$45.52 +0.20 (0.44%) Sel Sct Utlts Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 45.52
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.20 (0.44%)
Prev Close: 45.32
Open: 45.30
Bid: 45.30
Ask: 45.93
Options:

Call Options: XLU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLU1428K35 7.60 -2.20 10.20 970.0 10.80 710.0 40.0 7
35.50 XLU1428K35.5 8.05 0.00 8.35 168.0 11.65 168.0 0.0 0
36.00 XLU1428K36 7.55 0.00 8.20 168.0 10.40 168.0 0.0 0
36.50 XLU1428K36.5 7.95 0.00 7.75 348.0 9.90 348.0 0.0 0
37.00 XLU1428K37 8.55 0.55 8.25 300.0 8.80 324.0 32.0 32
37.50 XLU1428K37.5 7.20 0.00 6.75 348.0 8.90 348.0 0.0 0
38.00 XLU1428K38 6.75 0.00 6.10 348.0 8.60 324.0 0.0 0
38.50 XLU1428K38.5 7.10 0.60 6.75 300.0 7.30 324.0 32.0 32
39.00 XLU1428K39 5.75 0.00 5.85 348.0 7.25 348.0 0.0 0
39.50 XLU1428K39.5 5.40 0.00 5.35 348.0 6.75 348.0 0.0 0
40.00 XLU1428K40 6.40 1.40 5.20 168.0 5.80 168.0 2.0 22
40.50 XLU1428K40.5 2.63 -1.77 4.55 324.0 5.15 348.0 1.0 1
41.00 XLU1428K41 2.15 -1.85 4.00 2588.0 4.75 1526.0 126.0 125
41.50 XLU1428K41.5 3.50 0.00 3.40 348.0 4.40 348.0 0.0 0
42.00 XLU1428K42 1.51 -1.49 3.00 324.0 3.80 324.0 1.0 11
42.50 XLU1428K42.5 2.64 0.00 2.50 324.0 3.30 324.0 11.0 98
43.00 XLU1428K43 3.45 1.42 2.00 168.0 2.65 168.0 1.0 45
43.50 XLU1428K43.5 1.50 -0.03 1.66 564.0 2.17 519.0 98.0 134
44.00 XLU1428K44 1.33 0.00 1.16 1077.0 1.67 741.0 1.0 169
44.50 XLU1428K44.5 1.15 0.54 0.67 630.0 1.18 713.0 20.0 131
45.00 XLU1428K45 0.53 0.17 0.48 300.0 0.62 348.0 236.0 407
45.50 XLU1428K45.5 0.19 0.06 0.10 220.0 0.16 5.0 58.0 811
46.00 XLU1428K46 0.03 -0.02 0.01 5.0 0.11 1298.0 1.0 285
46.50 XLU1428K46.5 0.01 0.00 0.01 5.0 0.01 200.0 4.0 113
47.00 XLU1428K47 0.02 0.00 0.01 135.0 0.07 48.0 1.0 88
47.50 XLU1428K47.5 0.08 0.00 0.01 10.0 0.07 1864.0 0.0 0
48.00 XLU1428K48 0.02 -0.06 0.01 156.0 0.07 1473.0 1.0 9
48.50 XLU1428K48.5 0.03 -0.05 0.01 396.0 0.07 202.0 5.0 5
49.00 XLU1428K49 0.08 0.00 0.01 10.0 0.07 54.0 0.0 0
49.50 XLU1428K49.5 0.08 0.00 0.01 10.0 0.07 54.0 0.0 0
50.00 XLU1428K50 0.08 0.00 0.00 0.0 0.07 54.0 0.0 0
50.50 XLU1428K50.5 0.08 0.00 0.00 0.0 0.07 54.0 0.0 0
51.00 XLU1428K51 0.08 0.00 0.00 0.0 0.07 54.0 0.0 0
51.50 XLU1428K51.5 0.08 0.00 0.00 0.0 0.07 54.0 0.0 0
52.00 XLU1428K52 0.08 0.00 0.00 0.0 0.07 54.0 0.0 0
52.50 XLU1428K52.5 0.08 0.00 0.00 0.0 0.07 54.0 0.0 0
53.00 XLU1428K53 0.08 0.00 0.00 0.0 0.07 54.0 0.0 0
53.50 XLU1428K53.5 0.08 0.00 0.00 0.0 0.07 54.0 0.0 0
54.00 XLU1428K54 0.08 0.00 0.00 0.0 0.07 54.0 0.0 0
55.00 XLU1428K55 0.08 0.00 0.00 0.0 0.07 54.0 0.0 0
