Consumer Staples Select Sector SPDR® $43.63

up +0.01


17/4/2014 06:40 PM  |  NYSEARCA : XLP
Last Trade: 43.63
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.01 (0.02 %)
Prev Close: 43.62
Open: 43.54
Bid: 40.70
Ask: 44.00
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 12%
Options:

Call Options: XLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 XLP1419D27 16.45 0.00 16.40 17.0 16.95 10.0 0.0 0
28.00 XLP1419D28 15.45 0.00 15.40 11.0 15.95 10.0 0.0 0
29.00 XLP1419D29 14.45 0.00 14.40 11.0 14.95 10.0 0.0 0
30.00 XLP1419D30 13.45 0.00 13.40 10.0 13.95 10.0 2.0 1
31.00 XLP1419D31 12.45 0.00 12.40 11.0 12.95 10.0 0.0 0
31.00 XLP1425D31 11.45 0.00 11.00 10.0 14.20 15.0 0.0 0
32.00 XLP1419D32 11.45 0.00 11.40 12.0 11.75 10.0 0.0 0
32.00 XLP1425D32 10.60 0.00 10.00 10.0 13.20 15.0 0.0 0
33.00 XLP1419D33 10.45 0.00 10.40 12.0 13.05 11.0 0.0 0
33.00 XLP1425D33 10.30 0.00 9.05 10.0 12.30 15.0 0.0 0
34.00 XLP1419D34 9.45 0.00 9.40 11.0 9.85 10.0 0.0 0
34.00 XLP1425D34 9.45 0.00 8.40 10.0 9.95 15.0 0.0 0
34.50 XLP1419D34.5 8.95 0.00 8.90 15.0 9.35 10.0 0.0 0
35.00 XLP1419D35 8.45 0.00 8.40 12.0 8.85 10.0 0.0 0
35.00 XLP1425D35 8.45 0.00 7.65 15.0 9.25 10.0 0.0 0
35.50 XLP1419D35.5 7.95 0.00 7.55 10.0 8.35 10.0 0.0 0
36.00 XLP1419D36 7.45 0.00 7.40 11.0 7.85 10.0 0.0 0
36.00 XLP1425D36 6.70 -0.70 6.05 10.0 8.05 20.0 20.0 37
36.50 XLP1419D36.5 6.95 0.00 6.90 19.0 7.35 10.0 0.0 0
36.50 XLP1425D36.5 6.65 -0.30 6.85 43.0 7.35 64.0 79.0 67
37.00 XLP1419D37 6.45 0.00 6.40 10.0 6.75 10.0 0.0 0
37.00 XLP1425D37 6.45 0.00 6.30 43.0 6.85 64.0 0.0 0
37.50 XLP1419D37.5 5.95 0.00 5.90 19.0 6.35 10.0 0.0 0
37.50 XLP1425D37.5 5.40 -0.55 5.85 43.0 6.35 64.0 32.0 265
38.00 XLP1419D38 5.00 -0.45 5.40 10.0 5.75 10.0 4.0 244
38.00 XLP1425D38 5.40 0.00 5.30 43.0 5.85 64.0 0.0 0
38.50 XLP1419D38.5 4.95 0.00 4.90 10.0 5.30 10.0 0.0 0
38.50 XLP1425D38.5 4.85 0.00 4.80 43.0 5.35 64.0 0.0 0
39.00 XLP1419D39 4.25 -0.20 4.40 10.0 4.85 10.0 1.0 29
39.00 XLP1425D39 4.35 0.00 4.35 36.0 4.90 66.0 0.0 0
39.50 XLP1419D39.5 3.55 -0.40 3.90 10.0 4.35 10.0 10.0 10
39.50 XLP1425D39.5 3.80 0.00 3.90 41.0 4.40 64.0 0.0 0
40.00 XLP1419D40 2.84 -0.61 3.40 10.0 3.85 10.0 13.0 56
40.00 XLP1425D40 3.30 0.00 3.35 44.0 3.90 54.0 0.0 0
40.50 XLP1419D40.5 2.63 -0.31 2.97 192.0 3.25 10.0 211.0 201
40.50 XLP1425D40.5 2.16 -0.59 2.60 36.0 3.55 54.0 10.0 10
41.00 XLP1419D41 1.84 -0.60 2.47 560.0 2.75 10.0 512.0 471
41.00 XLP1425D41 2.06 -0.40 2.47 44.0 2.80 36.0 42.0 104
