H54 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
54.00 XLP1416H54 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
55.00 XLP1401H55 0.02 0.00 0.00 0.0 0.02 128.0 0.0 0
55.00 XLP1416H55 0.03 0.00 0.00 0.0 0.03 184.0 0.0 0
56.00 XLP1401H56 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
56.00 XLP1416H56 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
57.00 XLP1416H57 0.03 0.00 0.00 0.0 0.03 185.0 0.0 0
58.00 XLP1416H58 0.03 0.00 0.00 0.0 0.03 185.0 0.0 0
59.00 XLP1416H59 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
60.00 XLP1416H60 0.03 0.00 0.00 0.0 0.03 173.0 0.0 0
61.00 XLP1416H61 0.03 0.00 0.00 0.0 0.03 175.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 XLP1416T31 0.03 0.00 0.00 0.0 0.03 181.0 0.0 0
32.00 XLP1416T32 0.03 0.00 0.01 61.0 0.03 185.0 0.0 0
33.00 XLP1416T33 0.03 0.00 0.01 71.0 0.03 187.0 0.0 0
34.00 XLP1401T34 0.02 0.00 0.00 0.0 0.02 116.0 0.0 0
34.00 XLP1416T34 0.03 0.00 0.01 31.0 0.03 95.0 46.0 46
35.00 XLP1401T35 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0
35.00 XLP1416T35 0.03 0.00 0.01 81.0 0.03 185.0 49.0 49
36.00 XLP1401T36 0.02 0.00 0.01 81.0 0.02 353.0 0.0 0
36.00 XLP1408T36 0.03 0.00 0.00 0.0 0.03 225.0 0.0 0
36.00 XLP1416T36 0.03 0.00 0.01 750.0 0.03 179.0 0.0 0
36.00 XLP1422T36 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0
37.00 XLP1401T37 0.02 0.00 0.01 174.0 0.02 128.0 0.0 0
37.00 XLP1408T37 0.03 0.00 0.01 59.0 0.03 327.0 0.0 0
37.00 XLP1416T37 0.03 0.00 0.01 24.0 0.03 169.0 0.0 0
37.00 XLP1422T37 0.03 -0.01 0.01 96.0 0.04 88.0 4.0 4
37.00 XLP1429T37 0.06 0.00 0.00 0.0 0.06 145.0 0.0 0
37.50 XLP1401T37.5 0.02 0.00 0.01 136.0 0.02 376.0 0.0 0
37.50 XLP1408T37.5 0.03 0.00 0.01 750.0 0.03 432.0 0.0 0
37.50 XLP1422T37.5 0.07 0.00 0.01 77.0 0.07 213.0 0.0 0
38.00 XLP1401T38 0.02 0.00 0.01 47.0 0.02 262.0 0.0 0
38.00 XLP1408T38 0.03 0.00 0.01 125.0 0.03 305.0 0.0 0
38.00 XLP1416T38 0.05 0.00 0.01 77.0 0.05 222.0 0.0 0
38.00 XLP1422T38 0.10 0.00 0.01 77.0 0.10 297.0 0.0 0
38.00 XLP1429T38 0.09 0.00 0.01 503.0 0.09 148.0 0.0 0
38.50 XLP1401T38.5 0.02 0.00 0.01 750.0 0.02 78.0 0.0 0
38.50 XLP1408T38.5 0.03 0.00 0.01 753.0 0.03 341.0 0.0 0
