$45.70 +0.18 (0.40%) Sel Sct Utlts Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 45.70
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.18 (0.40%)
Prev Close: 45.52
Open: 45.72
Bid: 45.68
Ask: 45.93
Options:

Call Options: XLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 XLU1422K31 12.85 0.00 12.35 1.0 16.95 2.0 0.0 0
32.00 XLU1422K32 11.80 0.00 11.40 1.0 15.85 10.0 0.0 0
33.00 XLU1422K33 10.80 0.00 10.35 48.0 14.80 2.0 0.0 0
34.00 XLU1422K34 9.80 0.00 9.35 1.0 13.90 12.0 0.0 0
34.50 XLU1422K34.5 9.30 0.00 8.80 11.0 13.60 1.0 0.0 0
35.00 XLU1422K35 8.80 0.00 8.60 10.0 12.90 1.0 0.0 0
35.00 XLU1428K35 7.60 -1.25 9.10 10.0 12.35 10.0 40.0 40
35.50 XLU1422K35.5 8.05 0.00 8.00 20.0 12.05 1.0 0.0 0
35.50 XLU1428K35.5 8.35 0.00 8.55 20.0 11.85 20.0 0.0 0
36.00 XLU1422K36 7.50 0.00 7.40 20.0 12.00 10.0 0.0 0
36.00 XLU1428K36 9.15 0.00 8.10 10.0 11.35 10.0 0.0 0
36.50 XLU1422K36.5 9.60 0.85 7.15 1.0 11.55 33.0 24.0 24
36.50 XLU1428K36.5 8.50 0.00 7.85 11.0 11.50 2.0 0.0 0
37.00 XLU1422K37 6.75 0.00 6.35 48.0 11.00 40.0 0.0 0
37.00 XLU1428K37 8.55 0.25 7.10 10.0 10.40 10.0 32.0 32
37.50 XLU1422K37.5 8.85 1.05 6.20 1.0 10.55 33.0 24.0 65
37.50 XLU1428K37.5 7.50 0.00 6.25 11.0 8.85 30.0 0.0 0
38.00 XLU1422K38 4.68 -2.47 5.30 20.0 10.00 30.0 2.0 2
38.00 XLU1428K38 7.30 0.00 6.50 30.0 8.45 30.0 0.0 0
38.50 XLU1422K38.5 6.85 0.20 5.80 11.0 9.55 22.0 11.0 11
38.50 XLU1428K38.5 7.10 0.30 6.55 11.0 8.95 11.0 32.0 32
39.00 XLU1422K39 4.15 -2.00 4.60 20.0 9.00 10.0 26.0 37
39.00 XLU1428K39 6.30 0.00 5.35 20.0 8.00 20.0 0.0 0
39.50 XLU1422K39.5 5.85 0.20 4.50 10.0 8.60 33.0 11.0 11
39.50 XLU1428K39.5 5.80 0.00 4.50 30.0 7.30 30.0 0.0 0
40.00 XLU1422K40 3.07 -2.08 3.85 10.0 8.05 21.0 145.0 194
40.00 XLU1428K40 6.40 1.10 4.55 30.0 6.60 30.0 2.0 22
40.50 XLU1422K40.5 4.65 0.00 3.00 123.0 7.35 113.0 0.0 0
40.50 XLU1428K40.5 2.63 -2.17 4.85 72.0 5.40 72.0 1.0 1
41.00 XLU1422K41 4.70 0.50 4.30 2288.0 4.85 1164.0 225.0 734
41.00 XLU1428K41 2.15 -2.15 4.35 72.0 5.00 82.0 126.0 125
41.50 XLU1422K41.5 2.14 -1.56 2.94 82.0 6.60 83.0 1.0 1
41.50 XLU1428K41.5 3.80 0.00 3.40 1.0 4.75 36.0 0.0 0
42.00 XLU1422K42 3.70 0.50 3.45 10.0 4.05 10.0 412.0 2,892
42.00 XLU1428K42 1.51 -1.84 1.95 1.0 5.35 1.0 1.0 11
42.50 XLU1422K42.5 2.96 0.24 2.83 91.0 3.65 72.0 81.0 87
42.50 XLU1428K42.5 2.75 -0.09 2.86 105.0 3.65 90.0 11.0 98
43.00 XLU1422K43 2.60 0.04 2.54 85.0 2.84 82.0 41.0 3,755
43.00 XLU1428K43 3.45 1.11 2.65 85.0 2.99 82.0 1.0 45
43.50 XLU1422K43.5 2.01 -0.06 2.07 82.0 2.44 123.0 1.0 614
