Sel Sct Utlts Shs  $42.54

down 0.00


19/9/2014 04:00 PM  |  NYSEARCA : XLU
Last Trade: 42.54
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 42.54
Open: 42.34
Bid: 42.50
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 6%
Options:

Call Options: XLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 XLU1420I28 12.55 0.00 13.85 504.0 14.65 285.0 0.0 0
29.00 XLU1420I29 11.60 0.00 11.80 46.0 13.85 252.0 0.0 0
30.00 XLU1420I30 10.60 0.00 10.80 46.0 12.85 252.0 0.0 0
31.00 XLU1420I31 9.70 0.00 9.80 60.0 11.85 252.0 0.0 0
32.00 XLU1420I32 8.60 0.00 8.80 46.0 10.65 252.0 0.0 0
32.00 XLU1426I32 0.00 0.00 10.05 504.0 10.60 135.0 0.0 0
33.00 XLU1420I33 7.40 0.00 8.80 252.0 11.05 10.0 0.0 0
33.00 XLU1426I33 7.80 0.00 8.35 37.0 10.10 6.0 0.0 0
33.50 XLU1426I33.5 7.30 0.00 7.55 37.0 10.65 25.0 0.0 0
34.00 XLU1420I34 4.95 -1.85 7.50 1.0 9.10 47.0 10.0 10
34.00 XLU1426I34 6.40 0.00 7.55 37.0 9.15 6.0 0.0 0
34.50 XLU1420I34.5 6.15 0.00 6.40 10.0 9.65 10.0 0.0 0
34.50 XLU1426I34.5 6.25 0.00 7.25 35.0 9.60 25.0 0.0 0
35.00 XLU1420I35 6.25 0.40 7.25 252.0 7.60 167.0 10.0 70
35.00 XLU1426I35 5.80 0.00 6.55 35.0 9.15 25.0 0.0 0
35.50 XLU1420I35.5 5.10 0.00 6.50 46.0 7.70 252.0 0.0 0
35.50 XLU1426I35.5 5.00 0.00 5.60 35.0 8.35 2.0 0.0 0
36.00 XLU1420I36 6.55 0.35 6.25 252.0 6.60 167.0 32.0 162
36.00 XLU1426I36 4.40 0.00 6.10 108.0 7.50 72.0 0.0 0
36.50 XLU1420I36.5 3.90 0.00 5.50 378.0 7.65 10.0 0.0 0
36.50 XLU1426I36.5 4.85 1.10 4.85 81.0 6.85 72.0 5.0 5
37.00 XLU1420I37 5.45 0.00 5.25 252.0 5.60 167.0 2.0 13
37.00 XLU1426I37 3.40 0.00 4.35 81.0 6.50 72.0 0.0 0
37.50 XLU1420I37.5 3.05 0.00 4.50 61.0 6.20 1.0 0.0 0
37.50 XLU1426I37.5 2.99 0.00 3.45 589.0 5.85 356.0 0.0 0
38.00 XLU1420I38 4.67 0.57 4.25 623.0 4.60 150.0 2.0 3
38.00 XLU1426I38 3.35 -0.85 4.20 82.0 5.60 72.0 51.0 51
38.50 XLU1420I38.5 1.94 0.00 3.00 46.0 4.95 46.0 0.0 0
38.50 XLU1426I38.5 3.20 0.00 2.42 817.0 5.40 349.0 0.0 0
39.00 XLU1420I39 2.27 0.10 3.25 252.0 3.60 211.0 5.0 72
39.00 XLU1426I39 2.45 -0.70 3.10 82.0 4.30 72.0 10.0 10
39.50 XLU1420I39.5 1.71 0.00 2.78 57.0 3.10 46.0 0.0 0
39.50 XLU1426I39.5 1.42 0.00 2.74 107.0 3.45 92.0 0.0 0
40.00 XLU1420I40 2.55 -0.05 2.39 2131.0 2.58 476.0 109.0 229
40.00 XLU1426I40 2.42 0.14 2.30 403.0 2.62 108.0 2.0 1
40.50 XLU1420I40.5 2.19 0.42 1.78 252.0 2.09 108.0 10.0 10
40.50 XLU1426I40.5 1.97 0.25 1.80 829.0 2.18 371.0 7.0 0
41.00 XLU1420I41 1.44 -0.10 1.35 1871.0 1.58 434.0 201.0 1,189
