Sel Sct Cns Stp Shs  $44.97

down 0.00


24/7/2014 04:00 PM  |  NYSEARCA : XLP
Last Trade: 44.97
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 44.97
Open: 44.93
Bid: 44.85
Ask: 44.97
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 9%
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 XLP1425G34 10.75 0.00 10.75 59.0 11.15 224.0 0.0 0
35.00 XLP1425G35 9.75 0.00 9.75 60.0 10.15 224.0 0.0 0
36.00 XLP1425G36 8.75 0.00 8.75 500.0 9.15 500.0 0.0 0
37.00 XLP1425G37 7.90 0.15 7.75 75.0 8.15 42.0 42.0 42
37.50 XLP1425G37.5 7.25 0.00 7.25 500.0 7.65 500.0 0.0 0
38.00 XLP1425G38 6.75 0.00 6.75 500.0 7.15 500.0 0.0 0
38.50 XLP1425G38.5 6.75 0.50 6.25 500.0 6.65 500.0 10.0 10
39.00 XLP1425G39 5.75 0.00 5.75 500.0 6.15 500.0 0.0 0
39.50 XLP1425G39.5 5.25 0.00 5.25 500.0 5.65 500.0 0.0 0
40.00 XLP1425G40 5.05 0.30 4.75 500.0 5.15 500.0 24.0 24
40.50 XLP1425G40.5 4.55 0.30 4.25 500.0 4.60 500.0 40.0 146
41.00 XLP1425G41 4.25 0.50 3.75 500.0 4.15 500.0 4.0 4
41.50 XLP1425G41.5 3.70 0.45 3.25 500.0 3.65 500.0 34.0 34
42.00 XLP1425G42 3.20 0.40 2.80 1816.0 3.10 521.0 1.0 376
42.50 XLP1425G42.5 2.69 0.39 2.30 2455.0 2.61 500.0 1.0 8
43.00 XLP1425G43 1.88 0.04 1.84 630.0 2.07 534.0 2.0 80
43.50 XLP1425G43.5 1.37 0.02 1.35 630.0 1.57 524.0 1.0 15
44.00 XLP1425G44 0.85 0.00 0.85 630.0 1.07 468.0 0.0 0
44.50 XLP1425G44.5 0.42 0.05 0.37 640.0 0.57 487.0 67.0 89
45.00 XLP1425G45 0.07 0.00 0.05 500.0 0.10 76.0 246.0 400
45.50 XLP1425G45.5 0.04 0.00 0.01 527.0 0.04 119.0 5.0 170
46.00 XLP1425G46 0.20 0.17 0.01 34.0 0.03 545.0 5.0 16
46.50 XLP1425G46.5 0.03 0.00 0.01 568.0 0.03 555.0 0.0 0
47.00 XLP1425G47 0.02 0.00 0.01 10.0 0.02 76.0 0.0 0
47.50 XLP1425G47.5 0.02 0.00 0.01 10.0 0.02 87.0 0.0 0
48.00 XLP1425G48 0.02 0.00 0.01 80.0 0.02 184.0 0.0 0
48.50 XLP1425G48.5 0.02 0.00 0.00 0.0 0.02 103.0 0.0 0
49.00 XLP1425G49 0.02 0.00 0.00 0.0 0.02 102.0 0.0 0
49.50 XLP1425G49.5 0.02 0.00 0.00 0.0 0.02 132.0 0.0 0
50.00 XLP1425G50 0.02 0.00 0.00 0.0 0.02 179.0 0.0 0
50.50 XLP1425G50.5 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
51.00 XLP1425G51 0.02 0.00 0.00 0.0 0.02 100.0 0.0 0
51.50 XLP1425G51.5 0.02 0.00 0.00 0.0 0.02 107.0 0.0 0
52.00 XLP1425G52 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
52.50 XLP1425G52.5 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
53.00 XLP1425G53 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
54.00 XLP1425G54 0.02 0.00 0.00 0.0 0.02 103.0 0.0 0
