Sel Sct Cns Stp Shs  $44.87

down -0.03


20/8/2014 06:30 PM  |  NYSEARCA : XLP
Last Trade: 44.87
Trade Time: Aug 20 06:30 PM Eastern Daylight Time
Change: -0.03 (-0.07 %)
Prev Close: 44.90
Open: 44.79
Bid: 44.55
Ask: 44.99
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 8%
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 XLP1422H33 11.15 0.00 11.80 38.0 12.00 112.0 0.0 0
34.00 XLP1422H34 10.15 0.00 10.80 38.0 11.00 112.0 0.0 0
35.00 XLP1422H35 9.65 0.00 9.80 38.0 10.00 112.0 0.0 0
36.00 XLP1422H36 7.50 -1.15 8.70 400.0 8.95 400.0 32.0 32
37.00 XLP1422H37 6.40 -1.25 7.70 400.0 7.95 400.0 16.0 16
37.00 XLP1429H37 7.70 0.00 7.70 879.0 7.95 356.0 0.0 0
37.50 XLP1422H37.5 6.35 -0.80 7.20 400.0 7.45 400.0 16.0 16
38.00 XLP1422H38 6.65 0.00 6.80 38.0 6.95 400.0 0.0 0
38.00 XLP1429H38 5.80 -0.85 6.70 933.0 6.95 400.0 35.0 35
38.50 XLP1422H38.5 6.15 0.00 6.30 38.0 6.45 400.0 0.0 0
38.50 XLP1429H38.5 5.25 -1.05 6.20 823.0 6.45 400.0 6.0 11
39.00 XLP1422H39 5.65 0.00 5.80 38.0 5.95 400.0 0.0 0
39.00 XLP1429H39 4.90 -0.95 5.70 805.0 5.95 400.0 22.0 38
39.50 XLP1422H39.5 5.15 0.00 5.30 38.0 5.45 400.0 0.0 0
39.50 XLP1429H39.5 5.15 0.00 5.20 436.0 5.45 400.0 0.0 0
40.00 XLP1422H40 4.65 0.00 4.80 38.0 5.00 416.0 0.0 0
40.00 XLP1429H40 4.65 0.00 4.70 400.0 4.95 400.0 0.0 0
40.50 XLP1422H40.5 4.15 0.00 4.30 416.0 4.50 416.0 0.0 0
40.50 XLP1429H40.5 3.35 -0.80 4.30 416.0 4.50 400.0 23.0 23
41.00 XLP1422H41 3.45 -0.35 3.70 400.0 3.95 400.0 20.0 28
41.00 XLP1429H41 3.85 0.00 3.80 416.0 4.00 400.0 0.0 0
41.50 XLP1422H41.5 2.85 -0.45 3.20 400.0 3.45 400.0 32.0 23
41.50 XLP1429H41.5 3.15 0.00 3.35 331.0 3.50 400.0 0.0 0
42.00 XLP1422H42 2.41 -0.25 2.83 16.0 2.97 400.0 52.0 62
42.00 XLP1429H42 2.85 0.16 2.75 1127.0 2.97 416.0 1.0 48
42.50 XLP1422H42.5 2.36 0.20 2.34 54.0 2.48 100.0 53.0 189
42.50 XLP1429H42.5 2.19 0.00 2.37 16.0 2.51 416.0 0.0 0
43.00 XLP1422H43 1.77 -0.09 1.73 1476.0 1.95 1346.0 36.0 144
43.00 XLP1429H43 1.92 -0.03 1.87 49.0 1.98 435.0 155.0 291
43.50 XLP1422H43.5 1.34 0.16 1.23 1182.0 1.45 238.0 57.0 41
43.50 XLP1429H43.5 1.47 0.00 1.29 455.0 1.48 400.0 166.0 171
44.00 XLP1422H44 0.83 0.15 0.74 444.0 0.95 221.0 10.0 52
44.00 XLP1429H44 0.89 0.00 0.88 238.0 0.99 400.0 2.0 153
44.50 XLP1422H44.5 0.38 -0.05 0.32 400.0 0.47 416.0 42.0 607
44.50 XLP1429H44.5 0.48 0.00 0.47 400.0 0.53 209.0 111.0 146
45.00 XLP1422H45 0.07 0.01 0.03 416.0 0.09 416.0 68.0 167
45.00 XLP1429H45 0.20 0.00 0.15 400.0 0.19 416.0 13.0 96
45.50 XLP1422H45.5 0.23 0.18 0.01 10.0 0.06 276.0 19.0 69
45.50 XLP1429H45.5 0.02 0.00 0.01 400.0 0.07 400.0 5.0 10
46.00 XLP1422H46 0.01 -0.02 0.03 1.0 0.03 35.0 24.0 126
46.00 XLP1429H46 0.05 0.00 0.01 10.0 0.04 79.0 0.0 0
46.50 XLP1422H46.5 0.07 0.04 0.01 10.0 0.03 234.0 15.0 15
46.50 XLP1429H46.5 0.03 -0.01 0.01 10.0 0.04 76.0 20.0 18
47.00 XLP1422H47 0.03 0.00 0.01 10.0 0.02 54.0 0.0 0
