$45.91 +0.38 (0.84%) Sel Sct Cns Stp Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 45.91
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.38 (0.84%)
Prev Close: 45.53
Open: 45.69
Bid: 45.86
Ask: 46.00
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 XLP1431J37 8.40 0.00 8.60 251.0 9.00 88.0 0.0 0
38.00 XLP1431J38 7.40 0.00 7.60 228.0 8.00 89.0 0.0 0
39.00 XLP1431J39 6.45 0.00 6.60 224.0 7.00 106.0 0.0 0
39.50 XLP1431J39.5 5.90 -0.05 6.10 1096.0 6.50 799.0 31.0 31
40.00 XLP1431J40 5.45 0.00 5.55 1181.0 6.00 1040.0 0.0 0
40.50 XLP1431J40.5 4.90 0.00 5.05 1212.0 5.50 1346.0 0.0 0
41.00 XLP1431J41 4.45 0.00 4.50 2408.0 5.10 1319.0 0.0 0
41.50 XLP1431J41.5 3.95 0.00 4.00 267.0 4.50 680.0 0.0 0
42.00 XLP1431J42 3.45 0.00 3.50 117.0 4.00 362.0 0.0 0
42.50 XLP1431J42.5 2.96 0.00 3.05 270.0 3.50 273.0 0.0 0
43.00 XLP1431J43 2.44 0.00 2.54 1433.0 3.05 507.0 0.0 0
43.50 XLP1431J43.5 1.99 0.00 2.04 364.0 2.51 157.0 0.0 0
44.00 XLP1431J44 0.80 -0.72 1.61 1434.0 2.01 243.0 20.0 112
44.50 XLP1431J44.5 0.45 -0.65 1.34 102.0 1.52 254.0 10.0 700
45.00 XLP1431J45 0.87 0.21 0.93 97.0 1.02 193.0 3.0 537
45.50 XLP1431J45.5 0.55 0.20 0.52 108.0 0.59 97.0 95.0 3,621
46.00 XLP1431J46 0.23 0.10 0.20 96.0 0.25 97.0 2362.0 2,014
46.50 XLP1431J46.5 0.03 0.00 0.03 117.0 0.08 97.0 0.0 0
47.00 XLP1431J47 0.07 0.00 0.01 59.0 0.07 318.0 0.0 0
47.50 XLP1431J47.5 0.03 0.00 0.01 73.0 0.03 140.0 0.0 0
48.00 XLP1431J48 0.03 0.00 0.01 44.0 0.03 139.0 0.0 0
48.50 XLP1431J48.5 0.03 0.00 0.00 0.0 0.03 153.0 0.0 0
49.00 XLP1431J49 0.03 0.00 0.00 0.0 0.03 139.0 0.0 0
49.50 XLP1431J49.5 0.03 0.00 0.00 0.0 0.03 154.0 0.0 0
50.00 XLP1431J50 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
50.50 XLP1431J50.5 0.03 0.00 0.00 0.0 0.03 188.0 0.0 0
51.00 XLP1431J51 0.03 0.00 0.00 0.0 0.02 168.0 0.0 0
51.50 XLP1431J51.5 0.03 0.00 0.00 0.0 0.03 184.0 0.0 0
52.00 XLP1431J52 0.03 0.00 0.00 0.0 0.02 122.0 0.0 0
52.50 XLP1431J52.5 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
53.00 XLP1431J53 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 XLP1431V37 0.03 0.00 0.01 300.0 0.03 183.0 0.0 0
38.00 XLP1431V38 0.03 0.00 0.02 85.0 0.03 282.0 0.0 0
39.00 XLP1431V39 0.03 0.00 0.01 94.0 0.03 310.0 0.0 0
39.50 XLP1431V39.5 0.04 0.00 0.01 193.0 0.03 152.0 0.0 0
40.00 XLP1431V40 0.08 0.00 0.01 204.0 0.03 1060.0 0.0 0
40.50 XLP1431V40.5 0.11 0.00 0.01 138.0 0.03 272.0 0.0 0
41.00 XLP1431V41 0.11 0.00 0.01 98.0 0.07 1468.0 0.0 0
41.50 XLP1431V41.5 0.14 0.13 0.01 10.0 0.09 805.0 22.0 19
42.00 XLP1431V42 0.13 0.12 0.01 10.0 0.10 832.0 12.0 11
42.50 XLP1431V42.5 0.01 0.00 0.01 10.0 0.10 157.0 0.0 0
43.00 XLP1431V43 0.20 0.19 0.01 300.0 0.11 3188.0 388.0 412
43.50 XLP1431V43.5 0.53 0.50 0.01 91.0 0.07 465.0 65.0 48
44.00 XLP1431V44 0.05 0.00 0.02 102.0 0.07 204.0 15.0 9,298
44.50 XLP1431V44.5 0.05 -0.05 0.03 114.0 0.06 164.0 353.0 12,322
45.00 XLP1431V45 0.10 -0.11 0.06 85.0 0.11 149.0 24066.0 36,609
45.50 XLP1431V45.5 0.18 -0.12 0.14 74.0 0.18 144.0 31.0 958
46.00 XLP1431V46 0.33 -0.26 0.29 97.0 0.35 65.0 32.0 597
46.50 XLP1431V46.5 0.68 -0.03 0.61 142.0 0.80 120.0 1.0 44
47.00 XLP1431V47 1.10 0.00 1.01 156.0 1.45 138.0 0.0 0
47.50 XLP1431V47.5 1.58 0.00 1.53 129.0 1.95 97.0 0.0 0
48.00 XLP1431V48 2.77 0.72 2.02 103.0 2.33 102.0 1.0 1
48.50 XLP1431V48.5 2.58 0.00 2.50 111.0 2.99 224.0 0.0 0
49.00 XLP1431V49 3.05 0.00 3.00 97.0 3.55 962.0 0.0 0
49.50 XLP1431V49.5 3.55 0.00 3.50 88.0 4.00 224.0 0.0 0
50.00 XLP1431V50 4.05 0.00 4.00 88.0 4.50 224.0 0.0 0
50.50 XLP1431V50.5 4.55 0.00 4.50 105.0 5.00 340.0 0.0 0
51.00 XLP1431V51 5.05 0.00 4.95 222.0 5.35 224.0 0.0 0
51.50 XLP1431V51.5 5.55 0.00 5.50 97.0 6.00 224.0 0.0 0
52.00 XLP1431V52 6.05 0.00 5.95 99.0 6.35 224.0 0.0 0
52.50 XLP1431V52.5 6.60 0.00 6.50 93.0 7.00 224.0 0.0 0
53.00 XLP1431V53 7.10 0.00 7.00 93.0 7.50 224.0 0.0 0