41.00 XLU1426I41 1.83 0.59 1.34 534.0 1.63 93.0 1.0 4
41.50 XLU1420I41.5 1.18 0.40 0.91 42.0 1.09 201.0 16.0 159
41.50 XLU1426I41.5 1.05 0.28 1.04 90.0 1.14 101.0 5.0 28
42.00 XLU1420I42 0.51 -0.03 0.43 1203.0 0.58 1571.0 281.0 208
42.00 XLU1426I42 0.54 0.02 0.62 60.0 0.69 312.0 52.0 12
42.50 XLU1420I42.5 0.06 0.00 0.02 10.0 0.07 179.0 7576.0 2,926
42.50 XLU1426I42.5 0.33 0.13 0.28 281.0 0.36 479.0 192.0 4,024
43.00 XLU1420I43 0.01 0.00 0.01 110.0 0.01 326.0 745.0 10,038
43.00 XLU1426I43 0.12 0.03 0.10 147.0 0.14 239.0 298.0 3,364
43.50 XLU1420I43.5 0.02 0.01 0.02 20.0 0.01 163.0 694.0 4,621
43.50 XLU1426I43.5 0.12 0.11 0.01 547.0 0.05 533.0 55.0 178
44.00 XLU1420I44 0.01 0.00 0.01 65.0 0.01 171.0 13.0 1,884
44.00 XLU1426I44 0.01 0.00 0.01 47.0 0.03 354.0 1.0 88
44.50 XLU1420I44.5 0.02 -0.12 0.01 124.0 0.03 1431.0 129.0 65
44.50 XLU1426I44.5 0.02 -0.12 0.01 429.0 0.03 543.0 1.0 40
45.00 XLU1420I45 0.05 0.00 0.01 1342.0 0.05 5170.0 4.0 1,791
45.00 XLU1426I45 0.04 0.02 0.01 168.0 0.02 251.0 50.0 52
45.50 XLU1420I45.5 0.14 0.00 0.01 10.0 0.04 276.0 0.0 0
45.50 XLU1426I45.5 0.01 -0.13 0.01 226.0 0.02 268.0 19.0 5
46.00 XLU1420I46 0.07 0.00 0.01 78.0 0.07 2065.0 2.0 70
46.00 XLU1426I46 0.14 0.00 0.01 10.0 0.02 108.0 0.0 0
46.50 XLU1420I46.5 0.14 0.00 0.00 0.0 0.04 127.0 0.0 0
46.50 XLU1426I46.5 0.14 0.00 0.01 317.0 0.02 108.0 0.0 0
47.00 XLU1420I47 0.01 -0.06 0.01 54.0 0.07 1950.0 1.0 212
47.00 XLU1426I47 0.14 0.00 0.01 300.0 0.02 108.0 0.0 0
47.50 XLU1420I47.5 0.14 0.00 0.00 0.0 0.04 127.0 0.0 0
47.50 XLU1426I47.5 0.14 0.00 0.00 0.0 0.02 108.0 0.0 0
48.00 XLU1420I48 0.01 -0.06 0.01 20.0 0.04 575.0 170.0 176
48.00 XLU1426I48 0.14 0.00 0.00 0.0 0.02 108.0 0.0 0
48.50 XLU1420I48.5 0.14 0.00 0.00 0.0 0.04 145.0 0.0 0
48.50 XLU1426I48.5 0.14 0.00 0.00 0.0 0.02 108.0 0.0 0
49.00 XLU1420I49 0.14 0.00 0.00 0.0 0.04 127.0 0.0 0
49.00 XLU1426I49 0.14 0.00 0.00 0.0 0.02 108.0 0.0 0
49.50 XLU1420I49.5 0.14 0.00 0.00 0.0 0.03 145.0 0.0 0
49.50 XLU1426I49.5 0.14 0.00 0.00 0.0 0.02 108.0 0.0 0
50.00 XLU1420I50 0.14 0.00 0.00 0.0 0.03 145.0 0.0 0
50.00 XLU1426I50 0.14 0.00 0.00 0.0 0.02 108.0 0.0 0
50.50 XLU1420I50.5 0.14 0.00 0.00 0.0 0.07 145.0 0.0 0
50.50 XLU1426I50.5 0.14 0.00 0.00 0.0 0.02 108.0 0.0 0
51.00 XLU1420I51 0.14 0.00 0.00 0.0 0.07 145.0 0.0 0
51.00 XLU1426I51 0.14 0.00 0.00 0.0 0.02 108.0 0.0 0
52.00 XLU1420I52 0.14 0.00 0.00 0.0 0.07 1663.0 0.0 0
52.00 XLU1426I52 0.00 0.00 0.00 0.0 0.02 108.0 0.0 0
53.00 XLU1426I53 0.00 0.00 0.00 0.0 0.02 108.0 0.0 0
