$44.02 +0.27 (0.62%) Sel Sct Utlts Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 44.02
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.27 (0.62%)
Prev Close: 43.75
Open: 43.70
Bid: 44.06
Ask: 44.19
Options:

Call Options: XLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XLU1424J32 11.40 0.00 10.65 790.0 13.20 3.0 0.0 0
33.00 XLU1424J33 9.10 0.00 9.75 135.0 11.90 280.0 0.0 0
34.00 XLU1424J34 8.10 0.00 9.00 280.0 10.65 280.0 0.0 0
35.00 XLU1424J35 8.10 -0.35 8.20 2121.0 9.40 975.0 140.0 130
35.00 XLU1431J35 8.40 0.00 8.30 1653.0 9.40 324.0 0.0 0
35.50 XLU1424J35.5 7.95 0.00 8.05 364.0 8.90 364.0 0.0 0
36.00 XLU1424J36 7.45 0.00 7.25 364.0 8.40 364.0 0.0 0
36.00 XLU1431J36 7.45 0.00 7.30 1369.0 8.40 324.0 0.0 0
36.50 XLU1424J36.5 6.95 0.00 7.15 364.0 7.90 364.0 0.0 0
36.50 XLU1431J36.5 6.95 0.00 7.30 1331.0 7.90 300.0 0.0 0
37.00 XLU1424J37 6.40 -0.05 6.65 405.0 7.65 3.0 47.0 47
37.00 XLU1431J37 5.85 -0.60 6.80 1374.0 7.40 300.0 28.0 28
37.50 XLU1424J37.5 5.95 0.00 6.15 364.0 6.90 364.0 0.0 0
37.50 XLU1431J37.5 5.95 0.00 6.30 926.0 6.90 300.0 0.0 0
38.00 XLU1424J38 5.45 0.00 5.65 364.0 6.40 364.0 0.0 0
38.00 XLU1431J38 5.45 0.00 5.80 903.0 6.40 300.0 0.0 0
38.50 XLU1424J38.5 4.10 -0.85 5.15 372.0 5.90 364.0 29.0 29
38.50 XLU1431J38.5 4.95 0.00 5.35 1089.0 5.90 300.0 0.0 0
39.00 XLU1424J39 4.45 0.00 4.65 364.0 5.40 364.0 0.0 0
39.00 XLU1431J39 4.45 0.00 4.85 1254.0 5.40 300.0 0.0 0
39.50 XLU1424J39.5 3.10 -0.85 4.15 280.0 4.90 1886.0 1.0 1
39.50 XLU1431J39.5 3.40 -0.55 4.35 1227.0 4.95 300.0 17.0 16
40.00 XLU1424J40 2.91 -0.54 3.65 2891.0 4.40 988.0 40.0 127
40.00 XLU1431J40 2.54 -0.91 3.85 574.0 4.45 300.0 36.0 86
40.50 XLU1424J40.5 2.18 -0.75 3.15 2916.0 3.90 2696.0 91.0 115
40.50 XLU1431J40.5 2.98 -0.02 3.35 519.0 3.95 300.0 40.0 60
41.00 XLU1424J41 2.64 0.21 2.70 2132.0 3.40 1711.0 20.0 196
41.00 XLU1431J41 1.66 -0.85 2.86 566.0 3.45 300.0 202.0 361
41.50 XLU1424J41.5 2.13 0.16 2.19 2156.0 2.89 1504.0 10.0 781
41.50 XLU1431J41.5 1.40 -0.62 2.40 519.0 2.93 300.0 174.0 490
42.00 XLU1424J42 1.78 0.00 1.71 2148.0 2.40 1791.0 4.0 641
42.00 XLU1431J42 1.17 -0.53 1.90 612.0 2.44 300.0 83.0 7,181
42.50 XLU1424J42.5 1.52 0.20 1.37 1956.0 1.90 1580.0 15.0 1,301
42.50 XLU1431J42.5 0.72 -0.54 1.58 672.0 1.95 1370.0 65.0 422
43.00 XLU1424J43 1.21 0.45 0.91 1732.0 1.38 1366.0 132.0 2,646
