Utilities Select Sector SPDR® $42.83

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : XLU
Last Trade: 42.83
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 42.83
Open: 42.51
Bid: 42.71
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 12%
Options:

Call Options: XLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLU1419D30 11.60 0.00 10.85 70.0 14.45 60.0 0.0 0
30.00 XLU1425D30 11.00 0.00 10.95 91.0 14.45 60.0 0.0 0
31.00 XLU1419D31 10.60 0.00 9.90 60.0 13.40 50.0 0.0 0
31.00 XLU1425D31 10.00 0.00 9.95 80.0 13.45 50.0 0.0 0
32.00 XLU1419D32 9.50 0.00 9.00 63.0 12.45 40.0 0.0 0
32.00 XLU1425D32 9.00 0.00 8.85 85.0 12.45 75.0 0.0 0
33.00 XLU1419D33 8.65 0.00 8.00 60.0 11.45 60.0 0.0 0
33.00 XLU1425D33 9.05 0.00 9.05 15.0 10.15 98.0 0.0 0
33.50 XLU1419D33.5 8.80 0.00 8.75 58.0 9.60 107.0 0.0 0
33.50 XLU1425D33.5 8.55 0.00 8.55 15.0 9.65 98.0 0.0 0
34.00 XLU1419D34 8.30 0.00 8.25 58.0 9.10 114.0 0.0 0
34.00 XLU1425D34 8.05 0.00 8.05 15.0 9.15 98.0 0.0 0
34.50 XLU1419D34.5 7.80 0.00 7.75 26.0 8.60 115.0 0.0 0
34.50 XLU1425D34.5 7.55 0.00 7.55 15.0 8.85 93.0 0.0 0
35.00 XLU1419D35 7.25 0.00 7.15 30.0 8.15 126.0 0.0 0
35.00 XLU1425D35 7.05 0.00 7.00 71.0 8.30 49.0 0.0 0
35.50 XLU1419D35.5 6.80 0.00 6.70 58.0 7.60 115.0 0.0 0
35.50 XLU1425D35.5 6.60 0.00 6.55 15.0 7.75 100.0 0.0 0
36.00 XLU1419D36 4.55 -1.75 6.15 30.0 7.10 114.0 32.0 32
36.00 XLU1425D36 6.05 0.00 6.00 44.0 7.10 93.0 0.0 0
36.50 XLU1419D36.5 5.80 0.00 5.65 30.0 6.60 115.0 0.0 0
36.50 XLU1425D36.5 5.60 0.00 5.55 5.0 6.80 97.0 0.0 0
37.00 XLU1419D37 5.35 0.00 5.20 30.0 6.10 114.0 0.0 0
37.00 XLU1425D37 5.10 0.00 5.00 45.0 6.15 92.0 0.0 0
37.50 XLU1419D37.5 4.85 0.00 4.75 58.0 5.60 115.0 0.0 0
37.50 XLU1425D37.5 4.80 0.00 4.70 14.0 5.75 108.0 0.0 0
38.00 XLU1419D38 2.71 -1.84 4.45 500.0 5.05 500.0 31.0 46
38.00 XLU1425D38 2.58 -1.77 3.80 20.0 5.40 10.0 2.0 0
38.50 XLU1419D38.5 3.90 0.00 3.80 30.0 4.60 115.0 0.0 0
38.50 XLU1425D38.5 3.40 -0.65 3.95 300.0 4.55 300.0 1.0 2
39.00 XLU1419D39 2.77 -0.78 3.55 53.0 4.05 135.0 1.0 598
39.00 XLU1425D39 3.40 0.00 3.30 14.0 4.10 59.0 0.0 0
39.50 XLU1419D39.5 2.90 0.00 2.80 44.0 3.65 105.0 0.0 0
