$42.93 +0.54 (1.27%) Sel Sct Utlts Shs - NYSEARCA

Sep. 16, 2014 | 04:00 PM
Last Trade: 42.93
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.54 (1.27%)
Prev Close: 42.39
Open: 42.40
Bid: 42.90
Ask: 42.99
Options:

Call Options: XLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 XLU1420I28 14.00 0.00 13.85 612.0 15.35 31.0 0.0 0
29.00 XLU1420I29 13.00 0.00 12.95 196.0 14.35 196.0 0.0 0
30.00 XLU1420I30 11.75 0.00 11.90 196.0 13.40 196.0 0.0 0
31.00 XLU1420I31 11.00 0.00 10.95 196.0 12.35 196.0 0.0 0
32.00 XLU1420I32 10.05 0.00 10.05 196.0 11.40 196.0 0.0 0
33.00 XLU1420I33 9.10 0.00 9.20 196.0 10.35 196.0 0.0 0
33.00 XLU1426I33 9.05 0.00 8.30 236.0 11.65 131.0 0.0 0
33.50 XLU1426I33.5 7.55 0.00 8.60 524.0 10.00 1.0 0.0 0
34.00 XLU1420I34 4.95 -3.20 8.20 196.0 9.10 196.0 10.0 10
34.00 XLU1426I34 6.70 0.00 8.15 524.0 9.50 1.0 0.0 0
34.50 XLU1420I34.5 7.65 0.00 7.65 500.0 8.60 500.0 0.0 0
34.50 XLU1426I34.5 6.25 0.00 7.60 524.0 9.70 501.0 0.0 0
35.00 XLU1420I35 6.25 -0.75 7.20 500.0 8.10 500.0 10.0 70
35.00 XLU1426I35 6.50 0.00 7.15 524.0 8.50 1.0 0.0 0
35.50 XLU1420I35.5 6.20 0.00 7.15 500.0 7.60 500.0 0.0 0
35.50 XLU1426I35.5 6.00 0.00 6.70 524.0 8.90 500.0 0.0 0
36.00 XLU1420I36 6.55 0.30 6.70 670.0 7.10 528.0 32.0 162
36.00 XLU1426I36 5.20 0.00 6.30 524.0 8.40 500.0 0.0 0
36.50 XLU1420I36.5 5.25 0.00 6.15 500.0 6.60 500.0 0.0 0
36.50 XLU1426I36.5 4.85 -0.15 4.80 20.0 8.25 10.0 5.0 5
37.00 XLU1420I37 5.60 0.35 5.70 568.0 6.10 528.0 1.0 13
37.00 XLU1426I37 4.50 0.00 5.30 524.0 7.40 1.0 0.0 0
37.50 XLU1420I37.5 4.50 0.00 5.15 500.0 5.60 500.0 0.0 0
37.50 XLU1426I37.5 4.15 0.00 4.65 525.0 6.70 500.0 0.0 0
38.00 XLU1420I38 4.67 0.42 4.70 708.0 5.10 528.0 2.0 197
38.00 XLU1426I38 3.35 0.05 3.85 16.0 6.15 25.0 51.0 51
38.50 XLU1420I38.5 3.75 0.00 4.15 500.0 4.60 500.0 0.0 0
38.50 XLU1426I38.5 3.35 0.00 4.00 510.0 5.30 500.0 0.0 0
39.00 XLU1420I39 2.27 -0.98 3.70 407.0 4.10 81.0 5.0 72
39.00 XLU1426I39 2.45 -0.70 3.35 1.0 4.60 500.0 10.0 10
39.50 XLU1420I39.5 2.77 0.00 3.20 569.0 3.60 81.0 0.0 0
39.50 XLU1426I39.5 2.71 0.00 2.99 24.0 4.00 500.0 0.0 0