43.00 XLU1431J43 0.94 0.00 1.17 379.0 1.37 497.0 10.0 341
43.50 XLU1424J43.5 0.60 0.15 0.61 810.0 0.79 474.0 53.0 741
43.50 XLU1431J43.5 0.87 0.27 0.71 92.0 0.91 377.0 48.0 680
44.00 XLU1424J44 0.23 0.05 0.26 605.0 0.47 2190.0 80.0 2,524
44.00 XLU1431J44 0.51 0.18 0.48 282.0 0.60 300.0 110.0 1,625
44.50 XLU1424J44.5 0.11 0.05 0.05 3732.0 0.13 459.0 1183.0 207
44.50 XLU1431J44.5 0.26 0.08 0.24 615.0 0.32 351.0 16.0 125
45.00 XLU1424J45 0.04 -0.01 0.01 80.0 0.05 661.0 4.0 4
45.00 XLU1431J45 0.14 0.11 0.10 626.0 0.16 300.0 5884.0 54
45.50 XLU1424J45.5 0.07 0.06 0.01 10.0 0.01 200.0 7.0 7
45.50 XLU1431J45.5 0.02 0.00 0.01 2524.0 0.09 902.0 0.0 0
46.00 XLU1424J46 0.01 -0.01 0.01 87.0 0.03 112.0 1.0 1
46.00 XLU1431J46 0.03 -0.01 0.01 156.0 0.05 635.0 10.0 11
46.50 XLU1424J46.5 0.02 0.00 0.01 71.0 0.09 144.0 0.0 0
46.50 XLU1431J46.5 0.03 0.00 0.01 88.0 0.09 933.0 0.0 0
47.00 XLU1424J47 0.02 0.00 0.01 73.0 0.03 184.0 0.0 0
47.00 XLU1431J47 0.01 -0.02 0.01 85.0 0.09 682.0 10.0 3
47.50 XLU1424J47.5 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
47.50 XLU1431J47.5 0.02 0.00 0.00 0.0 0.03 72.0 0.0 0
48.00 XLU1424J48 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
48.00 XLU1431J48 0.01 -0.01 0.00 0.0 0.08 680.0 2.0 2
48.50 XLU1424J48.5 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
48.50 XLU1431J48.5 0.02 0.00 0.00 0.0 0.09 135.0 0.0 0
49.00 XLU1424J49 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
49.00 XLU1431J49 0.02 0.00 0.00 0.0 0.09 133.0 0.0 0
49.50 XLU1424J49.5 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
49.50 XLU1431J49.5 0.02 0.00 0.00 0.0 0.09 137.0 0.0 0
50.00 XLU1424J50 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
50.00 XLU1431J50 0.02 0.00 0.00 0.0 0.09 135.0 0.0 0
50.50 XLU1424J50.5 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
50.50 XLU1431J50.5 0.02 0.00 0.00 0.0 0.08 137.0 0.0 0
51.00 XLU1424J51 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
51.00 XLU1431J51 0.02 0.00 0.00 0.0 0.10 137.0 0.0 0
51.50 XLU1424J51.5 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
51.50 XLU1431J51.5 0.02 0.00 0.00 0.0 0.10 137.0 0.0 0
52.00 XLU1424J52 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
52.00 XLU1431J52 0.02 0.00 0.00 0.0 0.10 137.0 0.0 0
52.50 XLU1424J52.5 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
52.50 XLU1431J52.5 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
