$44.53 +0.43 (0.98%) Sel Sct Utlts Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 44.53
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.43 (0.98%)
Prev Close: 44.10
Open: 44.17
Bid: 44.52
Ask: 44.60
Options:

Call Options: XLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLU1431J35 8.70 0.00 8.70 1396.0 9.70 1207.0 0.0 0
36.00 XLU1431J36 7.70 0.00 7.70 1663.0 8.70 1492.0 0.0 0
36.50 XLU1431J36.5 7.25 0.00 7.20 1087.0 8.20 894.0 0.0 0
37.00 XLU1431J37 5.85 -1.00 6.75 2977.0 7.70 2728.0 28.0 28
37.50 XLU1431J37.5 6.30 0.00 6.25 2311.0 7.20 1831.0 0.0 0
38.00 XLU1431J38 5.85 0.00 5.75 280.0 6.70 262.0 0.0 0
38.50 XLU1431J38.5 5.30 0.00 5.25 280.0 6.20 258.0 0.0 0
39.00 XLU1431J39 4.85 0.00 4.80 1970.0 5.70 1733.0 0.0 0
39.50 XLU1431J39.5 3.40 -0.95 4.30 625.0 5.25 138.0 17.0 16
40.00 XLU1431J40 2.54 -1.36 3.85 280.0 4.75 277.0 36.0 86
40.50 XLU1431J40.5 2.98 -0.37 3.35 3202.0 4.20 2982.0 40.0 60
41.00 XLU1431J41 3.47 0.51 2.85 339.0 3.75 130.0 1.0 361
41.50 XLU1431J41.5 1.40 -1.01 2.35 340.0 3.25 136.0 174.0 490
42.00 XLU1431J42 1.17 -0.83 2.00 342.0 2.73 124.0 83.0 7,181
42.50 XLU1431J42.5 0.72 -0.82 1.50 298.0 2.24 129.0 65.0 422
43.00 XLU1431J43 1.55 0.41 1.46 2776.0 1.76 2465.0 42.0 341
43.50 XLU1431J43.5 1.22 0.41 1.05 1782.0 1.20 40.0 2.0 673
44.00 XLU1431J44 0.78 0.30 0.66 3778.0 0.80 40.0 31.0 1,678
44.50 XLU1431J44.5 0.43 0.16 0.41 588.0 0.48 189.0 97.0 367
45.00 XLU1431J45 0.21 0.05 0.20 244.0 0.26 380.0 89.0 8,973
45.50 XLU1431J45.5 0.09 0.06 0.07 661.0 0.12 1275.0 100.0 0
46.00 XLU1431J46 0.05 0.04 0.03 214.0 0.05 309.0 115.0 11
46.50 XLU1431J46.5 0.04 0.00 0.01 88.0 0.03 1310.0 0.0 0
47.00 XLU1431J47 0.01 -0.02 0.01 85.0 0.03 380.0 10.0 13
47.50 XLU1431J47.5 0.03 0.00 0.00 0.0 0.03 208.0 0.0 0
48.00 XLU1431J48 0.01 -0.02 0.00 0.0 0.02 210.0 2.0 2
48.50 XLU1431J48.5 0.02 0.00 0.00 0.0 0.02 123.0 0.0 0
49.00 XLU1431J49 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
49.50 XLU1431J49.5 0.02 0.00 0.00 0.0 0.02 129.0 0.0 0
50.00 XLU1431J50 0.02 0.00 0.00 0.0 0.02 123.0 0.0 0
50.50 XLU1431J50.5 0.02 0.00 0.00 0.0 0.02 127.0 0.0 0
51.00 XLU1431J51 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
51.50 XLU1431J51.5 0.02 0.00 0.00 0.0 0.02 664.0 0.0 0
52.00 XLU1431J52 0.02 0.00 0.00 0.0 0.02 170.0 0.0 0