43.50 XLU1428K43.5 1.50 -0.36 1.86 46.0 2.57 1.0 98.0 134
44.00 XLU1422K44 1.66 0.03 1.59 82.0 2.30 139.0 5619.0 9,057
44.00 XLU1428K44 1.23 -0.22 1.36 89.0 2.51 82.0 21.0 169
44.50 XLU1422K44.5 1.25 0.10 0.99 765.0 1.31 359.0 18.0 726
44.50 XLU1428K44.5 1.15 0.16 1.09 99.0 1.92 20.0 20.0 131
45.00 XLU1422K45 0.76 0.18 0.60 198.0 0.81 708.0 5177.0 10,890
45.00 XLU1428K45 0.84 0.15 0.73 452.0 0.99 351.0 46.0 327
45.50 XLU1422K45.5 0.25 0.10 0.13 192.0 0.31 603.0 310.0 3,005
45.50 XLU1428K45.5 0.41 0.08 0.34 498.0 0.52 72.0 75.0 729
46.00 XLU1422K46 0.01 -0.02 0.02 34.0 0.01 320.0 78.0 2,722
46.00 XLU1428K46 0.17 0.03 0.12 358.0 0.19 253.0 100.0 155
46.50 XLU1422K46.5 0.01 -0.02 0.01 25.0 0.03 1216.0 21.0 4,935
46.50 XLU1428K46.5 0.03 0.01 0.01 3156.0 0.05 135.0 63.0 94
47.00 XLU1422K47 0.01 0.00 0.02 30.0 0.01 182.0 3.0 1,209
47.00 XLU1428K47 0.02 0.00 0.01 135.0 0.03 208.0 21.0 88
47.50 XLU1422K47.5 0.01 -0.06 0.01 1.0 0.07 1777.0 3.0 2,106
47.50 XLU1428K47.5 0.03 0.00 0.01 10.0 0.15 100.0 0.0 0
48.00 XLU1422K48 0.04 -0.03 0.02 358.0 0.07 151.0 1.0 51
48.00 XLU1428K48 0.02 0.00 0.01 156.0 0.16 82.0 1.0 9
48.50 XLU1422K48.5 0.02 -0.05 0.01 359.0 0.07 283.0 71.0 71
48.50 XLU1428K48.5 0.03 0.01 0.01 396.0 0.15 103.0 5.0 5
49.00 XLU1422K49 0.07 0.00 0.01 10.0 0.07 97.0 0.0 0
49.00 XLU1428K49 0.02 0.00 0.01 10.0 0.15 102.0 0.0 0
49.50 XLU1422K49.5 0.07 0.00 0.00 0.0 0.07 102.0 0.0 0
49.50 XLU1428K49.5 0.02 0.00 0.01 10.0 0.03 97.0 0.0 0
50.00 XLU1422K50 0.02 -0.05 0.00 0.0 0.07 116.0 5.0 5
50.00 XLU1428K50 0.02 0.00 0.00 0.0 0.03 97.0 0.0 0
50.50 XLU1422K50.5 0.07 0.00 0.00 0.0 0.07 102.0 0.0 0
50.50 XLU1428K50.5 0.02 0.00 0.00 0.0 0.03 97.0 0.0 0
51.00 XLU1422K51 0.01 0.00 0.01 39.0 0.01 106.0 21.0 21
51.00 XLU1428K51 0.02 0.00 0.00 0.0 0.03 97.0 0.0 0
51.50 XLU1422K51.5 0.07 0.00 0.00 0.0 0.07 117.0 0.0 0
51.50 XLU1428K51.5 0.02 0.00 0.00 0.0 0.03 97.0 0.0 0
52.00 XLU1422K52 0.07 0.00 0.00 0.0 0.07 117.0 0.0 0
52.00 XLU1428K52 0.02 0.00 0.00 0.0 0.03 97.0 0.0 0
52.50 XLU1422K52.5 0.07 0.00 0.00 0.0 0.07 117.0 0.0 0
52.50 XLU1428K52.5 0.02 0.00 0.00 0.0 0.03 97.0 0.0 0
53.00 XLU1422K53 0.07 0.00 0.00 0.0 0.07 97.0 0.0 0
53.00 XLU1428K53 0.02 0.00 0.00 0.0 0.03 97.0 0.0 0
53.50 XLU1422K53.5 0.07 0.00 0.00 0.0 0.07 97.0 0.0 0
53.50 XLU1428K53.5 0.02 0.00 0.00 0.0 0.03 97.0 0.0 0
54.00 XLU1422K54 0.07 0.00 0.00 0.0 0.07 97.0 0.0 0
54.00 XLU1428K54 0.02 0.00 0.00 0.0 5.00 20.0 0.0 0
55.00 XLU1422K55 0.07 0.00 0.00 0.0 0.07 107.0 0.0 0
55.00 XLU1428K55 0.00 0.00 0.00 0.0 0.03 89.0 0.0 0
56.00 XLU1428K56 0.00 0.00 0.00 0.0 0.03 89.0 0.0 0