53.00 XLU1424J53 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
53.00 XLU1431J53 0.02 0.00 0.00 0.0 0.02 97.0 0.0 0
54.00 XLU1424J54 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0

Put Options: XLU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XLU1424V32 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
33.00 XLU1424V33 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
34.00 XLU1424V34 0.02 0.00 0.00 0.0 0.02 101.0 0.0 0
35.00 XLU1424V35 0.02 0.00 0.01 10.0 0.08 184.0 0.0 0
35.00 XLU1431V35 0.02 -0.01 0.01 809.0 0.02 38.0 10.0 10
35.50 XLU1424V35.5 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
36.00 XLU1424V36 0.02 0.00 0.01 10.0 0.02 118.0 0.0 0
36.00 XLU1431V36 0.02 0.00 0.01 60.0 0.02 57.0 0.0 0
36.50 XLU1424V36.5 0.02 0.00 0.01 563.0 0.02 118.0 10.0 60
36.50 XLU1431V36.5 0.02 0.00 0.01 115.0 0.02 57.0 0.0 0
37.00 XLU1424V37 0.03 0.01 0.01 895.0 0.02 118.0 1.0 1
37.00 XLU1431V37 0.02 0.00 0.01 968.0 0.02 10.0 2.0 2
37.50 XLU1424V37.5 0.02 0.00 0.01 1444.0 0.10 318.0 0.0 0
37.50 XLU1431V37.5 0.05 0.02 0.01 40.0 0.03 100.0 10.0 10
38.00 XLU1424V38 0.02 0.00 0.02 879.0 0.03 184.0 0.0 0
38.00 XLU1431V38 0.07 0.03 0.01 1572.0 0.04 180.0 10.0 29
38.50 XLU1424V38.5 0.02 0.00 0.03 227.0 0.03 135.0 0.0 0
38.50 XLU1431V38.5 0.05 -0.01 0.01 1674.0 0.04 297.0 20.0 23
39.00 XLU1424V39 0.02 0.00 0.01 232.0 0.03 118.0 0.0 0
39.00 XLU1431V39 0.05 0.00 0.01 121.0 0.04 258.0 10.0 24
39.50 XLU1424V39.5 0.06 0.04 0.01 332.0 0.03 130.0 65.0 65
39.50 XLU1431V39.5 0.11 0.10 0.01 40.0 0.06 458.0 31.0 13
40.00 XLU1424V40 0.02 0.00 0.02 200.0 0.04 604.0 10.0 40
40.00 XLU1431V40 0.12 0.11 0.01 2141.0 0.07 2071.0 12.0 33
40.50 XLU1424V40.5 0.04 -0.01 0.01 956.0 0.04 412.0 24.0 42
40.50 XLU1431V40.5 0.02 0.01 0.01 1459.0 0.08 1681.0 21.0 182
41.00 XLU1424V41 0.08 0.02 0.02 921.0 0.04 2656.0 1.0 160
41.00 XLU1431V41 0.08 0.00 0.01 2037.0 0.10 288.0 1.0 181
41.50 XLU1424V41.5 0.05 0.00 0.05 1.0 0.07 2311.0 1.0 2,667
41.50 XLU1431V41.5 0.11 0.08 0.02 1256.0 0.11 2264.0 3.0 2,076
42.00 XLU1424V42 0.07 -0.04 0.05 166.0 0.09 3451.0 3.0 584
42.00 XLU1431V42 0.34 0.28 0.04 927.0 0.12 1815.0 20.0 4,266
42.50 XLU1424V42.5 0.15 0.11 0.04 77.0 0.09 3613.0 142.0 1,297
42.50 XLU1431V42.5 0.11 -0.07 0.06 1120.0 0.14 747.0 1.0 336
43.00 XLU1424V43 0.16 0.00 0.02 758.0 0.10 1396.0 50.0 1,244
43.00 XLU1431V43 0.15 -0.10 0.13 458.0 0.19 300.0 317.0 161