38.50 XLP1422T38.5 0.13 0.00 0.01 24.0 0.13 381.0 0.0 0
38.50 XLP1429T38.5 0.14 0.00 0.01 500.0 0.14 1833.0 0.0 0
39.00 XLP1401T39 0.02 0.00 0.01 750.0 0.02 72.0 0.0 0
39.00 XLP1408T39 0.04 0.00 0.01 750.0 0.04 429.0 0.0 0
39.00 XLP1416T39 0.06 -0.03 0.01 113.0 0.09 717.0 30.0 30
39.00 XLP1422T39 0.12 0.00 0.01 47.0 0.12 359.0 0.0 0
39.00 XLP1429T39 0.01 0.00 0.01 257.0 0.12 1968.0 0.0 0
39.50 XLP1401T39.5 0.02 0.00 0.01 753.0 0.02 67.0 0.0 0
39.50 XLP1408T39.5 0.06 0.00 0.01 77.0 0.06 304.0 0.0 0
39.50 XLP1422T39.5 0.13 0.00 0.01 1.0 0.13 1867.0 0.0 0
39.50 XLP1429T39.5 0.01 0.00 0.01 193.0 0.10 163.0 0.0 0
40.00 XLP1401T40 0.03 0.00 0.01 195.0 0.03 88.0 0.0 0
40.00 XLP1408T40 0.09 0.00 0.01 524.0 0.09 169.0 0.0 0
40.00 XLP1416T40 0.08 -0.03 0.01 53.0 0.11 780.0 5.0 5
40.00 XLP1422T40 0.01 0.00 0.01 808.0 0.15 980.0 0.0 0
40.00 XLP1429T40 0.02 0.00 0.02 880.0 0.10 404.0 0.0 0
40.50 XLP1401T40.5 0.03 0.00 0.01 77.0 0.03 58.0 0.0 0
40.50 XLP1408T40.5 0.12 0.00 0.01 111.0 0.12 664.0 0.0 0
40.50 XLP1416T40.5 0.07 0.00 0.01 1.0 0.07 769.0 0.0 0
40.50 XLP1422T40.5 0.01 0.00 0.01 421.0 0.13 2031.0 0.0 0
40.50 XLP1429T40.5 0.02 0.00 0.02 662.0 0.11 1205.0 0.0 0
41.00 XLP1401T41 0.03 0.00 0.01 77.0 0.03 669.0 0.0 0
41.00 XLP1408T41 0.15 0.00 0.01 47.0 0.15 851.0 0.0 0
41.00 XLP1416T41 0.01 0.00 0.01 564.0 0.12 798.0 0.0 0
41.00 XLP1422T41 0.02 0.00 0.02 378.0 0.15 476.0 0.0 0
41.00 XLP1429T41 0.03 0.00 0.03 610.0 0.11 594.0 0.0 0
41.50 XLP1401T41.5 0.05 0.00 0.01 43.0 0.05 316.0 0.0 0
41.50 XLP1408T41.5 0.16 0.00 0.01 1.0 0.16 880.0 0.0 0
41.50 XLP1416T41.5 0.01 0.00 0.01 510.0 0.12 34.0 0.0 0
41.50 XLP1422T41.5 0.02 0.00 0.02 633.0 0.13 1508.0 0.0 0
41.50 XLP1429T41.5 0.04 0.00 0.04 547.0 0.14 1445.0 0.0 0
42.00 XLP1401T42 0.12 0.00 0.01 794.0 0.12 899.0 0.0 0
42.00 XLP1408T42 0.01 0.00 0.01 549.0 0.16 2177.0 0.0 0
42.00 XLP1416T42 0.05 0.03 0.02 510.0 0.13 34.0 3.0 42
42.00 XLP1422T42 0.04 0.00 0.04 417.0 0.13 570.0 0.0 0
42.00 XLP1429T42 0.06 0.00 0.06 731.0 0.14 846.0 0.0 0
42.50 XLP1401T42.5 0.07 0.00 0.01 500.0 0.07 1179.0 0.0 0
42.50 XLP1408T42.5 0.01 0.00 0.01 208.0 0.15 846.0 0.0 0
42.50 XLP1416T42.5 0.06 0.03 0.03 510.0 0.14 510.0 220.0 220