40.00 XLU1420I40 2.96 0.68 2.86 146.0 3.10 206.0 8.0 923
40.00 XLU1426I40 2.42 0.00 2.72 579.0 3.30 568.0 2.0 58
40.50 XLU1420I40.5 2.19 0.41 2.28 593.0 2.57 554.0 10.0 0
40.50 XLU1426I40.5 1.77 0.00 2.23 564.0 2.80 554.0 0.0 0
41.00 XLU1420I41 1.97 0.59 1.88 132.0 2.03 196.0 17.0 8,906
41.00 XLU1426I41 1.83 0.54 1.73 59.0 2.29 45.0 1.0 54
41.50 XLU1420I41.5 1.18 0.32 1.28 770.0 1.58 554.0 16.0 159
41.50 XLU1426I41.5 1.05 0.00 1.30 571.0 1.80 569.0 5.0 33
42.00 XLU1420I42 0.98 0.44 0.95 1.0 1.04 124.0 126.0 8,411
42.00 XLU1426I42 0.64 0.11 0.84 583.0 1.28 569.0 5.0 66
42.50 XLU1420I42.5 0.57 0.34 0.53 276.0 0.59 173.0 764.0 2,644
42.50 XLU1426I42.5 0.60 0.30 0.55 43.0 0.61 81.0 1384.0 613
43.00 XLU1420I43 0.28 0.21 0.23 81.0 0.28 33.0 5636.0 4,635
43.00 XLU1426I43 0.29 0.17 0.23 174.0 0.32 81.0 2122.0 498
43.50 XLU1420I43.5 0.09 0.07 0.05 111.0 0.12 81.0 266.0 4,377
43.50 XLU1426I43.5 0.12 0.09 0.11 81.0 0.15 91.0 55.0 134
44.00 XLU1420I44 0.02 0.01 0.02 80.0 0.04 53.0 182.0 2,186
44.00 XLU1426I44 0.06 0.05 0.03 102.0 0.07 81.0 21.0 81
44.50 XLU1420I44.5 0.02 0.00 0.01 124.0 0.01 217.0 129.0 65
44.50 XLU1426I44.5 0.02 -0.01 0.01 1.0 0.07 639.0 1.0 40
45.00 XLU1420I45 0.01 0.00 0.01 1342.0 0.02 90.0 1.0 1,802
45.00 XLU1426I45 0.04 0.02 0.01 168.0 0.03 116.0 50.0 52
45.50 XLU1420I45.5 0.02 0.00 0.01 10.0 0.02 128.0 0.0 0
45.50 XLU1426I45.5 0.01 -0.01 0.01 226.0 0.02 86.0 19.0 6
46.00 XLU1420I46 0.01 -0.01 0.01 78.0 0.02 413.0 2.0 72
46.00 XLU1426I46 0.02 0.00 0.01 10.0 0.02 83.0 0.0 0
46.50 XLU1420I46.5 0.02 0.00 0.00 0.0 0.02 415.0 0.0 0
46.50 XLU1426I46.5 0.02 0.00 0.01 317.0 0.02 83.0 0.0 0
47.00 XLU1420I47 0.01 0.00 0.01 54.0 0.02 108.0 1.0 212
47.00 XLU1426I47 0.02 0.00 0.01 300.0 0.02 83.0 0.0 0
47.50 XLU1420I47.5 0.02 0.00 0.00 0.0 0.02 415.0 0.0 0
47.50 XLU1426I47.5 0.02 0.00 0.00 0.0 0.02 403.0 0.0 0
48.00 XLU1420I48 0.01 -0.01 0.01 20.0 0.02 84.0 170.0 176
48.00 XLU1426I48 0.02 0.00 0.00 0.0 0.02 397.0 0.0 0
48.50 XLU1420I48.5 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
48.50 XLU1426I48.5 0.02 0.00 0.00 0.0 0.02 490.0 0.0 0