41.50 XLP1419D41.5 1.78 -0.15 1.97 1043.0 2.24 10.0 226.0 381
41.50 XLP1425D41.5 1.67 -0.29 1.98 55.0 2.25 41.0 5.0 5
42.00 XLP1419D42 1.50 -0.08 1.47 1055.0 1.74 10.0 4.0 1,148
42.00 XLP1425D42 1.38 0.00 1.40 46.0 1.76 41.0 0.0 0
42.50 XLP1419D42.5 0.57 -0.38 0.97 139.0 1.22 42.0 11.0 263
42.50 XLP1425D42.5 0.75 -0.25 0.98 57.0 1.27 44.0 10.0 10
43.00 XLP1419D43 0.66 0.03 0.58 41.0 0.69 28.0 325.0 5,867
43.00 XLP1425D43 0.65 0.00 0.60 42.0 0.79 41.0 25.0 1,117
43.50 XLP1419D43.5 0.06 -0.09 0.10 41.0 0.23 41.0 172.0 150
43.50 XLP1425D43.5 0.28 -0.02 0.29 47.0 0.39 46.0 2092.0 818
44.00 XLP1419D44 0.01 0.00 0.03 10.0 0.01 1.0 5.0 1,050
44.00 XLP1425D44 0.08 0.00 0.05 47.0 0.13 46.0 5.0 16
44.50 XLP1419D44.5 0.03 0.00 0.00 0.0 0.02 41.0 0.0 0
44.50 XLP1425D44.5 0.08 0.00 0.01 91.0 0.05 58.0 0.0 0
45.00 XLP1419D45 0.02 -0.01 0.01 200.0 0.02 84.0 10.0 47
45.00 XLP1425D45 0.03 0.00 0.01 200.0 0.03 49.0 0.0 0
45.50 XLP1419D45.5 0.03 0.00 0.00 0.0 0.02 68.0 0.0 0
45.50 XLP1425D45.5 0.03 0.00 0.01 10.0 0.09 36.0 0.0 0
46.00 XLP1419D46 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
46.00 XLP1425D46 0.03 0.00 0.00 0.0 0.09 41.0 0.0 0
46.50 XLP1419D46.5 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
46.50 XLP1425D46.5 0.03 0.00 0.00 0.0 0.07 61.0 0.0 0
47.00 XLP1419D47 0.01 -0.02 0.00 0.0 0.03 33.0 10.0 10
47.00 XLP1425D47 0.03 0.00 0.00 0.0 0.12 41.0 0.0 0
47.50 XLP1419D47.5 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
47.50 XLP1425D47.5 0.03 0.00 0.00 0.0 0.15 61.0 0.0 0
48.00 XLP1419D48 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
48.00 XLP1425D48 0.03 0.00 0.00 0.0 0.15 61.0 0.0 0
48.50 XLP1419D48.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
48.50 XLP1425D48.5 0.03 0.00 0.00 0.0 0.15 61.0 0.0 0
49.00 XLP1419D49 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
49.00 XLP1425D49 0.03 0.00 0.00 0.0 0.15 61.0 0.0 0
49.50 XLP1419D49.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
50.00 XLP1419D50 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
50.00 XLP1425D50 0.02 0.00 0.00 0.0 0.15 61.0 0.0 0
50.50 XLP1419D50.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
51.00 XLP1419D51 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
51.00 XLP1425D51 0.02 0.00 0.00 0.0 0.15 61.0 0.0 0
52.00 XLP1419D52 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
53.00 XLP1419D53 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
54.00 XLP1419D54 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