42.50 XLP1422T42.5 0.06 0.00 0.06 183.0 0.14 287.0 0.0 0
42.50 XLP1429T42.5 0.09 0.00 0.09 500.0 0.16 500.0 0.0 0
43.00 XLP1401T43 0.01 -0.06 0.01 1.0 0.07 632.0 65.0 65
43.00 XLP1408T43 0.25 0.22 0.03 205.0 0.14 980.0 200.0 200
43.00 XLP1416T43 0.08 0.02 0.06 500.0 0.14 500.0 220.0 281
43.00 XLP1422T43 0.12 0.00 0.12 104.0 0.16 136.0 0.0 0
43.00 XLP1429T43 0.14 0.00 0.14 500.0 0.19 500.0 0.0 0
43.50 XLP1401T43.5 0.07 0.05 0.02 169.0 0.10 644.0 1.0 36
43.50 XLP1408T43.5 0.08 0.00 0.08 215.0 0.14 897.0 0.0 0
43.50 XLP1416T43.5 0.13 -0.01 0.14 500.0 0.17 524.0 20.0 20
43.50 XLP1422T43.5 0.19 0.00 0.19 500.0 0.22 25.0 0.0 0
43.50 XLP1429T43.5 0.19 0.00 0.21 500.0 0.27 524.0 20.0 20
44.00 XLP1401T44 0.08 0.00 0.07 127.0 0.11 74.0 108.0 591
44.00 XLP1408T44 0.14 -0.01 0.15 500.0 0.21 500.0 4.0 35
44.00 XLP1416T44 0.25 0.00 0.24 293.0 0.26 853.0 40.0 177
44.00 XLP1422T44 0.25 -0.05 0.30 500.0 0.34 66.0 5.0 15
44.00 XLP1429T44 0.33 0.00 0.33 104.0 0.40 40.0 1.0 1
44.50 XLP1401T44.5 0.16 0.00 0.25 105.0 0.30 35.0 18.0 2,424
44.50 XLP1408T44.5 0.25 0.00 0.35 548.0 0.40 524.0 18.0 722
44.50 XLP1416T44.5 0.37 0.00 0.40 404.0 0.47 45.0 11.0 143
44.50 XLP1422T44.5 0.26 -0.22 0.48 500.0 0.54 38.0 20.0 21
44.50 XLP1429T44.5 0.35 -0.20 0.55 500.0 0.60 24.0 40.0 40
45.00 XLP1401T45 0.43 0.00 0.61 259.0 0.70 48.0 11.0 3,178
45.00 XLP1408T45 0.64 0.04 0.60 522.0 0.75 57.0 10.0 378
45.00 XLP1416T45 0.60 0.00 0.73 524.0 0.81 131.0 10.0 2,822
45.00 XLP1422T45 0.74 0.00 0.78 50.0 0.84 46.0 61.0 60
45.00 XLP1429T45 0.51 -0.30 0.81 524.0 0.90 534.0 1.0 1
45.50 XLP1401T45.5 0.67 -0.11 0.78 591.0 1.20 24.0 29.0 212
45.50 XLP1408T45.5 0.79 -0.01 0.80 455.0 1.22 63.0 9.0 151
45.50 XLP1416T45.5 0.71 -0.16 0.87 318.0 1.23 56.0 48.0 48
45.50 XLP1422T45.5 0.74 -0.32 1.06 222.0 1.25 53.0 20.0 20
45.50 XLP1429T45.5 0.78 -0.22 1.00 510.0 1.29 24.0 33.0 46
46.00 XLP1401T46 1.31 0.00 1.31 578.0 1.71 75.0 0.0 0
46.00 XLP1408T46 1.32 0.04 1.28 522.0 1.70 148.0 28.0 67
46.00 XLP1416T46 1.44 0.11 1.33 398.0 1.73 108.0 1.0 10,143
46.00 XLP1422T46 0.80 -0.48 1.28 520.0 1.73 26.0 4.0 4
46.00 XLP1429T46 1.31 0.00 1.31 534.0 1.77 534.0 0.0 0
