CONSUMER STAPLES SELECT SECTOR $41.31

down -0.17


23/5/2013 04:23 PM  |  NYSEARCA : XLP  |  Industries :
Last Trade: 41.31
Trade Time: May 23 4:00 PM Eastern Daylight Time
Change: -0.17 (-0.41 %)
Prev Close: 41.48
Open: 41.14
Bid: 41.29
Ask: 41.35
12 Mo. Price Change : 23% - XLP has underperformed the S&P 500 by 3%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: XLP

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 XLP1318E24 0.00 0.00 15.65 10 20.10 10 0 0
25.00 XLP1318E25 0.00 0.00 15.30 10 19.15 40 0 0
26.00 XLP1318E26 0.00 0.00 13.65 10 18.10 21 0 0
27.00 XLP1318E27 0.00 0.00 13.30 10 17.15 40 0 0
28.00 XLP1318E28 0.00 0.00 12.30 10 16.15 40 0 0
29.00 XLP1318E29 0.00 0.00 10.65 10 15.15 10 0 0
30.00 XLP1318E30 10.54 0.00 11.75 40 12.00 40 0 0
31.00 XLP1318E31 0.00 0.00 8.70 10 13.15 10 0 0
32.00 XLP1318E32 0.00 0.00 7.90 10 12.15 10 0 0
33.00 XLP1318E33 0.00 0.00 7.45 37 10.30 37 0 0
34.00 XLP1318E34 0.00 0.00 6.50 37 9.30 37 0 0
35.00 XLP1318E35 7.05 0.00 6.85 40 7.00 62 0 0
36.00 XLP1318E36 0.00 0.00 4.45 55 6.15 33 0 0
37.00 XLP1318E37 4.15 0.00 4.90 40 5.00 80 0 0
38.00 XLP1318E38 3.72 0.00 3.90 40 4.00 73 0 0
39.00 XLP1318E39 2.70 0.00 2.90 40 3.00 62 0 0
40.00 XLP1318E40 1.87 0.00 1.87 40 1.97 26 0 0
41.00 XLP1318E41 0.91 0.00 0.91 40 0.97 40 0 0
42.00 XLP1318E42 0.01 0.00 0.00 0 0.01 2 0 2,467
43.00 XLP1318E43 0.01 0.00 0.00 0 0.02 44 0 19,072
44.00 XLP1318E44 0.01 0.00 0.00 0 0.02 44 0 95
45.00 XLP1318E45 0.00 0.00 0.00 0 0.03 32 0 0
46.00 XLP1318E46 0.00 0.00 0.00 0 0.03 32 0 0
47.00 XLP1318E47 0.00 0.00 0.00 0 0.03 32 0 0
48.00 XLP1318E48 0.00 0.00 0.00 0 0.03 32 0 0
49.00 XLP1318E49 0.00 0.00 0.00 0 0.03 32 0 0
50.00 XLP1318E50 0.00 0.00 0.00 0 0.03 32 0 0
51.00 XLP1318E51 0.00 0.00 0.00 0 0.03 32 0 0
52.00 XLP1318E52 0.00 0.00 0.00 0 0.03 32 0 0
53.00 XLP1318E53 0.00 0.00 0.00 0 0.03 32 0 0
54.00 XLP1318E54 0.00 0.00 0.00 0 0.03 32 0 0

Put Options: XLP

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 XLP1318Q24 0.00 0.00 0.00 0 0.04 27 0 0
25.00 XLP1318Q25 0.00 0.00 0.00 0 0.04 27 0 0
26.00 XLP1318Q26 0.00 0.00 0.00 0 0.04 27 0 0
27.00 XLP1318Q27 0.02 0.00 0.00 0 0.04 27 0 10
28.00 XLP1318Q28 0.00 0.00 0.00 0 0.04 27 0 0
29.00 XLP1318Q29 0.00 0.00 0.00 0 0.04 27 0 0
30.00 XLP1318Q30 0.00 0.00 0.00 0 0.04 27 0 0
31.00 XLP1318Q31 0.00 0.00 0.00 0 0.04 27 0 0
32.00 XLP1318Q32 0.00 0.00 0.00 0 0.04 27 0 0
33.00 XLP1318Q33 0.00 0.00 0.00 0 0.03 32 0 0
34.00 XLP1318Q34 0.00 0.00 0.00 0 0.03 32 0 0
35.00 XLP1318Q35 0.00 0.00 0.00 0 0.03 32 0 0
36.00 XLP1318Q36 0.00 0.00 0.00 0 0.03 32 0 0
37.00 XLP1318Q37 0.01 0.00 0.00 0 0.02 44 0 903
38.00 XLP1318Q38 0.01 0.00 0.00 0 0.02 40 0 10,628
39.00 XLP1318Q39 0.02 0.00 0.00 0 0.02 40 0 20,464
40.00 XLP1318Q40 0.01 0.00 0.00 0 0.01 30 0 69,674
41.00 XLP1318Q41 0.01 0.00 0.00 0 0.02 40 0 14,694
42.00 XLP1318Q42 0.06 0.00 0.04 34 0.09 34 0 0
43.00 XLP1318Q43 1.23 0.00 1.04 40 1.09 34 0 0
44.00 XLP1318Q44 2.09 0.00 2.04 40 2.09 40 0 0
45.00 XLP1318Q45 3.10 0.00 3.05 40 3.10 40 0 0
46.00 XLP1318Q46 0.00 0.00 4.00 33 4.30 43 0 0
47.00 XLP1318Q47 0.00 0.00 5.00 33 5.30 43 0 0
48.00 XLP1318Q48 0.00 0.00 6.00 33 6.30 33 0 0
49.00 XLP1318Q49 0.00 0.00 7.00 33 7.30 33 0 0
50.00 XLP1318Q50 0.00 0.00 8.00 33 8.30 33 0 0
51.00 XLP1318Q51 0.00 0.00 9.00 33 9.30 33 0 0
52.00 XLP1318Q52 0.00 0.00 8.70 37 11.55 37 0 0
53.00 XLP1318Q53 0.00 0.00 9.60 37 11.60 37 0 0
54.00 XLP1318Q54 0.00 0.00 10.60 37 13.65 37 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center