43.50 XLU1424V43.5 0.10 -0.14 0.05 1691.0 0.15 4491.0 2140.0 8,457
43.50 XLU1431V43.5 0.36 -0.02 0.20 300.0 0.28 300.0 1.0 357
44.00 XLU1424V44 0.22 -0.33 0.18 254.0 0.27 145.0 196.0 247
44.00 XLU1431V44 0.44 -0.15 0.41 125.0 0.49 340.0 63.0 43
44.50 XLU1424V44.5 0.41 -0.37 0.37 1211.0 0.58 382.0 511.0 13
44.50 XLU1431V44.5 0.68 -0.44 0.60 408.0 0.76 300.0 54.0 127
45.00 XLU1424V45 0.95 -0.21 0.80 1102.0 1.16 1666.0 125.0 0
45.00 XLU1431V45 0.91 -0.34 0.92 556.0 1.14 412.0 72.0 12
45.50 XLU1424V45.5 1.67 0.00 1.11 280.0 1.54 340.0 0.0 0
45.50 XLU1431V45.5 1.68 0.00 1.19 1580.0 1.70 1229.0 0.0 0
46.00 XLU1424V46 2.11 0.00 1.61 45.0 2.04 340.0 0.0 0
46.00 XLU1431V46 2.12 0.00 1.63 280.0 2.05 300.0 0.0 0
46.50 XLU1424V46.5 2.56 0.00 2.12 280.0 2.54 340.0 0.0 0
46.50 XLU1431V46.5 3.80 1.25 2.13 280.0 2.54 300.0 40.0 40
47.00 XLU1424V47 3.00 0.00 2.61 280.0 3.05 340.0 0.0 0
47.00 XLU1431V47 3.05 0.00 2.62 280.0 3.05 300.0 0.0 0
47.50 XLU1424V47.5 3.55 0.00 3.10 69.0 3.55 364.0 0.0 0
47.50 XLU1431V47.5 3.60 0.00 3.10 280.0 3.60 340.0 0.0 0
48.00 XLU1424V48 4.05 0.00 3.60 69.0 4.05 340.0 0.0 0
48.00 XLU1431V48 4.15 0.00 3.60 280.0 4.10 340.0 0.0 0
48.50 XLU1424V48.5 4.55 0.00 4.10 69.0 4.55 364.0 0.0 0
48.50 XLU1431V48.5 4.65 0.00 4.10 280.0 4.60 340.0 0.0 0
49.00 XLU1424V49 5.10 0.00 4.60 350.0 5.05 364.0 0.0 0
49.00 XLU1431V49 5.05 0.00 4.60 364.0 5.10 340.0 0.0 0
49.50 XLU1424V49.5 5.55 0.00 5.10 364.0 5.55 364.0 0.0 0
49.50 XLU1431V49.5 5.55 0.00 5.10 350.0 5.60 364.0 0.0 0
50.00 XLU1424V50 6.05 0.00 5.60 364.0 6.05 364.0 0.0 0
50.00 XLU1431V50 7.50 1.50 5.60 364.0 6.10 364.0 2.0 2
50.50 XLU1424V50.5 6.50 0.00 6.10 364.0 6.70 364.0 0.0 0
50.50 XLU1431V50.5 6.55 0.00 6.10 364.0 6.60 364.0 0.0 0
51.00 XLU1424V51 7.00 0.00 6.60 364.0 7.20 364.0 0.0 0
51.00 XLU1431V51 7.00 0.00 6.60 364.0 7.20 364.0 0.0 0
51.50 XLU1424V51.5 7.45 0.00 7.20 340.0 7.70 340.0 0.0 0
51.50 XLU1431V51.5 7.45 0.00 7.10 350.0 7.70 364.0 0.0 0
52.00 XLU1424V52 7.95 0.00 7.70 340.0 8.20 364.0 0.0 0
52.00 XLU1431V52 7.95 0.00 7.50 364.0 8.20 364.0 0.0 0
52.50 XLU1424V52.5 8.45 0.00 7.90 364.0 8.70 340.0 0.0 0
52.50 XLU1431V52.5 7.25 0.00 7.80 364.0 8.70 340.0 0.0 0
53.00 XLU1424V53 7.80 0.00 8.55 364.0 9.20 364.0 0.0 0
53.00 XLU1431V53 9.05 0.00 8.10 350.0 9.65 502.0 0.0 0
54.00 XLU1424V54 10.00 0.00 9.45 60.0 10.20 280.0 0.0 0