57.00 XLU1428K57 0.00 0.00 0.00 0.0 0.03 89.0 0.0 0

Put Options: XLU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 XLU1422W31 0.01 -0.06 0.01 680.0 0.07 137.0 10.0 142
32.00 XLU1422W32 0.09 0.02 0.01 241.0 0.07 135.0 10.0 65
33.00 XLU1422W33 0.09 0.02 0.01 10.0 0.07 111.0 10.0 10
34.00 XLU1422W34 0.02 -0.05 0.01 109.0 0.07 144.0 20.0 20
34.50 XLU1422W34.5 0.07 0.00 0.01 130.0 0.07 111.0 0.0 0
35.00 XLU1422W35 0.02 -0.05 0.01 109.0 0.07 281.0 10.0 10
35.00 XLU1428W35 0.03 0.01 0.01 10.0 5.00 20.0 36.0 50
35.50 XLU1422W35.5 0.02 -0.05 0.01 10.0 0.07 299.0 2.0 62
35.50 XLU1428W35.5 0.03 0.01 0.01 64.0 5.00 20.0 10.0 10
36.00 XLU1422W36 0.02 -0.05 0.01 324.0 0.07 289.0 36.0 66
36.00 XLU1428W36 0.02 0.00 0.01 64.0 0.03 10.0 0.0 0
36.50 XLU1422W36.5 0.02 -0.05 0.01 44.0 0.07 165.0 39.0 39
36.50 XLU1428W36.5 0.02 0.00 0.01 72.0 0.03 10.0 0.0 0
37.00 XLU1422W37 0.02 -0.05 0.01 1.0 0.07 288.0 20.0 25
37.00 XLU1428W37 0.02 0.00 0.01 363.0 0.03 134.0 0.0 0
37.50 XLU1422W37.5 0.07 0.00 0.01 1.0 0.07 97.0 0.0 0
37.50 XLU1428W37.5 0.02 0.00 0.01 164.0 0.03 10.0 0.0 0
38.00 XLU1422W38 0.07 0.00 0.01 372.0 0.07 288.0 1.0 30
38.00 XLU1428W38 0.03 0.01 0.01 30.0 5.00 20.0 30.0 30
38.50 XLU1422W38.5 0.07 0.00 0.01 231.0 0.07 143.0 0.0 0
38.50 XLU1428W38.5 0.02 0.00 0.01 61.0 5.00 20.0 0.0 0
39.00 XLU1422W39 0.02 -0.05 0.01 10.0 0.07 254.0 84.0 140
39.00 XLU1428W39 0.14 0.11 0.01 93.0 5.00 20.0 6.0 6
39.50 XLU1422W39.5 0.10 0.03 0.01 456.0 0.03 100.0 2.0 5
39.50 XLU1428W39.5 0.03 0.00 0.01 10.0 0.03 137.0 0.0 0
40.00 XLU1422W40 0.01 0.00 0.01 97.0 0.01 332.0 97.0 20,580
40.00 XLU1428W40 0.03 0.01 0.01 408.0 0.15 113.0 2.0 35
40.50 XLU1422W40.5 0.03 -0.05 0.01 50.0 0.07 1222.0 2.0 152
40.50 XLU1428W40.5 0.11 0.10 0.01 10.0 0.03 168.0 1.0 80
41.00 XLU1422W41 0.01 -0.04 0.01 1.0 0.01 240.0 1.0 5,775
41.00 XLU1428W41 0.44 0.43 0.01 10.0 0.03 94.0 40.0 40
41.50 XLU1422W41.5 0.01 -0.07 0.01 127.0 0.03 1400.0 23.0 20,422
41.50 XLU1428W41.5 0.58 0.57 0.01 10.0 0.03 90.0 41.0 41
42.00 XLU1422W42 0.03 -0.05 0.01 300.0 0.07 273.0 1.0 2,541
42.00 XLU1428W42 0.03 0.00 0.01 332.0 0.04 112.0 20.0 25
42.50 XLU1422W42.5 0.01 0.00 0.01 1.0 0.08 1220.0 1.0 678
42.50 XLU1428W42.5 0.27 0.26 0.01 110.0 0.05 288.0 2.0 64
43.00 XLU1422W43 0.02 -0.05 0.01 258.0 0.02 1231.0 2.0 4,216
43.00 XLU1428W43 0.05 0.00 0.02 213.0 0.07 2363.0 1.0 108
43.50 XLU1422W43.5 0.03 0.00 0.01 10.0 0.01 133.0 2364.0 26,238
43.50 XLU1428W43.5 0.07 0.05 0.02 192.0 0.03 107.0 10.0 412
44.00 XLU1422W44 0.01 -0.01 0.02 140.0 0.01 150.0 2.0 51,010