49.00 XLU1420I49 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
49.00 XLU1426I49 0.02 0.00 0.00 0.0 0.02 403.0 0.0 0

Put Options: XLU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 XLU1420U28 0.01 -0.01 0.01 218.0 0.02 96.0 5.0 41
29.00 XLU1420U29 0.15 0.13 0.01 10.0 0.02 97.0 3.0 3
30.00 XLU1420U30 0.03 0.01 0.01 100.0 0.02 116.0 2.0 317
31.00 XLU1420U31 0.03 0.01 0.01 300.0 0.02 113.0 400.0 467
32.00 XLU1420U32 0.03 0.01 0.01 10.0 0.02 115.0 2.0 855
33.00 XLU1420U33 0.03 0.01 0.01 3.0 0.02 415.0 1.0 60
33.00 XLU1426U33 0.02 0.00 0.01 10.0 0.02 475.0 0.0 0
33.50 XLU1426U33.5 0.02 0.00 0.01 308.0 0.02 403.0 0.0 0
34.00 XLU1420U34 0.02 0.00 0.01 10.0 0.02 113.0 20.0 100
34.00 XLU1426U34 0.02 0.00 0.01 61.0 0.03 88.0 0.0 0
34.50 XLU1420U34.5 0.02 0.00 0.01 302.0 0.02 414.0 0.0 0
34.50 XLU1426U34.5 0.14 0.00 0.01 71.0 0.03 81.0 0.0 0
35.00 XLU1420U35 0.01 0.00 0.01 310.0 0.02 99.0 1.0 326
35.00 XLU1426U35 0.03 0.00 0.01 10.0 0.03 87.0 0.0 0
35.50 XLU1420U35.5 0.02 0.00 0.01 357.0 0.02 415.0 0.0 0
35.50 XLU1426U35.5 0.03 0.00 0.01 10.0 0.03 92.0 0.0 0
36.00 XLU1420U36 0.02 0.00 0.01 10.0 0.02 113.0 28.0 315
36.00 XLU1426U36 0.03 0.00 0.01 357.0 0.03 95.0 0.0 0
36.50 XLU1420U36.5 0.03 0.00 0.01 10.0 0.02 144.0 0.0 0
36.50 XLU1426U36.5 0.04 0.01 0.01 10.0 0.03 90.0 20.0 20
37.00 XLU1420U37 0.01 0.00 0.01 310.0 0.02 124.0 1.0 246
37.00 XLU1426U37 0.04 0.03 0.01 127.0 0.03 86.0 50.0 30
37.50 XLU1420U37.5 0.03 0.00 0.01 366.0 0.02 81.0 0.0 0
37.50 XLU1426U37.5 0.02 0.01 0.01 53.0 0.04 123.0 8.0 16
38.00 XLU1420U38 0.03 0.02 0.01 67.0 0.03 93.0 1.0 5,348
38.00 XLU1426U38 0.03 0.02 0.01 53.0 0.05 414.0 10.0 29
38.50 XLU1420U38.5 0.03 0.00 0.01 32.0 0.03 86.0 0.0 0
38.50 XLU1426U38.5 0.04 0.03 0.01 554.0 0.06 488.0 8.0 12
39.00 XLU1420U39 0.01 -0.02 0.01 10.0 0.02 107.0 6.0 18,674
39.00 XLU1426U39 0.04 0.02 0.01 285.0 0.07 533.0 8.0 27
39.50 XLU1420U39.5 0.02 0.00 0.01 49.0 0.02 53.0 39.0 35
39.50 XLU1426U39.5 0.05 0.02 0.02 158.0 0.08 753.0 15.0 41
40.00 XLU1420U40 0.02 -0.03 0.01 81.0 0.03 46.0 233.0 10,369
40.00 XLU1426U40 0.07 0.04 0.03 111.0 0.09 490.0 10.0 69