54.00 XLU1426I54 0.00 0.00 0.00 0.0 0.02 285.0 0.0 0

Put Options: XLU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 XLU1420U28 0.01 -0.13 0.01 218.0 0.07 526.0 5.0 41
29.00 XLU1420U29 0.15 0.01 0.01 10.0 0.07 280.0 3.0 3
30.00 XLU1420U30 0.03 -0.04 0.01 100.0 0.07 1044.0 2.0 317
31.00 XLU1420U31 0.03 -0.04 0.01 300.0 0.07 1375.0 400.0 467
32.00 XLU1420U32 0.03 -0.04 0.01 10.0 0.07 3213.0 2.0 855
32.00 XLU1426U32 0.00 0.00 0.00 0.0 0.02 108.0 0.0 0
33.00 XLU1420U33 0.03 -0.11 0.01 3.0 0.07 2604.0 1.0 60
33.00 XLU1426U33 0.14 0.00 0.01 10.0 0.02 108.0 0.0 0
33.50 XLU1426U33.5 0.14 0.00 0.01 308.0 0.02 108.0 0.0 0
34.00 XLU1420U34 0.02 -0.12 0.01 10.0 0.07 729.0 20.0 96
34.00 XLU1426U34 0.14 0.00 0.01 61.0 0.02 108.0 0.0 0
34.50 XLU1420U34.5 0.14 0.00 0.01 302.0 0.04 294.0 0.0 0
34.50 XLU1426U34.5 0.14 0.00 0.01 71.0 0.02 108.0 0.0 0
35.00 XLU1420U35 0.01 -0.06 0.01 310.0 0.07 2638.0 1.0 320
35.00 XLU1426U35 0.14 0.00 0.01 10.0 0.02 108.0 0.0 0
35.50 XLU1420U35.5 0.14 0.00 0.01 357.0 0.04 295.0 0.0 0
35.50 XLU1426U35.5 0.14 0.00 0.01 10.0 0.02 108.0 0.0 0
36.00 XLU1420U36 0.02 -0.05 0.01 10.0 0.07 2869.0 28.0 315
36.00 XLU1426U36 0.14 0.00 0.01 357.0 0.02 108.0 0.0 0
36.50 XLU1420U36.5 0.14 0.00 0.01 10.0 0.04 267.0 0.0 0
36.50 XLU1426U36.5 0.04 -0.10 0.01 10.0 0.02 108.0 20.0 20
37.00 XLU1420U37 0.02 0.00 0.02 4.0 0.07 2124.0 5.0 245
37.00 XLU1426U37 0.04 -0.10 0.01 127.0 0.03 96.0 50.0 30
37.50 XLU1420U37.5 0.14 0.00 0.01 366.0 0.04 179.0 0.0 0
37.50 XLU1426U37.5 0.02 -0.12 0.01 53.0 0.03 457.0 8.0 16
38.00 XLU1420U38 0.02 0.00 0.01 67.0 0.02 722.0 1.0 5,348
38.00 XLU1426U38 0.02 -0.12 0.01 4.0 0.03 490.0 30.0 49
38.50 XLU1420U38.5 0.14 0.00 0.01 32.0 0.04 283.0 0.0 0
38.50 XLU1426U38.5 0.04 0.03 0.01 72.0 0.03 173.0 8.0 12
39.00 XLU1420U39 0.02 0.01 0.01 10.0 0.01 192.0 5.0 18,665
39.00 XLU1426U39 0.02 0.00 0.01 72.0 0.03 169.0 3.0 30
39.50 XLU1420U39.5 0.02 -0.12 0.01 49.0 0.03 1441.0 39.0 54
39.50 XLU1426U39.5 0.02 0.01 0.01 72.0 0.04 259.0 75.0 41
40.00 XLU1420U40 0.02 0.00 0.01 81.0 0.07 3213.0 15.0 10,438
40.00 XLU1426U40 0.05 0.00 0.01 110.0 0.05 1406.0 15.0 66
40.50 XLU1420U40.5 0.05 -0.09 0.01 135.0 0.03 1243.0 2.0 45
40.50 XLU1426U40.5 0.04 0.03 0.01 167.0 0.06 3219.0 15.0 81
41.00 XLU1420U41 0.01 -0.01 0.01 4.0 0.01 96.0 4.0 8,527
41.00 XLU1426U41 0.07 0.06 0.02 162.0 0.08 4043.0 56.0 117
41.50 XLU1420U41.5 0.02 -0.01 0.02 2.0 0.04 2002.0 2.0 2,966