55.00 XLP1419D55 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
56.00 XLP1419D56 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
57.00 XLP1419D57 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0

Put Options: XLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 XLP1419P27 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
28.00 XLP1419P28 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
29.00 XLP1419P29 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
30.00 XLP1419P30 0.02 0.00 0.01 10.0 0.02 41.0 0.0 0
31.00 XLP1419P31 0.02 0.00 0.01 200.0 0.02 47.0 0.0 0
31.00 XLP1425P31 0.02 0.00 0.00 0.0 0.16 66.0 0.0 0
32.00 XLP1419P32 0.02 0.00 0.01 31.0 0.02 47.0 0.0 0
32.00 XLP1425P32 0.02 0.00 0.01 10.0 0.16 41.0 0.0 0
33.00 XLP1419P33 0.03 0.01 0.01 107.0 0.02 41.0 1.0 1
33.00 XLP1425P33 0.04 0.01 0.01 124.0 0.38 28.0 4.0 4
34.00 XLP1419P34 0.02 0.00 0.01 78.0 0.02 49.0 0.0 0
34.00 XLP1425P34 0.02 0.00 0.01 221.0 0.16 41.0 0.0 0
34.50 XLP1419P34.5 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
35.00 XLP1419P35 0.02 0.00 0.01 527.0 0.02 41.0 0.0 0
35.00 XLP1425P35 0.02 0.00 0.01 50.0 0.18 61.0 0.0 0
35.50 XLP1419P35.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
36.00 XLP1419P36 0.02 0.00 0.01 56.0 0.02 41.0 0.0 0
36.00 XLP1425P36 0.02 0.00 0.02 314.0 0.16 36.0 0.0 0
36.50 XLP1419P36.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
36.50 XLP1425P36.5 0.03 0.00 0.02 237.0 0.17 36.0 0.0 0
37.00 XLP1419P37 0.03 0.01 0.01 133.0 0.02 46.0 71.0 103
37.00 XLP1425P37 0.03 0.00 0.02 265.0 0.03 67.0 0.0 0
37.50 XLP1419P37.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
37.50 XLP1425P37.5 0.03 0.00 0.01 200.0 0.03 61.0 0.0 0
38.00 XLP1419P38 0.09 0.06 0.03 50.0 0.03 29.0 15.0 15
38.00 XLP1425P38 0.03 0.00 0.02 305.0 0.03 66.0 0.0 0
38.50 XLP1419P38.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
38.50 XLP1425P38.5 0.04 0.00 0.01 126.0 0.03 61.0 0.0 0
39.00 XLP1419P39 0.04 0.01 0.02 101.0 0.03 39.0 3.0 76
39.00 XLP1425P39 0.04 0.00 0.01 33.0 0.03 78.0 0.0 0
39.50 XLP1419P39.5 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
39.50 XLP1425P39.5 0.07 0.00 0.01 11.0 0.04 41.0 0.0 0
40.00 XLP1419P40 0.06 0.03 0.01 1.0 0.01 32.0 1.0 389
40.00 XLP1425P40 0.13 -0.03 0.01 11.0 0.18 54.0 10.0 10
40.50 XLP1419P40.5 0.03 0.00 0.00 0.0 0.02 43.0 0.0 0
40.50 XLP1425P40.5 0.19 0.00 0.01 102.0 0.13 70.0 0.0 0
41.00 XLP1419P41 0.05 0.02 0.01 10.0 0.02 101.0 10.0 1,969