39.50 XLU1425D39.5 2.49 -0.56 3.05 60.0 3.55 360.0 72.0 72
40.00 XLU1419D40 2.77 0.00 2.57 500.0 3.05 604.0 34.0 9,734
40.00 XLU1425D40 1.95 -0.63 2.52 300.0 3.05 300.0 36.0 76
40.50 XLU1419D40.5 1.31 -0.76 2.01 500.0 2.54 500.0 2.0 2
40.50 XLU1425D40.5 0.67 -1.42 2.09 40.0 2.55 100.0 3.0 8
41.00 XLU1419D41 1.80 0.00 1.57 116.0 1.85 60.0 60.0 13,519
41.00 XLU1425D41 1.01 -0.60 1.55 300.0 2.06 300.0 51.0 85
41.50 XLU1419D41.5 0.85 -0.23 1.01 500.0 1.54 500.0 55.0 59
41.50 XLU1425D41.5 1.07 -0.12 1.08 300.0 1.57 300.0 71.0 269
42.00 XLU1419D42 0.77 0.00 0.59 856.0 1.04 2056.0 41.0 3,221
42.00 XLU1425D42 0.84 0.00 0.72 300.0 1.10 300.0 10.0 127
42.50 XLU1419D42.5 0.20 0.00 0.07 500.0 0.52 500.0 43.0 1,618
42.50 XLU1425D42.5 0.54 0.00 0.36 310.0 0.67 409.0 76.0 136
43.00 XLU1419D43 0.03 0.00 0.02 500.0 0.14 646.0 43.0 1,024
43.00 XLU1425D43 0.28 0.00 0.11 300.0 0.32 312.0 59.0 79
43.50 XLU1419D43.5 0.01 0.00 0.01 112.0 0.01 200.0 0.0 0
43.50 XLU1425D43.5 0.04 0.00 0.04 300.0 0.15 300.0 0.0 0
44.00 XLU1419D44 0.01 -0.01 0.01 8.0 0.02 40.0 1.0 1
44.00 XLU1425D44 0.14 0.00 0.01 255.0 0.14 182.0 0.0 0
44.50 XLU1419D44.5 0.15 0.00 0.00 0.0 0.15 500.0 0.0 0
44.50 XLU1425D44.5 0.16 0.00 0.00 0.0 0.16 300.0 0.0 0
45.00 XLU1419D45 0.16 0.00 0.00 0.0 0.16 500.0 0.0 0
45.00 XLU1425D45 0.16 0.00 0.00 0.0 0.16 300.0 0.0 0
45.50 XLU1419D45.5 0.15 0.00 0.00 0.0 0.16 500.0 0.0 0
45.50 XLU1425D45.5 0.15 0.00 0.00 0.0 0.16 300.0 0.0 0
46.00 XLU1419D46 0.16 0.00 0.00 0.0 0.16 500.0 0.0 0
46.00 XLU1425D46 0.15 0.00 0.00 0.0 0.16 300.0 0.0 0
46.50 XLU1419D46.5 0.16 0.00 0.00 0.0 0.16 500.0 0.0 0
46.50 XLU1425D46.5 0.15 0.00 0.00 0.0 0.16 300.0 0.0 0
47.00 XLU1419D47 0.16 0.00 0.00 0.0 0.16 500.0 0.0 0
47.00 XLU1425D47 0.15 0.00 0.00 0.0 0.15 300.0 0.0 0
47.50 XLU1419D47.5 0.16 0.00 0.00 0.0 0.16 500.0 0.0 0
48.00 XLU1419D48 0.16 0.00 0.00 0.0 0.16 500.0 0.0 0
48.00 XLU1425D48 0.15 0.00 0.00 0.0 0.15 300.0 0.0 0
48.50 XLU1419D48.5 0.16 0.00 0.00 0.0 0.16 500.0 0.0 0
49.00 XLU1419D49 0.16 0.00 0.00 0.0 0.16 500.0 0.0 0
49.00 XLU1425D49 0.15 0.00 0.00 0.0 0.15 300.0 0.0 0
49.50 XLU1419D49.5 0.15 0.00 0.00 0.0 0.16 500.0 0.0 0
50.00 XLU1419D50 0.15 0.00 0.00 0.0 0.16 500.0 0.0 0
