$43.75 +0.15 (0.34%) Sel Sct Utlts Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 43.75
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.15 (0.34%)
Prev Close: 43.60
Open: 43.70
Bid: 43.72
Ask: 43.94
Options:

Call Options: XLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XLU1424J32 9.90 0.00 11.40 1025.0 12.05 1150.0 0.0 0
33.00 XLU1424J33 9.55 0.00 9.10 290.0 11.00 280.0 0.0 0
34.00 XLU1424J34 8.60 0.00 8.10 420.0 11.20 375.0 0.0 0
35.00 XLU1424J35 8.10 0.55 8.45 2433.0 9.10 2751.0 140.0 130
35.00 XLU1431J35 7.90 0.00 8.40 137.0 9.10 280.0 0.0 0
35.50 XLU1424J35.5 7.10 0.00 7.95 280.0 8.55 219.0 0.0 0
36.00 XLU1424J36 6.95 0.00 7.45 1547.0 8.05 927.0 0.0 0
36.00 XLU1431J36 7.10 0.00 7.45 316.0 8.00 280.0 0.0 0
36.50 XLU1424J36.5 6.45 0.00 6.95 1818.0 7.50 1093.0 0.0 0
36.50 XLU1431J36.5 6.60 0.00 6.95 241.0 7.50 280.0 0.0 0
37.00 XLU1424J37 6.40 0.45 6.45 1829.0 7.00 1160.0 47.0 47
37.00 XLU1431J37 5.85 -0.25 6.45 154.0 7.00 280.0 28.0 28
37.50 XLU1424J37.5 5.45 0.00 5.95 1140.0 6.50 1130.0 0.0 0
37.50 XLU1431J37.5 5.60 0.00 5.95 280.0 6.50 280.0 0.0 0
38.00 XLU1424J38 4.95 0.00 5.45 1140.0 6.00 1130.0 0.0 0
38.00 XLU1431J38 5.15 0.00 5.45 280.0 6.00 280.0 0.0 0
38.50 XLU1424J38.5 4.10 -0.35 4.95 280.0 5.50 280.0 29.0 29
38.50 XLU1431J38.5 4.65 0.00 4.95 280.0 5.50 280.0 0.0 0
39.00 XLU1424J39 3.95 0.00 4.45 94.0 5.00 280.0 0.0 0
39.00 XLU1431J39 4.15 0.00 4.45 280.0 5.05 280.0 0.0 0
39.50 XLU1424J39.5 3.10 -0.35 3.95 103.0 4.50 280.0 1.0 1
39.50 XLU1431J39.5 3.40 -0.25 3.95 280.0 4.55 280.0 17.0 16
40.00 XLU1424J40 2.91 -0.08 3.45 2624.0 4.00 2702.0 40.0 127
40.00 XLU1431J40 2.54 -0.66 3.45 227.0 4.05 198.0 36.0 86
40.50 XLU1424J40.5 2.18 -0.32 2.93 2203.0 3.45 1135.0 91.0 115
40.50 XLU1431J40.5 2.98 0.00 3.00 280.0 3.55 148.0 40.0 60
41.00 XLU1424J41 2.64 0.00 2.43 2002.0 2.94 1113.0 20.0 196
41.00 XLU1431J41 1.66 -0.59 2.51 280.0 2.96 40.0 202.0 361
41.50 XLU1424J41.5 2.13 0.00 1.97 1692.0 2.35 156.0 10.0 781
41.50 XLU1431J41.5 1.40 -0.53 2.02 280.0 2.45 138.0 174.0 490
42.00 XLU1424J42 1.78 0.11 1.60 2683.0 1.86 258.0 4.0 644
42.00 XLU1431J42 1.17 -0.46 1.70 797.0 1.93 163.0 83.0 7,181
42.50 XLU1424J42.5 1.32 0.17 1.08 2174.0 1.39 209.0 2.0 1,299
42.50 XLU1431J42.5 0.72 -0.46 1.26 1089.0 1.45 139.0 65.0 422