41.00 XLP1425P41 0.21 0.00 0.01 761.0 0.15 36.0 0.0 0
41.50 XLP1419P41.5 0.03 0.00 0.01 464.0 0.02 41.0 0.0 0
41.50 XLP1425P41.5 0.01 0.00 0.01 28.0 0.08 28.0 0.0 0
42.00 XLP1419P42 0.02 -0.02 0.02 5.0 0.02 95.0 5.0 1,496
42.00 XLP1425P42 0.14 0.12 0.02 10.0 0.09 50.0 1.0 11
42.50 XLP1419P42.5 0.03 0.02 0.01 26.0 0.03 41.0 106.0 15
42.50 XLP1425P42.5 0.08 0.04 0.02 41.0 0.09 64.0 29.0 6,079
43.00 XLP1419P43 0.09 0.08 0.01 93.0 0.01 36.0 2.0 20,951
43.00 XLP1425P43 0.09 -0.03 0.06 42.0 0.11 41.0 5.0 703
43.50 XLP1419P43.5 0.10 0.06 0.01 40.0 0.03 41.0 30.0 188
43.50 XLP1425P43.5 0.51 0.32 0.15 46.0 0.22 41.0 10.0 96
44.00 XLP1419P44 0.54 0.18 0.29 41.0 0.54 98.0 1.0 26
44.00 XLP1425P44 0.62 0.17 0.39 46.0 0.52 54.0 19.0 391
44.50 XLP1419P44.5 0.83 0.00 0.79 41.0 1.07 86.0 0.0 0
44.50 XLP1425P44.5 1.39 0.54 0.80 41.0 1.15 52.0 106.0 30
45.00 XLP1419P45 1.31 0.00 1.29 36.0 1.54 83.0 0.0 0
45.00 XLP1425P45 1.33 0.00 1.30 59.0 1.62 54.0 0.0 0
45.50 XLP1419P45.5 1.86 0.00 1.79 38.0 2.04 59.0 0.0 0
45.50 XLP1425P45.5 1.82 0.00 1.65 46.0 2.10 54.0 0.0 0
46.00 XLP1419P46 2.31 0.00 0.83 36.0 2.54 60.0 0.0 0
46.00 XLP1425P46 2.31 0.00 2.27 54.0 2.69 36.0 0.0 0
46.50 XLP1419P46.5 2.82 0.00 2.79 36.0 3.05 47.0 0.0 0
46.50 XLP1425P46.5 2.79 0.00 2.62 59.0 3.25 36.0 0.0 0
47.00 XLP1419P47 3.30 0.00 3.15 10.0 3.55 36.0 0.0 0
47.00 XLP1425P47 3.25 0.00 2.99 59.0 3.70 36.0 0.0 0
47.50 XLP1419P47.5 3.80 0.00 3.65 10.0 4.05 36.0 0.0 0
47.50 XLP1425P47.5 3.70 0.00 3.20 10.0 4.05 10.0 0.0 0
48.00 XLP1419P48 4.30 0.00 4.15 36.0 4.55 36.0 0.0 0
48.00 XLP1425P48 4.35 0.00 3.85 10.0 4.80 10.0 0.0 0
48.50 XLP1419P48.5 4.80 0.00 4.65 10.0 5.05 36.0 0.0 0
48.50 XLP1425P48.5 4.75 0.00 4.10 10.0 5.65 10.0 0.0 0
49.00 XLP1419P49 5.25 0.00 5.05 10.0 6.05 10.0 0.0 0
49.00 XLP1425P49 5.30 0.00 4.35 10.0 6.85 10.0 0.0 0
49.50 XLP1419P49.5 5.80 0.00 5.50 10.0 6.20 10.0 0.0 0
50.00 XLP1419P50 6.25 0.00 5.95 10.0 6.95 10.0 0.0 0
50.00 XLP1425P50 6.25 0.00 5.55 10.0 7.65 10.0 0.0 0
50.50 XLP1419P50.5 6.80 0.00 6.50 10.0 7.45 10.0 0.0 0
51.00 XLP1419P51 7.30 0.00 7.00 10.0 7.95 10.0 0.0 0
51.00 XLP1425P51 7.25 0.00 6.50 10.0 8.85 10.0 0.0 0
52.00 XLP1419P52 8.30 0.00 8.00 10.0 8.90 10.0 0.0 0
53.00 XLP1419P53 9.30 0.00 9.10 10.0 9.95 10.0 0.0 0
54.00 XLP1419P54 10.30 0.00 10.00 10.0 10.90 10.0 0.0 0
55.00 XLP1419P55 11.30 0.00 9.00 11.0 11.90 10.0 0.0 0
56.00 XLP1419P56 12.30 0.00 10.00 11.0 13.25 10.0 0.0 0
57.00 XLP1419P57 13.30 0.00 12.85 10.0 14.20 10.0 0.0 0
Trading Center