$46.69 +0.28 (0.60%) Sel Sct Cns Stp Shs - NYSEARCA

Oct. 31, 2014 | 02:19 PM
Last Trade: 46.69
Trade Time: Oct 31 02:19 PM Eastern Daylight Time
Change: +0.28 (0.60%)
Prev Close: 46.41
Open: 46.83
Bid: 46.69
Ask: 46.69
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLP1431J35 11.10 0.00 11.35 52.0 11.75 211.0 0.0 0
36.00 XLP1431J36 10.00 0.00 10.40 1.0 10.90 4.0 0.0 0
37.00 XLP1431J37 9.20 0.00 9.40 282.0 9.90 282.0 0.0 0
38.00 XLP1431J38 8.20 0.00 8.40 282.0 8.90 282.0 0.0 0
38.50 XLP1431J38.5 7.70 0.00 7.90 282.0 8.40 282.0 0.0 0
39.00 XLP1431J39 7.20 0.00 7.40 282.0 7.90 282.0 0.0 0
39.50 XLP1431J39.5 5.90 -0.80 7.00 150.0 7.25 224.0 31.0 31
40.00 XLP1431J40 6.20 0.00 6.45 371.0 6.75 384.0 0.0 0
40.50 XLP1431J40.5 5.70 0.00 5.95 371.0 6.25 373.0 0.0 0
41.00 XLP1431J41 5.20 0.00 5.45 371.0 5.75 373.0 0.0 0
41.50 XLP1431J41.5 4.70 0.00 5.00 152.0 5.25 895.0 0.0 0
42.00 XLP1431J42 4.20 0.00 4.55 371.0 4.75 373.0 0.0 0
42.50 XLP1431J42.5 3.70 0.00 4.05 360.0 4.25 384.0 0.0 0
43.00 XLP1431J43 3.20 0.00 3.50 154.0 3.75 833.0 0.0 0
43.50 XLP1431J43.5 2.62 0.00 3.00 1056.0 3.25 1511.0 0.0 0
44.00 XLP1431J44 0.80 -1.30 2.54 920.0 2.85 2922.0 20.0 112
44.50 XLP1431J44.5 0.45 -1.04 2.04 1961.0 2.19 476.0 10.0 700
45.00 XLP1431J45 0.87 -0.16 1.54 1972.0 1.72 928.0 10.0 539
45.50 XLP1431J45.5 1.24 0.33 1.08 153.0 1.21 47.0 90.0 3,786
46.00 XLP1431J46 0.62 0.13 0.60 2495.0 0.71 99.0 24.0 2,978
46.50 XLP1431J46.5 0.04 -0.01 0.17 300.0 0.20 195.0 4.0 43
47.00 XLP1431J47 0.03 0.00 0.01 59.0 0.03 376.0 0.0 0
47.50 XLP1431J47.5 0.03 0.00 0.01 73.0 0.03 976.0 0.0 0
48.00 XLP1431J48 0.03 0.00 0.01 44.0 0.02 360.0 0.0 0
48.50 XLP1431J48.5 0.02 0.00 0.00 0.0 0.02 249.0 0.0 0
49.00 XLP1431J49 0.02 0.00 0.00 0.0 0.02 247.0 0.0 0
49.50 XLP1431J49.5 0.02 0.00 0.00 0.0 0.02 263.0 0.0 0
50.00 XLP1431J50 0.02 0.00 0.00 0.0 0.02 273.0 0.0 0
50.50 XLP1431J50.5 0.02 0.00 0.00 0.0 0.02 263.0 0.0 0
51.00 XLP1431J51 0.02 0.00 0.00 0.0 0.02 263.0 0.0 0
51.50 XLP1431J51.5 0.02 0.00 0.00 0.0 0.02 263.0 0.0 0
52.00 XLP1431J52 0.02 0.00 0.00 0.0 0.02 275.0 0.0 0
52.50 XLP1431J52.5 0.02 0.00 0.00 0.0 0.02 275.0 0.0 0
53.00 XLP1431J53 0.02 0.00 0.00 0.0 0.02 263.0 0.0 0
53.50 XLP1431J53.5 0.02 0.00 0.00 0.0 0.02 276.0 0.0 0
54.00 XLP1431J54 0.02 0.00 0.00 0.0 0.02 276.0 0.0 0
55.00 XLP1431J55 0.02 0.00 0.00 0.0 0.02 263.0 0.0 0