41.50 XLU1426U41.5 0.09 -0.05 0.05 132.0 0.09 906.0 21.0 124
42.00 XLU1420U42 0.01 -0.09 0.01 2.0 0.01 267.0 160.0 20,383
42.00 XLU1426U42 0.13 -0.21 0.11 221.0 0.16 102.0 1612.0 363
42.50 XLU1420U42.5 0.01 -0.41 0.01 309.0 0.02 150.0 27021.0 79,328
42.50 XLU1426U42.5 0.26 -0.30 0.26 403.0 0.33 72.0 1335.0 1,713
43.00 XLU1420U43 0.49 -0.39 0.43 148.0 0.54 2623.0 2216.0 18,223
43.00 XLU1426U43 0.57 -0.20 0.54 363.0 0.64 69.0 252.0 156
43.50 XLU1420U43.5 0.97 -0.38 0.92 541.0 1.09 3619.0 100.0 344
43.50 XLU1426U43.5 1.10 1.09 0.95 225.0 1.23 1026.0 50.0 134
44.00 XLU1420U44 1.80 0.07 1.42 569.0 1.54 545.0 5.0 1,211
44.00 XLU1426U44 0.01 0.00 1.21 108.0 1.72 82.0 0.0 0
44.50 XLU1420U44.5 2.01 1.99 1.91 127.0 2.13 252.0 63.0 63
44.50 XLU1426U44.5 0.01 0.00 1.75 108.0 2.30 72.0 0.0 0
45.00 XLU1420U45 2.87 0.00 2.41 792.0 2.62 2295.0 1.0 263
45.00 XLU1426U45 0.55 0.00 1.92 37.0 2.81 25.0 0.0 0
45.50 XLU1420U45.5 2.63 1.56 2.87 295.0 3.15 180.0 24.0 24
45.50 XLU1426U45.5 1.02 0.00 2.61 37.0 3.35 25.0 0.0 0
46.00 XLU1420U46 3.77 2.25 3.40 140.0 3.70 255.0 2.0 51
46.00 XLU1426U46 1.53 0.00 3.15 37.0 4.10 25.0 0.0 0
46.50 XLU1420U46.5 2.07 0.00 2.99 36.0 5.60 46.0 0.0 0
46.50 XLU1426U46.5 2.02 0.00 3.40 37.0 4.80 25.0 0.0 0
47.00 XLU1420U47 4.30 1.78 4.40 220.0 4.65 252.0 24.0 77
47.00 XLU1426U47 2.52 0.00 3.65 37.0 6.10 25.0 0.0 0
47.50 XLU1420U47.5 3.00 0.00 3.80 252.0 6.60 46.0 0.0 0
47.50 XLU1426U47.5 3.10 0.00 4.15 37.0 6.10 25.0 0.0 0
48.00 XLU1420U48 7.15 2.85 5.40 1287.0 5.60 1752.0 1.0 139
48.00 XLU1426U48 3.60 0.00 4.20 37.0 7.10 25.0 0.0 0
48.50 XLU1420U48.5 4.00 0.00 5.90 36.0 6.15 36.0 0.0 0
48.50 XLU1426U48.5 4.05 0.00 5.15 35.0 7.55 1.0 0.0 0
49.00 XLU1420U49 6.70 2.20 6.40 170.0 6.65 252.0 22.0 22
49.00 XLU1426U49 4.55 0.00 5.20 23.0 8.10 12.0 0.0 0
49.50 XLU1420U49.5 5.00 0.00 6.40 46.0 7.50 61.0 0.0 0
49.50 XLU1426U49.5 5.05 0.00 6.90 211.0 7.80 252.0 0.0 0
50.00 XLU1420U50 5.50 0.00 5.85 46.0 8.05 85.0 0.0 0
50.00 XLU1426U50 5.50 0.00 7.40 211.0 7.90 252.0 0.0 0
50.50 XLU1420U50.5 6.00 0.00 6.90 82.0 8.55 85.0 0.0 0
50.50 XLU1426U50.5 6.05 0.00 7.90 211.0 8.40 252.0 0.0 0
51.00 XLU1420U51 6.50 0.00 7.50 252.0 9.00 36.0 0.0 0
51.00 XLU1426U51 6.55 0.00 8.40 211.0 8.90 252.0 0.0 0
52.00 XLU1420U52 7.65 0.00 9.35 295.0 9.70 190.0 0.0 0
52.00 XLU1426U52 0.00 0.00 9.35 252.0 9.65 252.0 0.0 0
53.00 XLU1426U53 0.00 0.00 9.00 252.0 10.65 252.0 0.0 0
54.00 XLU1426U54 0.00 0.00 11.25 392.0 11.65 252.0 0.0 0
Trading Center