56.00 XLU1428K56 0.08 0.00 0.00 0.0 0.07 54.0 0.0 0
57.00 XLU1428K57 0.08 0.00 0.00 0.0 0.07 54.0 0.0 0

Put Options: XLU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLU1428W35 0.03 -0.05 0.01 10.0 0.07 1427.0 36.0 50
35.50 XLU1428W35.5 0.03 -0.05 0.01 64.0 0.07 235.0 10.0 10
36.00 XLU1428W36 0.08 0.00 0.01 64.0 0.07 54.0 0.0 0
36.50 XLU1428W36.5 0.08 0.00 0.01 72.0 0.07 54.0 0.0 0
37.00 XLU1428W37 0.08 0.00 0.01 363.0 0.07 54.0 0.0 0
37.50 XLU1428W37.5 0.08 0.00 0.01 164.0 0.07 54.0 0.0 0
38.00 XLU1428W38 0.03 -0.05 0.01 30.0 0.07 54.0 30.0 30
38.50 XLU1428W38.5 0.08 0.00 0.01 61.0 0.07 54.0 0.0 0
39.00 XLU1428W39 0.14 0.06 0.01 93.0 0.07 1738.0 6.0 6
39.50 XLU1428W39.5 0.08 0.00 0.01 10.0 0.07 54.0 0.0 0
40.00 XLU1428W40 0.03 -0.05 0.01 408.0 0.07 54.0 2.0 35
40.50 XLU1428W40.5 0.11 0.03 0.01 10.0 0.07 54.0 1.0 80
41.00 XLU1428W41 0.44 0.36 0.01 10.0 0.07 54.0 40.0 40
41.50 XLU1428W41.5 0.58 0.50 0.01 10.0 0.07 54.0 41.0 41
42.00 XLU1428W42 0.03 0.01 0.01 332.0 0.07 54.0 20.0 25
42.50 XLU1428W42.5 0.27 0.19 0.01 110.0 0.07 372.0 2.0 64
43.00 XLU1428W43 0.05 -0.03 0.01 10.0 0.07 83.0 1.0 108
43.50 XLU1428W43.5 0.07 0.05 0.01 10.0 0.02 88.0 10.0 412
44.00 XLU1428W44 0.04 0.02 0.01 354.0 0.05 451.0 90.0 941
44.50 XLU1428W44.5 0.04 0.00 0.01 1515.0 0.08 304.0 11.0 187
45.00 XLU1428W45 0.04 -0.02 0.02 20.0 0.08 24.0 25.0 888
45.50 XLU1428W45.5 0.12 -0.15 0.07 295.0 0.14 475.0 5.0 509
46.00 XLU1428W46 0.83 0.00 0.35 971.0 0.71 1159.0 57.0 285
46.50 XLU1428W46.5 1.29 0.00 0.83 1710.0 1.21 2495.0 11.0 23
47.00 XLU1428W47 1.28 -0.30 1.33 324.0 1.89 300.0 9.0 9
47.50 XLU1428W47.5 1.83 -0.25 1.83 324.0 2.15 324.0 20.0 2
48.00 XLU1428W48 2.58 0.00 2.22 324.0 3.00 348.0 0.0 0
48.50 XLU1428W48.5 3.05 0.00 2.65 348.0 3.15 324.0 0.0 0
49.00 XLU1428W49 3.55 0.00 3.10 348.0 4.05 348.0 0.0 0
49.50 XLU1428W49.5 4.05 0.00 3.25 348.0 4.65 324.0 0.0 0
50.00 XLU1428W50 4.80 0.00 4.25 324.0 4.75 300.0 2.0 23
50.50 XLU1428W50.5 5.05 0.00 4.35 348.0 5.50 348.0 0.0 0
51.00 XLU1428W51 5.55 0.00 4.85 348.0 6.15 348.0 0.0 0
51.50 XLU1428W51.5 6.05 0.00 5.35 348.0 6.65 348.0 0.0 0
52.00 XLU1428W52 6.55 0.00 5.80 348.0 7.10 348.0 0.0 0
52.50 XLU1428W52.5 7.05 0.00 6.30 348.0 7.60 348.0 0.0 0
53.00 XLU1428W53 6.65 0.00 6.85 348.0 8.15 348.0 0.0 0
53.50 XLU1428W53.5 7.10 0.00 7.25 348.0 8.15 324.0 0.0 0
54.00 XLU1428W54 7.60 0.00 7.75 348.0 8.65 324.0 0.0 0
55.00 XLU1428W55 8.25 0.00 7.90 168.0 11.25 168.0 0.0 0
56.00 XLU1428W56 9.00 0.00 8.90 168.0 12.20 168.0 0.0 0
57.00 XLU1428W57 10.85 0.00 11.30 618.0 11.65 992.0 0.0 0