47.00 XLP1429H47 0.03 0.00 0.01 10.0 0.03 35.0 0.0 0
47.50 XLP1422H47.5 0.02 0.00 0.01 1.0 0.02 36.0 0.0 0
47.50 XLP1429H47.5 0.03 0.00 0.01 502.0 0.03 44.0 0.0 0
48.00 XLP1422H48 0.02 0.00 0.01 500.0 0.02 42.0 0.0 0
48.00 XLP1429H48 0.03 0.00 0.01 1.0 0.03 35.0 0.0 0
48.50 XLP1422H48.5 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0
48.50 XLP1429H48.5 0.03 0.00 0.01 500.0 0.03 35.0 0.0 0
49.00 XLP1422H49 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
49.00 XLP1429H49 0.03 0.00 0.00 0.0 0.02 22.0 0.0 0
49.50 XLP1422H49.5 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
49.50 XLP1429H49.5 0.02 0.00 0.00 0.0 0.02 34.0 0.0 0
50.00 XLP1422H50 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
50.00 XLP1429H50 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0
50.50 XLP1422H50.5 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
50.50 XLP1429H50.5 0.02 0.00 0.00 0.0 0.02 46.0 0.0 0
51.00 XLP1422H51 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
51.00 XLP1429H51 0.02 0.00 0.00 0.0 0.02 34.0 0.0 0
51.50 XLP1422H51.5 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
51.50 XLP1429H51.5 0.02 0.00 0.00 0.0 0.02 34.0 0.0 0
52.00 XLP1422H52 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
52.00 XLP1429H52 0.02 0.00 0.00 0.0 0.02 34.0 0.0 0
52.50 XLP1422H52.5 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
52.50 XLP1429H52.5 0.02 0.00 0.00 0.0 0.02 34.0 0.0 0
53.00 XLP1422H53 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
53.00 XLP1429H53 0.02 0.00 0.00 0.0 0.02 34.0 0.0 0
54.00 XLP1422H54 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
55.00 XLP1422H55 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 XLP1422T33 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
34.00 XLP1422T34 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
35.00 XLP1422T35 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
36.00 XLP1422T36 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
37.00 XLP1422T37 0.03 0.00 0.01 96.0 0.03 39.0 4.0 4
37.00 XLP1429T37 0.02 0.00 0.01 58.0 0.02 19.0 0.0 0
37.50 XLP1422T37.5 0.02 0.00 0.01 62.0 0.02 35.0 0.0 0
38.00 XLP1422T38 0.02 0.00 0.01 196.0 0.02 35.0 0.0 0
38.00 XLP1429T38 0.03 0.00 0.01 466.0 0.14 766.0 0.0 0
38.50 XLP1422T38.5 0.02 0.00 0.01 190.0 0.02 32.0 0.0 0
38.50 XLP1429T38.5 0.03 0.00 0.01 68.0 0.03 17.0 0.0 0
39.00 XLP1422T39 0.02 0.00 0.01 129.0 0.02 36.0 0.0 0
39.00 XLP1429T39 0.03 0.00 0.01 10.0 0.03 19.0 0.0 0
39.50 XLP1422T39.5 0.02 0.00 0.02 49.0 0.02 36.0 0.0 0
39.50 XLP1429T39.5 0.03 0.00 0.01 127.0 0.11 36.0 0.0 0
40.00 XLP1422T40 0.03 0.00 0.03 41.0 0.02 36.0 0.0 0
40.00 XLP1429T40 0.04 0.00 0.01 10.0 0.11 49.0 0.0 0
40.50 XLP1422T40.5 0.02 0.00 0.01 10.0 0.02 35.0 0.0 0
40.50 XLP1429T40.5 0.05 0.00 0.01 10.0 0.11 19.0 0.0 0
41.00 XLP1422T41 0.02 0.00 0.01 257.0 0.02 23.0 0.0 0