56.00 XLP1431J56 0.02 0.00 0.00 0.0 0.02 264.0 0.0 0
57.00 XLP1431J57 0.02 0.00 0.00 0.0 0.02 273.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLP1431V35 0.02 0.00 0.00 0.0 0.02 272.0 0.0 0
36.00 XLP1431V36 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
37.00 XLP1431V37 0.02 0.00 0.01 300.0 0.02 358.0 0.0 0
38.00 XLP1431V38 0.02 0.00 0.02 85.0 0.02 397.0 0.0 0
38.50 XLP1431V38.5 0.02 0.00 0.00 0.0 0.02 281.0 0.0 0
39.00 XLP1431V39 0.02 0.00 0.01 94.0 0.02 381.0 0.0 0
39.50 XLP1431V39.5 0.02 0.00 0.01 193.0 0.02 454.0 0.0 0
40.00 XLP1431V40 0.02 0.00 0.01 204.0 0.02 627.0 0.0 0
40.50 XLP1431V40.5 0.02 0.00 0.01 138.0 0.02 691.0 0.0 0
41.00 XLP1431V41 0.02 0.00 0.01 98.0 0.02 706.0 0.0 0
41.50 XLP1431V41.5 0.14 0.12 0.01 10.0 0.02 632.0 22.0 19
42.00 XLP1431V42 0.13 0.10 0.01 10.0 0.03 1079.0 12.0 11
42.50 XLP1431V42.5 0.02 0.00 0.01 10.0 0.02 632.0 0.0 0
43.00 XLP1431V43 0.20 0.18 0.01 300.0 0.02 372.0 388.0 412
43.50 XLP1431V43.5 0.53 0.50 0.01 69.0 0.02 474.0 65.0 48
44.00 XLP1431V44 0.05 0.03 0.01 101.0 0.02 294.0 15.0 9,298
44.50 XLP1431V44.5 0.03 -0.04 0.01 349.0 0.02 646.0 178.0 12,727
45.00 XLP1431V45 0.05 0.04 0.01 95.0 0.02 149.0 110.0 22,272
45.50 XLP1431V45.5 0.04 0.00 0.02 61.0 0.03 262.0 700.0 10,396
46.00 XLP1431V46 0.04 0.00 0.02 61.0 0.03 847.0 136.0 1,450
46.50 XLP1431V46.5 0.40 0.25 0.01 143.0 0.04 375.0 4.0 48
47.00 XLP1431V47 0.55 0.00 0.07 2656.0 0.50 1696.0 0.0 0
47.50 XLP1431V47.5 1.03 0.00 0.79 99.0 0.96 2139.0 0.0 0
48.00 XLP1431V48 2.77 1.34 1.28 223.0 1.47 623.0 1.0 1
48.50 XLP1431V48.5 1.94 0.00 1.79 148.0 1.96 779.0 0.0 0
49.00 XLP1431V49 2.36 0.00 2.28 199.0 2.46 782.0 0.0 0
49.50 XLP1431V49.5 2.94 0.00 2.78 109.0 2.96 856.0 0.0 0
50.00 XLP1431V50 3.40 0.00 3.05 523.0 3.50 1500.0 0.0 0
50.50 XLP1431V50.5 3.90 0.00 3.60 347.0 4.05 347.0 0.0 0
51.00 XLP1431V51 4.40 0.00 4.15 415.0 4.55 151.0 0.0 0
51.50 XLP1431V51.5 4.90 0.00 4.60 347.0 5.05 347.0 0.0 0
52.00 XLP1431V52 5.40 0.00 5.10 586.0 5.55 158.0 0.0 0
52.50 XLP1431V52.5 5.90 0.00 5.65 402.0 6.05 157.0 0.0 0
53.00 XLP1431V53 6.40 0.00 6.10 683.0 6.55 158.0 0.0 0
53.50 XLP1431V53.5 6.90 0.00 6.60 562.0 7.05 158.0 0.0 0
54.00 XLP1431V54 7.40 0.00 7.15 347.0 7.55 347.0 0.0 0
55.00 XLP1431V55 8.40 0.00 8.10 282.0 8.60 282.0 0.0 0
56.00 XLP1431V56 9.40 0.00 9.10 282.0 9.60 282.0 0.0 0
57.00 XLP1431V57 10.40 0.00 10.10 470.0 10.55 265.0 0.0 0