44.00 XLU1428W44 0.04 -0.03 0.04 85.0 0.04 290.0 90.0 1,031
44.50 XLU1422W44.5 0.01 0.00 0.01 250.0 0.01 187.0 21.0 8,167
44.50 XLU1428W44.5 0.07 -0.02 0.03 468.0 0.09 3233.0 125.0 99
45.00 XLU1422W45 0.01 -0.04 0.01 2.0 0.03 1215.0 297.0 12,913
45.00 XLU1428W45 0.09 -0.06 0.07 360.0 0.16 297.0 419.0 834
45.50 XLU1422W45.5 0.02 -0.10 0.01 200.0 0.10 1224.0 59.0 13,138
45.50 XLU1428W45.5 0.24 -0.05 0.17 451.0 0.25 72.0 26.0 268
46.00 XLU1422W46 0.28 -0.15 0.16 111.0 0.50 1668.0 7.0 4,371
46.00 XLU1428W46 0.55 0.00 0.37 315.0 0.51 474.0 21.0 270
46.50 XLU1422W46.5 1.43 0.62 0.60 5.0 1.17 2682.0 30.0 331
46.50 XLU1428W46.5 0.65 -0.21 0.73 269.0 1.03 1731.0 5.0 23
47.00 XLU1422W47 2.06 0.77 1.02 82.0 1.52 82.0 15.0 303
47.00 XLU1428W47 1.28 -0.03 1.18 133.0 2.18 72.0 9.0 80
47.50 XLU1422W47.5 1.79 0.02 1.35 123.0 2.85 108.0 37.0 37
47.50 XLU1428W47.5 1.83 0.05 1.69 121.0 2.17 87.0 20.0 2
48.00 XLU1422W48 2.36 0.00 2.16 82.0 3.15 72.0 5.0 5
48.00 XLU1428W48 2.28 0.00 2.16 88.0 2.69 72.0 0.0 0
48.50 XLU1422W48.5 2.68 0.08 2.67 82.0 3.90 72.0 32.0 32
48.50 XLU1428W48.5 2.78 0.00 2.67 82.0 3.55 113.0 0.0 0
49.00 XLU1422W49 3.10 0.00 2.74 1.0 4.70 1.0 0.0 0
49.00 XLU1428W49 3.20 0.00 2.75 123.0 4.30 108.0 0.0 0
49.50 XLU1422W49.5 3.60 0.00 3.00 123.0 6.15 108.0 0.0 0
49.50 XLU1428W49.5 3.75 0.00 3.15 113.0 4.35 21.0 0.0 0
50.00 XLU1422W50 4.10 0.00 2.20 20.0 6.60 1.0 0.0 0
50.00 XLU1428W50 4.55 0.30 3.65 72.0 4.70 72.0 2.0 23
50.50 XLU1422W50.5 4.60 0.00 3.00 20.0 7.15 20.0 0.0 0
50.50 XLU1428W50.5 4.75 0.00 3.15 10.0 6.45 10.0 0.0 0
51.00 XLU1422W51 5.05 0.00 3.25 20.0 7.65 30.0 0.0 0
51.00 XLU1428W51 5.20 0.00 3.65 10.0 6.95 10.0 0.0 0
51.50 XLU1422W51.5 5.75 0.00 3.55 1.0 8.00 20.0 0.0 0
51.50 XLU1428W51.5 5.70 0.00 4.15 10.0 7.45 10.0 0.0 0
52.00 XLU1422W52 6.05 0.00 4.00 20.0 8.50 20.0 0.0 0
52.00 XLU1428W52 6.20 0.00 4.65 10.0 7.95 10.0 0.0 0
52.50 XLU1422W52.5 6.75 0.00 4.45 21.0 9.00 20.0 0.0 0
52.50 XLU1428W52.5 6.70 0.00 5.15 20.0 8.40 31.0 0.0 0
53.00 XLU1422W53 6.45 0.00 4.95 33.0 9.00 20.0 0.0 0
53.00 XLU1428W53 6.65 0.00 5.65 10.0 8.95 10.0 0.0 0
53.50 XLU1422W53.5 6.95 0.00 5.45 33.0 9.95 20.0 0.0 0
53.50 XLU1428W53.5 6.85 0.00 6.15 20.0 8.80 12.0 0.0 0
54.00 XLU1422W54 6.90 0.00 6.00 20.0 10.65 10.0 0.0 0
54.00 XLU1428W54 7.25 0.00 6.55 20.0 9.60 11.0 0.0 0
55.00 XLU1422W55 8.70 0.00 7.15 20.0 11.40 1.0 0.0 0
55.00 XLU1428W55 8.55 0.00 7.40 1.0 11.70 1.0 0.0 0
56.00 XLU1428W56 0.00 0.00 8.70 1.0 11.90 10.0 0.0 0
57.00 XLU1428W57 0.00 0.00 9.50 10.0 12.90 10.0 0.0 0