50.50 XLU1419D50.5 0.15 0.00 0.00 0.0 0.16 500.0 0.0 0
51.00 XLU1419D51 0.16 0.00 0.00 0.0 0.16 500.0 0.0 0

Put Options: XLU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLU1419P30 0.15 0.00 0.01 15.0 0.15 500.0 0.0 0
30.00 XLU1425P30 0.01 -0.01 0.01 15.0 0.02 27.0 45.0 45
31.00 XLU1419P31 0.15 0.00 0.01 91.0 0.15 500.0 0.0 0
31.00 XLU1425P31 0.16 0.00 0.01 10.0 0.16 300.0 0.0 0
32.00 XLU1419P32 0.15 0.00 0.01 15.0 0.15 500.0 0.0 0
32.00 XLU1425P32 0.02 -0.04 0.01 20.0 0.02 35.0 15.0 15
33.00 XLU1419P33 0.15 0.00 0.01 340.0 0.15 500.0 0.0 0
33.00 XLU1425P33 0.16 0.00 0.01 250.0 0.16 300.0 0.0 0
33.50 XLU1419P33.5 0.15 0.00 0.00 0.0 0.15 500.0 0.0 0
33.50 XLU1425P33.5 0.16 0.00 0.01 10.0 0.16 300.0 0.0 0
34.00 XLU1419P34 0.01 -0.01 0.01 310.0 0.02 30.0 1.0 81
34.00 XLU1425P34 0.01 -0.15 0.01 14.0 0.16 300.0 29.0 17
34.50 XLU1419P34.5 0.15 0.00 0.00 0.0 0.15 500.0 0.0 0
34.50 XLU1425P34.5 0.01 -0.01 0.01 250.0 0.02 35.0 15.0 12
35.00 XLU1419P35 0.01 -0.01 0.01 15.0 0.02 27.0 60.0 58
35.00 XLU1425P35 0.01 -0.01 0.01 10.0 0.02 20.0 60.0 17
35.50 XLU1419P35.5 0.15 0.00 0.00 0.0 0.15 500.0 0.0 0
35.50 XLU1425P35.5 0.16 0.00 0.01 10.0 0.16 300.0 0.0 0
36.00 XLU1419P36 0.01 0.00 0.01 2.0 0.02 30.0 2.0 8
36.00 XLU1425P36 0.01 -0.01 0.01 1.0 0.02 35.0 35.0 80
36.50 XLU1419P36.5 0.15 0.00 0.00 0.0 0.15 500.0 0.0 0
36.50 XLU1425P36.5 0.02 -0.01 0.01 10.0 0.03 100.0 30.0 30
37.00 XLU1419P37 0.01 -0.01 0.01 10.0 0.02 40.0 2.0 6,063
37.00 XLU1425P37 0.01 -0.15 0.01 20.0 0.16 300.0 20.0 20
37.50 XLU1419P37.5 0.15 0.00 0.00 0.0 0.16 500.0 0.0 0
37.50 XLU1425P37.5 0.02 -0.01 0.01 101.0 0.03 100.0 10.0 57
38.00 XLU1419P38 0.02 0.00 0.01 10.0 0.02 20.0 11.0 8,634
38.00 XLU1425P38 0.03 0.00 0.01 69.0 0.03 90.0 5.0 44
38.50 XLU1419P38.5 0.15 0.00 0.00 0.0 0.15 500.0 0.0 0
38.50 XLU1425P38.5 0.15 0.12 0.01 10.0 0.03 75.0 154.0 190
39.00 XLU1419P39 0.01 -0.01 0.01 2.0 0.02 40.0 38.0 6,095
39.00 XLU1425P39 0.04 0.01 0.01 37.0 0.03 27.0 10.0 25
39.50 XLU1419P39.5 0.15 0.00 0.01 79.0 0.15 500.0 0.0 0
39.50 XLU1425P39.5 0.24 0.08 0.01 63.0 0.16 300.0 5.0 9
40.00 XLU1419P40 0.01 0.00 0.01 149.0 1.00 5.0 6.0 9,974
40.00 XLU1425P40 0.02 0.01 0.01 10.0 0.05 35.0 10.0 47