52.50 XLU1431J52.5 0.02 0.00 0.00 0.0 0.02 170.0 0.0 0
53.00 XLU1431J53 0.02 0.00 0.00 0.0 0.02 170.0 0.0 0

Put Options: XLU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLU1431V35 0.08 0.00 0.01 809.0 0.02 184.0 10.0 20
36.00 XLU1431V36 0.02 0.00 0.01 60.0 0.02 124.0 0.0 0
36.50 XLU1431V36.5 0.02 0.00 0.01 115.0 0.02 124.0 0.0 0
37.00 XLU1431V37 0.02 0.00 0.01 968.0 0.02 118.0 2.0 2
37.50 XLU1431V37.5 0.05 0.01 0.01 40.0 0.02 105.0 10.0 10
38.00 XLU1431V38 0.07 0.03 0.01 1572.0 0.02 84.0 10.0 29
38.50 XLU1431V38.5 0.05 0.04 0.01 10.0 0.02 60.0 20.0 23
39.00 XLU1431V39 0.05 0.04 0.01 153.0 0.04 368.0 10.0 24
39.50 XLU1431V39.5 0.11 0.10 0.01 245.0 0.06 173.0 31.0 13
40.00 XLU1431V40 0.12 0.11 0.01 123.0 0.07 2035.0 12.0 33
40.50 XLU1431V40.5 0.02 0.01 0.01 40.0 0.09 2112.0 21.0 192
41.00 XLU1431V41 0.08 0.07 0.01 814.0 0.11 5373.0 1.0 181
41.50 XLU1431V41.5 0.04 0.02 0.02 733.0 0.09 3507.0 22.0 2,076
42.00 XLU1431V42 0.34 0.32 0.01 885.0 0.12 3639.0 20.0 4,266
42.50 XLU1431V42.5 0.11 0.07 0.02 2311.0 0.13 2386.0 1.0 335
43.00 XLU1431V43 0.17 0.00 0.03 30.0 0.12 2220.0 1.0 405
43.50 XLU1431V43.5 0.15 -0.08 0.13 141.0 0.17 569.0 29.0 912
44.00 XLU1431V44 0.34 0.02 0.20 446.0 0.27 645.0 666.0 916
44.50 XLU1431V44.5 0.49 -0.11 0.38 251.0 0.45 96.0 38.0 187
45.00 XLU1431V45 0.64 -0.26 0.65 159.0 0.73 159.0 10.0 84
45.50 XLU1431V45.5 1.18 0.00 1.02 420.0 1.59 4150.0 0.0 0
46.00 XLU1431V46 1.62 -0.02 1.37 3331.0 2.00 3323.0 40.0 0
46.50 XLU1431V46.5 3.80 1.78 1.85 1338.0 2.18 2506.0 40.0 40
47.00 XLU1431V47 2.49 0.00 2.34 124.0 2.68 299.0 0.0 0
47.50 XLU1431V47.5 3.05 0.00 2.81 136.0 3.20 719.0 0.0 0
48.00 XLU1431V48 3.45 0.00 3.20 426.0 3.70 352.0 0.0 0
48.50 XLU1431V48.5 3.95 0.00 3.70 426.0 4.20 352.0 0.0 0
49.00 XLU1431V49 4.45 0.00 4.20 298.0 4.70 232.0 0.0 0
49.50 XLU1431V49.5 5.00 0.00 4.70 457.0 5.20 96.0 0.0 0
50.00 XLU1431V50 7.50 2.05 5.20 415.0 5.70 85.0 2.0 2
50.50 XLU1431V50.5 5.95 0.00 5.70 437.0 6.20 96.0 0.0 0
51.00 XLU1431V51 6.45 0.00 6.20 418.0 6.70 355.0 0.0 0
51.50 XLU1431V51.5 6.95 0.00 6.80 423.0 7.40 448.0 0.0 0
52.00 XLU1431V52 6.70 0.00 7.30 280.0 7.85 420.0 0.0 0
52.50 XLU1431V52.5 7.35 0.00 7.70 340.0 8.35 280.0 0.0 0
53.00 XLU1431V53 7.70 0.00 8.10 290.0 8.85 420.0 0.0 0