41.00 XLP1429T41 0.01 0.00 0.01 40.0 0.12 19.0 0.0 0
41.50 XLP1422T41.5 0.03 0.00 0.01 362.0 0.02 35.0 0.0 0
41.50 XLP1429T41.5 0.10 0.09 0.01 40.0 0.08 42.0 1.0 1
42.00 XLP1422T42 0.03 0.00 0.01 750.0 0.03 43.0 0.0 0
42.00 XLP1429T42 0.01 0.00 0.01 40.0 0.13 139.0 0.0 0
42.50 XLP1422T42.5 0.04 0.00 0.01 10.0 0.03 35.0 0.0 0
42.50 XLP1429T42.5 0.39 0.38 0.01 40.0 0.13 692.0 10.0 10
43.00 XLP1422T43 0.12 0.00 0.01 40.0 0.05 49.0 0.0 0
43.00 XLP1429T43 0.09 0.07 0.01 750.0 0.14 750.0 1.0 94
43.50 XLP1422T43.5 0.13 0.06 0.01 400.0 0.10 785.0 3.0 3
43.50 XLP1429T43.5 0.15 0.12 0.01 425.0 0.14 818.0 1.0 128
44.00 XLP1422T44 0.11 0.10 0.01 18.0 0.06 367.0 187.0 232
44.00 XLP1429T44 0.21 0.16 0.05 416.0 0.09 416.0 23.0 249
44.50 XLP1422T44.5 0.06 0.03 0.02 403.0 0.06 46.0 1.0 173
44.50 XLP1429T44.5 0.17 0.07 0.10 400.0 0.14 400.0 2.0 120
45.00 XLP1422T45 0.20 -0.05 0.17 27.0 0.33 571.0 3.0 133
45.00 XLP1429T45 0.28 0.00 0.27 407.0 0.31 27.0 26.0 22
45.50 XLP1422T45.5 0.74 0.19 0.58 64.0 0.69 45.0 20.0 20
45.50 XLP1429T45.5 0.86 0.27 0.60 555.0 0.81 408.0 4.0 135
46.00 XLP1422T46 0.80 -0.25 1.06 31.0 1.18 250.0 4.0 4
46.00 XLP1429T46 1.06 0.00 1.08 303.0 1.29 430.0 0.0 0
46.50 XLP1422T46.5 1.55 0.00 1.57 27.0 1.68 400.0 0.0 0
46.50 XLP1429T46.5 1.55 0.00 1.58 316.0 1.79 537.0 0.0 0
47.00 XLP1422T47 2.42 0.40 2.01 109.0 2.32 36.0 1.0 113
47.00 XLP1429T47 2.04 0.00 2.07 16.0 2.30 400.0 0.0 0
47.50 XLP1422T47.5 2.54 0.00 2.54 416.0 2.70 400.0 0.0 0
47.50 XLP1429T47.5 2.54 0.00 2.56 16.0 2.79 416.0 0.0 0
48.00 XLP1422T48 3.00 0.00 3.05 400.0 3.20 38.0 0.0 0
48.00 XLP1429T48 3.00 0.00 3.05 400.0 3.30 400.0 0.0 0
48.50 XLP1422T48.5 3.50 0.00 3.55 400.0 3.70 400.0 0.0 0
48.50 XLP1429T48.5 3.50 0.00 3.55 400.0 3.80 400.0 0.0 0
49.00 XLP1422T49 4.00 0.00 4.00 400.0 4.20 38.0 0.0 0
49.00 XLP1429T49 4.00 0.00 4.05 400.0 4.20 37.0 0.0 0
49.50 XLP1422T49.5 4.50 0.00 4.55 400.0 4.80 400.0 0.0 0
49.50 XLP1429T49.5 4.50 0.00 4.55 400.0 4.80 400.0 0.0 0
50.00 XLP1422T50 5.00 0.00 5.05 400.0 5.20 38.0 0.0 0
50.00 XLP1429T50 5.00 0.00 5.05 400.0 5.20 38.0 0.0 0
50.50 XLP1422T50.5 5.50 0.00 5.55 400.0 5.70 16.0 0.0 0
50.50 XLP1429T50.5 5.50 0.00 5.55 400.0 5.70 400.0 0.0 0
51.00 XLP1422T51 6.00 0.00 6.00 400.0 6.20 38.0 0.0 0
51.00 XLP1429T51 6.00 0.00 6.05 400.0 6.30 400.0 0.0 0
51.50 XLP1422T51.5 6.50 0.00 6.55 400.0 6.80 400.0 0.0 0
51.50 XLP1429T51.5 6.50 0.00 6.55 400.0 6.80 400.0 0.0 0
52.00 XLP1422T52 7.00 0.00 7.05 400.0 7.20 38.0 0.0 0
52.00 XLP1429T52 7.00 0.00 7.05 400.0 7.30 400.0 0.0 0
52.50 XLP1422T52.5 7.50 0.00 7.55 400.0 7.70 38.0 0.0 0
52.50 XLP1429T52.5 7.50 0.00 7.50 400.0 7.70 38.0 0.0 0
53.00 XLP1422T53 8.00 0.00 8.05 400.0 8.20 38.0 0.0 0
53.00 XLP1429T53 8.00 0.00 8.05 400.0 8.30 400.0 0.0 0
54.00 XLP1422T54 9.00 0.00 9.00 400.0 9.35 112.0 0.0 0
55.00 XLP1422T55 10.00 0.00 10.00 112.0 10.35 112.0 0.0 0
Trading Center