40.50 XLU1419P40.5 0.02 0.01 0.01 10.0 0.01 10.0 10.0 10
40.50 XLU1425P40.5 0.05 0.04 0.01 300.0 0.06 35.0 2.0 34
41.00 XLU1419P41 0.02 0.00 0.01 2.0 0.02 83.0 13.0 31,222
41.00 XLU1425P41 0.18 0.17 0.01 31.0 0.07 20.0 1.0 45
41.50 XLU1419P41.5 0.02 0.00 0.01 894.0 0.04 327.0 20.0 163
41.50 XLU1425P41.5 0.08 0.00 0.06 10.0 0.15 300.0 2.0 152
42.00 XLU1419P42 0.03 0.00 0.01 10.0 0.03 62.0 4.0 2,463
42.00 XLU1425P42 0.13 0.00 0.05 54.0 0.17 30.0 50.0 409
42.50 XLU1419P42.5 0.08 0.00 0.01 500.0 0.13 60.0 310.0 375
42.50 XLU1425P42.5 0.23 0.00 0.23 11.0 0.32 511.0 366.0 650
43.00 XLU1419P43 0.41 0.00 0.09 547.0 0.43 198.0 48.0 267
43.00 XLU1425P43 0.47 0.00 0.28 1071.0 0.62 42.0 531.0 495
43.50 XLU1419P43.5 0.52 0.00 0.37 500.0 1.41 500.0 0.0 0
43.50 XLU1425P43.5 0.95 0.00 0.57 300.0 1.11 300.0 21.0 21
44.00 XLU1419P44 2.18 1.07 0.96 500.0 1.49 500.0 8.0 63
44.00 XLU1425P44 0.98 0.00 0.91 300.0 1.82 15.0 0.0 0
44.50 XLU1419P44.5 1.51 0.00 1.40 500.0 2.21 500.0 0.0 0
44.50 XLU1425P44.5 1.52 0.00 1.41 300.0 2.22 300.0 0.0 0
45.00 XLU1419P45 4.46 2.36 1.96 100.0 2.62 40.0 2.0 20
45.00 XLU1425P45 2.00 0.00 1.92 300.0 2.76 300.0 0.0 0
45.50 XLU1419P45.5 2.43 0.00 2.28 500.0 3.30 500.0 0.0 0
45.50 XLU1425P45.5 2.51 0.00 2.42 300.0 3.30 300.0 0.0 0
46.00 XLU1419P46 2.98 0.00 2.92 500.0 3.80 500.0 0.0 0
46.00 XLU1425P46 3.00 0.00 2.90 300.0 3.95 300.0 0.0 0
46.50 XLU1419P46.5 3.50 0.00 3.40 96.0 4.40 56.0 0.0 0
46.50 XLU1425P46.5 3.45 0.00 3.35 68.0 4.45 27.0 0.0 0
47.00 XLU1419P47 6.60 2.50 3.95 500.0 4.50 500.0 10.0 10
47.00 XLU1425P47 3.95 0.00 3.90 55.0 4.90 32.0 0.0 0
47.50 XLU1419P47.5 4.45 0.00 4.40 96.0 5.30 30.0 0.0 0
48.00 XLU1419P48 4.95 0.00 4.90 115.0 6.00 78.0 0.0 0
48.00 XLU1425P48 4.95 0.00 4.85 61.0 5.90 14.0 0.0 0
48.50 XLU1419P48.5 5.50 0.00 5.40 98.0 6.30 26.0 0.0 0
49.00 XLU1419P49 5.90 0.00 5.85 105.0 6.85 30.0 0.0 0
49.00 XLU1425P49 6.00 0.00 5.90 93.0 7.00 15.0 0.0 0
49.50 XLU1419P49.5 6.50 0.00 6.40 115.0 7.50 78.0 0.0 0
50.00 XLU1419P50 8.25 1.25 6.90 200.0 8.05 57.0 2.0 6
50.50 XLU1419P50.5 7.50 0.00 7.40 115.0 8.50 78.0 0.0 0
51.00 XLU1419P51 7.95 0.00 7.90 115.0 8.85 30.0 0.0 0
Trading Center