43.00 XLU1424J43 0.83 0.17 0.78 110.0 0.92 154.0 290.0 2,650
43.00 XLU1431J43 0.94 0.17 0.92 91.0 0.99 91.0 341.0 518
43.50 XLU1424J43.5 0.45 0.05 0.37 1612.0 0.52 366.0 50.0 731
43.50 XLU1431J43.5 0.60 0.02 0.57 234.0 0.66 329.0 270.0 570
44.00 XLU1424J44 0.18 0.00 0.14 462.0 0.22 256.0 93.0 2,616
44.00 XLU1431J44 0.36 0.01 0.31 239.0 0.37 115.0 136.0 1,659
44.50 XLU1424J44.5 0.06 0.03 0.03 1202.0 0.09 65.0 100.0 107
44.50 XLU1431J44.5 0.18 0.01 0.14 351.0 0.18 67.0 62.0 63
45.00 XLU1424J45 0.04 -0.09 0.01 80.0 0.05 2234.0 4.0 4
45.00 XLU1431J45 0.11 0.08 0.03 2549.0 0.13 2262.0 10.0 54
45.50 XLU1424J45.5 0.07 -0.02 0.01 10.0 0.01 200.0 7.0 7
45.50 XLU1431J45.5 0.07 0.00 0.02 107.0 0.07 2427.0 0.0 0
46.00 XLU1424J46 0.01 -0.07 0.01 87.0 0.02 115.0 1.0 1
46.00 XLU1431J46 0.01 -0.04 0.01 156.0 0.04 2242.0 10.0 11
46.50 XLU1424J46.5 0.08 0.00 0.01 71.0 0.02 110.0 0.0 0
46.50 XLU1431J46.5 0.09 0.00 0.01 88.0 0.03 91.0 0.0 0
47.00 XLU1424J47 0.08 0.00 0.01 73.0 0.02 154.0 0.0 0
47.00 XLU1431J47 0.02 -0.08 0.01 85.0 0.03 107.0 3.0 3
47.50 XLU1424J47.5 0.02 0.00 0.01 10.0 0.02 111.0 0.0 0
47.50 XLU1431J47.5 0.09 0.00 0.00 0.0 0.02 79.0 0.0 0
48.00 XLU1424J48 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
48.00 XLU1431J48 0.01 0.00 0.00 0.0 0.02 79.0 2.0 2
48.50 XLU1424J48.5 0.02 0.00 0.00 0.0 0.02 150.0 0.0 0
48.50 XLU1431J48.5 0.09 0.00 0.00 0.0 0.02 79.0 0.0 0
49.00 XLU1424J49 0.02 0.00 0.00 0.0 0.02 150.0 0.0 0
49.00 XLU1431J49 0.09 0.00 0.00 0.0 0.02 79.0 0.0 0
49.50 XLU1424J49.5 0.02 0.00 0.00 0.0 0.02 150.0 0.0 0
49.50 XLU1431J49.5 0.09 0.00 0.00 0.0 0.02 108.0 0.0 0
50.00 XLU1424J50 0.02 0.00 0.00 0.0 0.02 150.0 0.0 0
50.00 XLU1431J50 0.09 0.00 0.00 0.0 0.02 107.0 0.0 0
50.50 XLU1424J50.5 0.02 0.00 0.00 0.0 0.02 150.0 0.0 0
50.50 XLU1431J50.5 0.09 0.00 0.00 0.0 0.02 111.0 0.0 0
51.00 XLU1424J51 0.02 0.00 0.00 0.0 0.02 143.0 0.0 0
51.00 XLU1431J51 0.02 0.00 0.00 0.0 0.02 116.0 0.0 0
51.50 XLU1424J51.5 0.02 0.00 0.00 0.0 0.02 150.0 0.0 0
51.50 XLU1431J51.5 0.02 0.00 0.00 0.0 0.02 137.0 0.0 0
52.00 XLU1424J52 0.02 0.00 0.00 0.0 0.02 143.0 0.0 0
52.00 XLU1431J52 0.02 0.00 0.00 0.0 0.02 138.0 0.0 0
52.50 XLU1424J52.5 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
52.50 XLU1431J52.5 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
