Utilities Select Sector SPDR® $42.30

down -0.53


17/4/2014 06:40 PM  |  NYSEARCA : XLU
Last Trade: 42.30
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.53 (-1.24 %)
Prev Close: 42.83
Open: 42.70
Bid: 40.00
Ask: 43.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLU Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: XLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLU1425D30 11.00 0.00 10.65 10.0 13.90 10.0 0.0 0
31.00 XLU1425D31 10.00 0.00 9.65 10.0 12.90 10.0 0.0 0
32.00 XLU1425D32 9.00 0.00 8.65 10.0 11.95 10.0 0.0 0
33.00 XLU1425D33 9.05 0.00 7.60 10.0 10.90 10.0 0.0 0
33.50 XLU1425D33.5 8.55 0.00 7.10 10.0 10.40 10.0 0.0 0
34.00 XLU1425D34 8.05 0.00 6.60 10.0 9.90 10.0 0.0 0
34.50 XLU1425D34.5 7.55 0.00 6.15 10.0 9.40 10.0 0.0 0
35.00 XLU1425D35 7.05 0.00 5.60 10.0 8.90 10.0 0.0 0
35.50 XLU1425D35.5 6.60 0.00 5.15 10.0 7.50 429.0 0.0 0
36.00 XLU1425D36 6.05 0.00 4.65 1.0 7.00 511.0 0.0 0
36.50 XLU1425D36.5 5.60 0.00 4.15 10.0 6.45 419.0 0.0 0
37.00 XLU1425D37 5.10 0.00 3.65 10.0 5.95 527.0 0.0 0
37.50 XLU1425D37.5 4.80 0.00 4.70 73.0 5.45 128.0 0.0 0
38.00 XLU1425D38 2.58 -1.77 2.61 106.0 5.90 71.0 2.0 0
38.50 XLU1425D38.5 3.40 -0.65 3.70 92.0 4.00 97.0 1.0 2
39.00 XLU1425D39 3.40 0.00 3.20 92.0 3.95 92.0 0.0 0
39.50 XLU1425D39.5 2.49 -0.56 2.73 92.0 2.98 89.0 72.0 72
40.00 XLU1425D40 2.79 0.21 2.25 85.0 2.52 106.0 2.0 76
40.50 XLU1425D40.5 0.67 -1.42 1.57 81.0 3.40 71.0 3.0 8
41.00 XLU1425D41 1.52 -0.09 1.11 79.0 1.53 87.0 20.0 85
41.50 XLU1425D41.5 0.96 -0.23 0.84 106.0 0.98 10.0 160.0 269
42.00 XLU1425D42 0.54 -0.30 0.48 101.0 0.59 91.0 1.0 127
42.50 XLU1425D42.5 0.25 -0.29 0.20 93.0 0.30 108.0 13.0 136
43.00 XLU1425D43 0.10 -0.18 0.10 6.0 0.12 81.0 245.0 79
43.50 XLU1425D43.5 0.04 0.00 0.01 81.0 0.06 108.0 0.0 0
44.00 XLU1425D44 0.14 0.00 0.01 255.0 0.03 119.0 0.0 0
44.50 XLU1425D44.5 0.16 0.00 0.00 0.0 0.02 139.0 0.0 0
45.00 XLU1425D45 0.16 0.00 0.00 0.0 0.02 118.0 0.0 0
45.50 XLU1425D45.5 0.15 0.00 0.00 0.0 0.02 154.0 0.0 0
46.00 XLU1425D46 0.15 0.00 0.00 0.0 0.02 146.0 0.0 0
46.50 XLU1425D46.5 0.15 0.00 0.00 0.0 0.02 139.0 0.0 0
47.00 XLU1425D47 0.15 0.00 0.00 0.0 0.02 134.0 0.0 0
48.00 XLU1425D48 0.15 0.00 0.00 0.0 0.02 98.0 0.0 0
49.00 XLU1425D49 0.15 0.00 0.00 0.0 0.02 129.0 0.0 0

Put Options: XLU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLU1425P30 0.01 -0.01 0.01 15.0 0.02 96.0 45.0 45
31.00 XLU1425P31 0.16 0.00 0.01 10.0 0.02 397.0 0.0 0
32.00 XLU1425P32 0.02 -0.04 0.01 20.0 0.02 412.0 15.0 15
33.00 XLU1425P33 0.16 0.00 0.01 250.0 0.02 202.0 0.0 0
33.50 XLU1425P33.5 0.16 0.00 0.01 10.0 0.02 304.0 0.0 0
34.00 XLU1425P34 0.01 -0.15 0.01 14.0 0.02 607.0 29.0 17
34.50 XLU1425P34.5 0.01 -0.01 0.01 250.0 0.02 237.0 15.0 12
35.00 XLU1425P35 0.01 -0.01 0.01 10.0 0.02 106.0 60.0 17
35.50 XLU1425P35.5 0.16 0.00 0.01 10.0 0.02 599.0 0.0 0
36.00 XLU1425P36 0.01 -0.01 0.01 1.0 0.02 400.0 35.0 80
36.50 XLU1425P36.5 0.02 -0.01 0.01 10.0 0.02 716.0 30.0 30
37.00 XLU1425P37 0.01 -0.15 0.01 20.0 0.03 72.0 20.0 20
37.50 XLU1425P37.5 0.02 -0.01 0.01 101.0 0.18 89.0 10.0 57
38.00 XLU1425P38 0.03 0.00 0.01 69.0 0.03 73.0 5.0 44
38.50 XLU1425P38.5 0.15 0.12 0.01 10.0 0.85 91.0 154.0 190
39.00 XLU1425P39 0.04 0.01 0.01 37.0 0.03 90.0 10.0 25
39.50 XLU1425P39.5 0.24 0.08 0.01 63.0 0.04 109.0 5.0 9
40.00 XLU1425P40 0.02 0.01 0.01 10.0 0.05 111.0 10.0 47
40.50 XLU1425P40.5 0.05 0.04 0.01 138.0 0.06 118.0 2.0 34
41.00 XLU1425P41 0.18 0.17 0.03 118.0 0.08 98.0 1.0 45
41.50 XLU1425P41.5 0.09 0.01 0.07 117.0 0.15 88.0 21.0 152
42.00 XLU1425P42 0.23 0.10 0.14 157.0 0.29 81.0 74.0 409
42.50 XLU1425P42.5 0.40 0.17 0.34 109.0 0.51 96.0 2344.0 650
43.00 XLU1425P43 0.65 0.18 0.67 108.0 0.84 84.0 638.0 495
43.50 XLU1425P43.5 1.10 0.15 1.13 79.0 1.31 79.0 21.0 21
44.00 XLU1425P44 0.98 0.00 1.08 81.0 1.78 92.0 0.0 0
44.50 XLU1425P44.5 1.52 0.00 1.57 71.0 2.29 92.0 0.0 0
45.00 XLU1425P45 2.72 0.72 2.61 71.0 2.75 92.0 60.0 0
45.50 XLU1425P45.5 2.51 0.00 1.61 71.0 4.85 106.0 0.0 0
46.00 XLU1425P46 3.00 0.00 2.11 71.0 5.35 106.0 0.0 0
46.50 XLU1425P46.5 3.45 0.00 2.61 71.0 5.35 111.0 0.0 0
47.00 XLU1425P47 3.95 0.00 3.10 10.0 6.35 10.0 0.0 0
48.00 XLU1425P48 4.95 0.00 4.10 10.0 7.35 10.0 0.0 0
49.00 XLU1425P49 6.00 0.00 5.10 10.0 8.40 10.0 0.0 0
Trading Center