46.50 XLP1401T46.5 1.38 -0.40 1.78 780.0 2.22 50.0 91.0 91
46.50 XLP1408T46.5 1.76 0.00 1.76 725.0 2.30 10.0 0.0 0
46.50 XLP1416T46.5 1.81 0.00 1.81 534.0 2.19 24.0 0.0 0
46.50 XLP1422T46.5 1.73 0.00 1.73 201.0 2.24 220.0 0.0 0
46.50 XLP1429T46.5 1.76 0.00 1.76 510.0 2.20 34.0 0.0 0
47.00 XLP1401T47 2.18 -0.12 2.30 617.0 2.73 138.0 26.0 12
47.00 XLP1408T47 2.27 0.00 2.27 750.0 2.85 75.0 0.0 0
47.00 XLP1416T47 2.60 0.00 2.30 534.0 2.71 24.0 1.0 27
47.00 XLP1422T47 2.42 0.00 2.36 524.0 2.73 524.0 1.0 177
47.00 XLP1429T47 2.24 0.00 2.24 587.0 2.69 524.0 0.0 0
47.50 XLP1401T47.5 2.85 0.00 2.85 500.0 3.20 124.0 0.0 0
47.50 XLP1408T47.5 2.77 0.00 2.77 479.0 3.20 86.0 0.0 0
47.50 XLP1416T47.5 2.80 0.00 2.80 560.0 3.20 134.0 0.0 0
47.50 XLP1422T47.5 2.72 0.00 2.72 798.0 3.20 214.0 0.0 0
47.50 XLP1429T47.5 2.76 0.00 2.76 500.0 3.20 35.0 0.0 0
48.00 XLP1401T48 3.35 0.00 3.35 500.0 3.75 252.0 0.0 0
48.00 XLP1408T48 3.30 0.00 3.30 3.0 3.70 500.0 0.0 0
48.00 XLP1416T48 3.30 0.00 3.30 44.0 3.75 66.0 0.0 0
48.00 XLP1422T48 3.30 0.00 3.30 549.0 3.70 78.0 0.0 0
48.00 XLP1429T48 3.30 0.00 3.30 500.0 3.70 561.0 0.0 0
48.50 XLP1401T48.5 3.90 0.00 3.90 500.0 4.20 38.0 0.0 0
48.50 XLP1408T48.5 3.85 0.00 3.85 175.0 4.20 52.0 0.0 0
48.50 XLP1416T48.5 3.85 0.00 3.85 510.0 4.20 24.0 0.0 0
48.50 XLP1422T48.5 3.80 0.00 3.80 195.0 4.20 24.0 0.0 0
48.50 XLP1429T48.5 3.80 0.00 3.80 500.0 4.20 561.0 0.0 0
49.00 XLP1401T49 4.40 0.00 4.40 500.0 4.80 500.0 0.0 0
49.00 XLP1408T49 4.35 0.00 4.35 30.0 4.75 34.0 0.0 0
49.00 XLP1416T49 4.30 0.00 4.30 300.0 4.75 10.0 0.0 0
49.00 XLP1422T49 4.30 0.00 4.30 204.0 4.70 25.0 0.0 0
49.00 XLP1429T49 4.35 0.00 4.35 588.0 4.70 582.0 0.0 0
49.50 XLP1401T49.5 4.90 0.00 4.90 500.0 5.30 500.0 0.0 0
49.50 XLP1408T49.5 4.85 0.00 4.85 3.0 5.20 500.0 0.0 0
49.50 XLP1416T49.5 4.85 0.00 4.85 31.0 5.20 26.0 0.0 0
49.50 XLP1422T49.5 4.80 0.00 4.80 502.0 5.25 500.0 0.0 0
49.50 XLP1429T49.5 4.85 0.00 4.85 500.0 5.30 524.0 0.0 0
50.00 XLP1401T50 5.40 0.00 5.40 500.0 5.80 500.0 0.0 0
50.00 XLP1408T50 5.35 0.00 5.35 3.0 5.70 500.0 0.0 0
50.00 XLP1416T50 4.90 -0.45 5.35 510.0 5.70 26.0 3.0 3
50.00 XLP1422T50 5.35 0.00 5.35 216.0 5.70 28.0 0.0 0