53.00 XLU1424J53 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
53.00 XLU1431J53 0.02 0.00 0.00 0.0 0.02 140.0 0.0 0
54.00 XLU1424J54 0.02 0.00 0.00 0.0 0.02 588.0 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 0.02 150.0 0.0 0
33.00 XLU1424V33 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
34.00 XLU1424V34 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
35.00 XLU1424V35 0.13 0.00 0.01 10.0 0.02 181.0 0.0 0
35.00 XLU1431V35 0.02 -0.01 0.01 809.0 0.03 344.0 10.0 10
35.50 XLU1424V35.5 0.13 0.00 0.00 0.0 0.02 107.0 0.0 0
36.00 XLU1424V36 0.13 0.00 0.01 10.0 0.02 107.0 0.0 0
36.00 XLU1431V36 0.01 0.00 0.01 60.0 0.02 7.0 0.0 0
36.50 XLU1424V36.5 0.02 -0.11 0.01 563.0 0.02 110.0 10.0 60
36.50 XLU1431V36.5 0.01 0.00 0.01 115.0 0.02 10.0 0.0 0
37.00 XLU1424V37 0.03 -0.11 0.01 895.0 0.02 91.0 1.0 1
37.00 XLU1431V37 0.02 0.00 0.01 968.0 0.02 9.0 2.0 2
37.50 XLU1424V37.5 0.14 0.00 0.01 1444.0 0.02 102.0 0.0 0
37.50 XLU1431V37.5 0.05 0.04 0.01 40.0 0.03 80.0 10.0 10
38.00 XLU1424V38 0.04 0.00 0.02 879.0 0.02 117.0 0.0 0
38.00 XLU1431V38 0.07 0.06 0.01 1572.0 0.04 773.0 10.0 29
38.50 XLU1424V38.5 0.04 0.00 0.03 227.0 0.02 112.0 0.0 0
38.50 XLU1431V38.5 0.05 0.04 0.01 1674.0 0.06 1192.0 20.0 23
39.00 XLU1424V39 0.05 0.00 0.01 232.0 0.02 292.0 0.0 0
39.00 XLU1431V39 0.05 0.03 0.01 121.0 0.08 2378.0 10.0 14
39.50 XLU1424V39.5 0.06 -0.01 0.01 332.0 0.02 103.0 65.0 65
39.50 XLU1431V39.5 0.11 0.08 0.01 40.0 0.10 2464.0 31.0 13
40.00 XLU1424V40 0.09 0.04 0.02 200.0 0.02 108.0 30.0 40
40.00 XLU1431V40 0.12 0.08 0.01 2141.0 0.11 457.0 12.0 33
40.50 XLU1424V40.5 0.04 0.00 0.01 956.0 0.05 1054.0 24.0 42
40.50 XLU1431V40.5 0.22 0.19 0.01 2144.0 0.11 2546.0 49.0 182
41.00 XLU1424V41 0.08 0.06 0.02 921.0 0.06 5478.0 1.0 160
41.00 XLU1431V41 0.08 -0.03 0.03 330.0 0.13 2627.0 1.0 181
41.50 XLU1424V41.5 0.05 0.04 0.05 1.0 0.09 1846.0 1.0 2,667
41.50 XLU1431V41.5 0.11 0.00 0.03 2586.0 0.14 2702.0 3.0 2,076
42.00 XLU1424V42 0.07 0.00 0.05 166.0 0.11 2577.0 3.0 584
42.00 XLU1431V42 0.34 0.20 0.06 3645.0 0.17 3638.0 20.0 4,266
42.50 XLU1424V42.5 0.15 0.00 0.04 77.0 0.10 3214.0 142.0 1,297
42.50 XLU1431V42.5 0.18 0.00 0.08 25.0 0.17 1973.0 331.0 241
43.00 XLU1424V43 0.16 -0.03 0.04 383.0 0.12 438.0 50.0 1,244
43.00 XLU1431V43 0.25 -0.09 0.20 130.0 0.25 535.0 50.0 146