40.50 XLU1420U40.5 0.05 0.00 0.01 135.0 0.05 223.0 2.0 45
40.50 XLU1426U40.5 0.13 0.04 0.04 332.0 0.11 497.0 51.0 81
41.00 XLU1420U41 0.06 -0.01 0.03 81.0 0.09 737.0 106.0 8,432
41.00 XLU1426U41 0.11 -0.06 0.08 82.0 0.13 151.0 9.0 73
41.50 XLU1420U41.5 0.08 -0.08 0.06 276.0 0.09 173.0 69.0 2,954
41.50 XLU1426U41.5 0.26 0.00 0.14 149.0 0.17 69.0 10.0 130
42.00 XLU1420U42 0.15 -0.15 0.13 474.0 0.18 372.0 1189.0 20,061
42.00 XLU1426U42 0.26 -0.19 0.16 795.0 0.29 219.0 206.0 177
42.50 XLU1420U42.5 0.33 -0.23 0.31 44.0 0.36 29.0 20192.0 52,908
42.50 XLU1426U42.5 0.40 -0.25 0.30 594.0 0.48 216.0 3232.0 3,182
43.00 XLU1420U43 0.61 -0.42 0.58 81.0 0.65 71.0 700.0 16,696
43.00 XLU1426U43 0.67 -0.29 0.49 820.0 0.77 213.0 134.0 0
43.50 XLU1420U43.5 1.19 -0.16 0.93 180.0 1.05 81.0 13.0 332
43.50 XLU1426U43.5 0.94 -0.43 0.77 706.0 1.15 83.0 53.0 121
44.00 XLU1420U44 1.60 -0.26 1.34 82.0 1.64 396.0 4.0 1,227
44.00 XLU1426U44 1.83 0.00 1.19 586.0 1.68 239.0 0.0 0
44.50 XLU1420U44.5 2.01 -0.34 1.83 196.0 2.05 158.0 63.0 63
44.50 XLU1426U44.5 2.32 0.00 1.61 578.0 2.24 554.0 0.0 0
45.00 XLU1420U45 2.04 -0.80 2.33 82.0 2.64 382.0 28.0 270
45.00 XLU1426U45 2.80 0.00 2.09 578.0 2.76 554.0 0.0 0
45.50 XLU1420U45.5 2.63 -0.67 2.82 196.0 3.15 500.0 24.0 24
45.50 XLU1426U45.5 2.98 0.00 2.59 578.0 3.20 554.0 0.0 0
46.00 XLU1420U46 3.77 -0.03 3.30 528.0 3.65 48.0 2.0 51
46.00 XLU1426U46 3.30 0.00 2.85 17.0 4.20 500.0 0.0 0
46.50 XLU1420U46.5 3.95 0.00 3.80 500.0 4.25 500.0 0.0 0
46.50 XLU1426U46.5 3.80 0.00 3.25 524.0 4.80 500.0 0.0 0
47.00 XLU1420U47 4.30 -0.55 4.30 528.0 4.65 48.0 24.0 77
47.00 XLU1426U47 4.50 0.00 3.75 544.0 5.70 525.0 0.0 0
47.50 XLU1420U47.5 5.25 0.00 4.80 196.0 5.25 500.0 0.0 0
47.50 XLU1426U47.5 5.00 0.00 3.90 549.0 5.80 525.0 0.0 0
48.00 XLU1420U48 7.15 1.30 5.30 230.0 5.65 500.0 1.0 139
48.00 XLU1426U48 5.40 0.00 4.50 524.0 6.35 500.0 0.0 0
48.50 XLU1420U48.5 6.35 0.00 5.80 196.0 6.20 500.0 0.0 0
48.50 XLU1426U48.5 5.90 0.00 5.05 524.0 6.85 500.0 0.0 0
49.00 XLU1420U49 6.70 -0.15 6.30 552.0 6.55 28.0 22.0 22
49.00 XLU1426U49 6.50 0.00 5.55 524.0 7.85 500.0 0.0 0