50.00 XLP1429T50 5.35 0.00 5.35 500.0 5.80 500.0 0.0 0
50.50 XLP1401T50.5 5.90 0.00 5.90 500.0 6.30 500.0 0.0 0
50.50 XLP1408T50.5 5.85 0.00 5.85 500.0 6.35 1.0 0.0 0
50.50 XLP1422T50.5 5.85 0.00 5.85 502.0 6.20 57.0 0.0 0
50.50 XLP1429T50.5 5.85 0.00 5.85 500.0 6.25 524.0 0.0 0
51.00 XLP1401T51 6.40 0.00 6.40 500.0 6.75 260.0 0.0 0
51.00 XLP1408T51 6.35 0.00 6.35 500.0 6.80 500.0 0.0 0
51.00 XLP1416T51 6.35 0.00 6.35 118.0 6.75 34.0 0.0 0
51.00 XLP1422T51 6.35 0.00 6.35 502.0 6.70 72.0 0.0 0
51.00 XLP1429T51 6.35 0.00 6.35 500.0 6.80 500.0 0.0 0
51.50 XLP1401T51.5 6.90 0.00 6.90 500.0 7.25 260.0 0.0 0
51.50 XLP1408T51.5 6.85 0.00 6.85 122.0 7.20 156.0 0.0 0
51.50 XLP1422T51.5 6.85 0.00 6.85 170.0 7.20 118.0 0.0 0
51.50 XLP1429T51.5 6.85 0.00 6.85 527.0 7.20 524.0 0.0 0
52.00 XLP1401T52 7.40 0.00 7.40 500.0 7.75 260.0 0.0 0
52.00 XLP1408T52 7.35 0.00 7.35 142.0 7.80 44.0 0.0 0
52.00 XLP1416T52 7.35 0.00 7.35 42.0 7.70 29.0 0.0 0
52.00 XLP1422T52 7.35 0.00 7.35 502.0 7.70 72.0 0.0 0
52.00 XLP1429T52 7.35 0.00 7.35 500.0 7.80 500.0 0.0 0
52.50 XLP1401T52.5 7.90 0.00 7.90 524.0 8.30 500.0 0.0 0
52.50 XLP1408T52.5 7.85 0.00 7.85 118.0 8.20 59.0 0.0 0
52.50 XLP1422T52.5 7.85 0.00 7.85 500.0 8.30 500.0 0.0 0
52.50 XLP1429T52.5 7.85 0.00 7.85 524.0 8.30 548.0 0.0 0
53.00 XLP1401T53 8.40 0.00 8.40 500.0 8.75 524.0 0.0 0
53.00 XLP1408T53 8.35 0.00 8.35 142.0 8.80 500.0 0.0 0
53.00 XLP1416T53 8.35 0.00 8.35 300.0 8.75 20.0 0.0 0
53.00 XLP1422T53 8.35 0.00 8.35 502.0 8.70 38.0 0.0 0
53.00 XLP1429T53 8.40 0.00 8.40 500.0 8.80 524.0 0.0 0
54.00 XLP1401T54 9.40 0.00 9.40 500.0 9.80 500.0 0.0 0
54.00 XLP1416T54 9.35 0.00 9.35 300.0 9.75 10.0 0.0 0
55.00 XLP1401T55 10.40 0.00 10.40 31.0 12.30 10.0 0.0 0
55.00 XLP1416T55 10.35 0.00 10.35 145.0 10.95 34.0 0.0 0
56.00 XLP1401T56 11.15 0.00 11.15 10.0 13.20 21.0 0.0 0
56.00 XLP1416T56 11.35 0.00 11.35 267.0 11.95 20.0 0.0 0
57.00 XLP1416T57 12.35 0.00 12.35 178.0 12.75 95.0 0.0 0
58.00 XLP1416T58 13.35 0.00 13.35 186.0 13.75 117.0 0.0 0
59.00 XLP1416T59 14.35 0.00 14.35 293.0 14.95 20.0 0.0 0
60.00 XLP1416T60 15.35 0.00 15.35 293.0 15.75 10.0 0.0 0
61.00 XLP1416T61 16.35 0.00 16.35 24.0 16.75 10.0 0.0 0
Trading Center