43.50 XLU1424V43.5 0.24 -0.10 0.20 64.0 0.25 65.0 2951.0 6,890
43.50 XLU1431V43.5 0.38 -0.12 0.33 190.0 0.40 412.0 190.0 324
44.00 XLU1424V44 0.55 -0.37 0.42 67.0 0.49 195.0 24.0 223
44.00 XLU1431V44 0.59 -0.12 0.57 40.0 0.63 157.0 20.0 33
44.50 XLU1424V44.5 1.30 0.38 0.78 107.0 1.11 2310.0 1.0 13
44.50 XLU1431V44.5 1.12 0.08 0.89 90.0 1.04 185.0 41.0 87
45.00 XLU1424V45 1.38 0.00 1.16 184.0 1.58 252.0 0.0 0
45.00 XLU1431V45 1.88 0.44 1.25 173.0 1.58 2242.0 12.0 12
45.50 XLU1424V45.5 1.87 0.00 1.67 173.0 2.09 1184.0 0.0 0
45.50 XLU1431V45.5 1.89 0.00 1.68 197.0 2.09 280.0 0.0 0
46.00 XLU1424V46 2.36 0.00 2.11 91.0 2.55 1434.0 0.0 0
46.00 XLU1431V46 2.37 0.00 2.12 280.0 2.58 146.0 0.0 0
46.50 XLU1424V46.5 2.86 0.00 2.56 1020.0 3.10 1324.0 0.0 0
46.50 XLU1431V46.5 3.80 0.94 2.55 280.0 3.20 139.0 40.0 40
47.00 XLU1424V47 3.30 0.00 3.00 10.0 3.60 280.0 0.0 0
47.00 XLU1431V47 3.35 0.00 3.05 280.0 3.60 280.0 0.0 0
47.50 XLU1424V47.5 3.80 0.00 3.55 280.0 4.10 280.0 0.0 0
47.50 XLU1431V47.5 3.80 0.00 3.60 10.0 4.10 280.0 0.0 0
48.00 XLU1424V48 4.30 0.00 4.05 280.0 4.60 280.0 0.0 0
48.00 XLU1431V48 4.30 0.00 4.15 232.0 4.60 280.0 0.0 0
48.50 XLU1424V48.5 4.80 0.00 4.55 280.0 5.10 280.0 0.0 0
48.50 XLU1431V48.5 4.80 0.00 4.65 231.0 5.10 280.0 0.0 0
49.00 XLU1424V49 5.35 0.00 5.10 266.0 5.65 280.0 0.0 0
49.00 XLU1431V49 5.30 0.00 5.05 280.0 5.65 280.0 0.0 0
49.50 XLU1424V49.5 5.85 0.00 5.55 280.0 6.15 169.0 0.0 0
49.50 XLU1431V49.5 5.80 0.00 5.55 280.0 6.15 280.0 0.0 0
50.00 XLU1424V50 6.35 0.00 6.05 280.0 6.65 145.0 0.0 0
50.00 XLU1431V50 7.50 1.20 6.00 280.0 6.60 280.0 2.0 2
50.50 XLU1424V50.5 6.85 0.00 6.50 523.0 7.10 397.0 0.0 0
50.50 XLU1431V50.5 6.80 0.00 6.55 280.0 7.10 280.0 0.0 0
51.00 XLU1424V51 7.35 0.00 7.00 555.0 7.65 220.0 0.0 0
51.00 XLU1431V51 7.25 0.00 7.00 280.0 7.60 280.0 0.0 0
51.50 XLU1424V51.5 7.85 0.00 7.45 387.0 8.15 283.0 0.0 0
51.50 XLU1431V51.5 7.85 0.00 7.45 280.0 8.15 280.0 0.0 0
52.00 XLU1424V52 8.35 0.00 7.95 610.0 8.65 280.0 0.0 0
52.00 XLU1431V52 8.35 0.00 7.95 280.0 8.65 280.0 0.0 0
52.50 XLU1424V52.5 8.85 0.00 8.45 280.0 9.15 280.0 0.0 0
52.50 XLU1431V52.5 8.85 0.00 7.25 1.0 10.35 1.0 0.0 0
53.00 XLU1424V53 8.10 0.00 7.80 912.0 10.90 335.0 0.0 0
53.00 XLU1431V53 9.00 0.00 9.05 280.0 9.65 280.0 0.0 0
54.00 XLU1424V54 9.85 0.00 10.00 1190.0 10.45 735.0 0.0 0