55.00 XLP1425G55 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
56.00 XLP1425G56 0.02 0.00 0.00 0.0 0.02 103.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 XLP1425S34 0.02 0.00 0.00 0.0 0.02 132.0 0.0 0
35.00 XLP1425S35 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
36.00 XLP1425S36 0.02 0.00 0.01 20.0 0.02 103.0 0.0 0
37.00 XLP1425S37 0.03 0.00 0.01 71.0 0.03 105.0 21.0 21
37.50 XLP1425S37.5 0.03 0.00 0.01 81.0 0.03 110.0 24.0 24
38.00 XLP1425S38 0.02 0.00 0.01 81.0 0.02 181.0 0.0 0
38.50 XLP1425S38.5 0.02 0.00 0.01 750.0 0.02 144.0 0.0 0
39.00 XLP1425S39 0.02 0.00 0.01 750.0 0.02 182.0 0.0 0
39.50 XLP1425S39.5 0.04 0.02 0.01 77.0 0.02 186.0 24.0 24
40.00 XLP1425S40 0.02 0.00 0.01 86.0 0.02 163.0 0.0 0
40.50 XLP1425S40.5 0.02 0.00 0.01 239.0 0.02 136.0 0.0 0
41.00 XLP1425S41 0.05 0.02 0.01 24.0 0.03 110.0 5.0 5
41.50 XLP1425S41.5 0.02 0.00 0.01 160.0 0.02 159.0 0.0 0
42.00 XLP1425S42 0.11 0.09 0.01 67.0 0.02 81.0 11.0 11
42.50 XLP1425S42.5 0.02 -0.01 0.01 10.0 0.03 494.0 3.0 3
43.00 XLP1425S43 0.22 0.19 0.01 1.0 0.03 229.0 45.0 45
43.50 XLP1425S43.5 0.27 0.17 0.01 56.0 0.10 280.0 2.0 22
44.00 XLP1425S44 0.04 -0.06 0.01 624.0 0.10 838.0 3.0 88
44.50 XLP1425S44.5 0.08 -0.02 0.04 36.0 0.10 1024.0 6.0 12,306
45.00 XLP1425S45 0.07 0.00 0.05 524.0 0.17 542.0 1250.0 2,512
45.50 XLP1425S45.5 0.61 0.18 0.43 500.0 0.59 532.0 2.0 533
46.00 XLP1425S46 1.10 0.16 0.94 556.0 1.17 524.0 30.0 22
46.50 XLP1425S46.5 1.44 0.00 1.44 566.0 1.67 630.0 0.0 0
47.00 XLP1425S47 1.94 0.00 1.94 542.0 2.17 510.0 0.0 0
47.50 XLP1425S47.5 2.36 0.00 2.36 500.0 2.72 500.0 0.0 0
48.00 XLP1425S48 2.91 0.00 2.91 786.0 3.25 500.0 0.0 0
48.50 XLP1425S48.5 3.40 0.00 3.40 500.0 3.75 500.0 0.0 0
49.00 XLP1425S49 3.90 0.00 3.90 500.0 4.25 500.0 0.0 0
49.50 XLP1425S49.5 4.40 0.00 4.40 500.0 4.75 500.0 0.0 0
50.00 XLP1425S50 4.90 0.00 4.90 500.0 5.25 500.0 0.0 0
50.50 XLP1425S50.5 5.35 0.00 5.35 500.0 5.75 500.0 0.0 0
51.00 XLP1425S51 5.85 0.00 5.85 500.0 6.25 500.0 0.0 0
51.50 XLP1425S51.5 6.35 0.00 6.35 500.0 6.75 500.0 0.0 0
52.00 XLP1425S52 6.85 0.00 6.85 500.0 7.25 500.0 0.0 0
52.50 XLP1425S52.5 7.35 0.00 7.35 500.0 7.75 500.0 0.0 0
53.00 XLP1425S53 7.85 0.00 7.85 500.0 8.25 500.0 0.0 0
54.00 XLP1425S54 8.85 0.00 8.85 500.0 9.25 500.0 0.0 0
55.00 XLP1425S55 9.85 0.00 9.85 224.0 10.25 224.0 0.0 0
56.00 XLP1425S56 10.85 0.00 10.85 224.0 11.25 224.0 0.0 0
Trading Center