Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.52%

Consumer Staples Select Sector SPDR ETF (XLP)

-NYSEArca
45.20 Down 0.07(0.15%) 4:00PM EDT
|After Hours : 45.23 Up 0.01 (0.03%) 4:06PM EDT
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Dec 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, July 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
37.00XLP140725C000370007.90 0.008.108.304242
38.50XLP140725C000385006.75Up 0.356.656.801040
40.50XLP140725C000405004.45 0.004.604.80103267
41.00XLP140711C000410003.60 0.004.054.304383
41.50XLP140711C000415003.55 0.003.603.8020121
41.50XLP140725C000415003.70 0.003.653.803434
42.00XLP140711C000420002.82 0.003.103.3036206
42.00XLP140719C000420003.20Up 0.353.103.30130289
42.00XLP140725C000420003.20 0.003.153.35123376
42.50XLP140711C000425002.08 0.002.612.76473
42.50XLP140725C000425002.69Down 0.062.672.8216
43.00XLP140711C000430002.10 0.002.112.275132
43.00XLP140719C000430002.21Down 0.062.162.3069230
43.00XLP140725C000430002.23Down 0.022.182.32572
43.50XLP140725C000435001.75 0.001.691.841313
44.00XLP140711C000440001.06 0.001.121.2740150
44.00XLP140719C000440001.18Down 0.111.171.3224526
44.50XLP140711C000445000.77 0.000.630.78151
44.50XLP140725C000445000.78 0.000.760.902233
45.00XLP140711C000450000.26 0.000.200.31107651
45.00XLP140719C000450000.35Down 0.070.340.4022,711
45.00XLP140725C000450000.43Down 0.050.420.503134
45.50XLP140711C000455000.05 0.00N/A0.0681,004
45.50XLP140725C000455000.16Down 0.040.140.2030139
46.00XLP140719C000460000.03 0.00N/A0.05468
46.00XLP140725C000460000.20 0.000.020.151111
47.00XLP140719C000470000.02 0.00N/A0.031212
Put OptionsExpire at close Saturday, July 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
37.00XLP140725P000370000.03 0.00N/A0.032121
37.50XLP140725P000375000.03 0.00N/A0.032424
39.50XLP140725P000395000.04 0.00N/A0.052424
41.00XLP140719P000410000.03 0.00N/A0.032424
41.00XLP140725P000410000.05 0.00N/A0.0755
42.00XLP140719P000420000.10 0.00N/A0.0810285
42.00XLP140725P000420000.11 0.000.010.161111
43.00XLP140711P000430000.01 0.00N/A0.06125
43.00XLP140719P000430000.08 0.000.010.11662
43.00XLP140725P000430000.22 0.000.020.174545
43.50XLP140711P000435000.11 0.00N/A0.0616103
43.50XLP140725P000435000.10 0.000.040.16122
44.00XLP140711P000440000.02 0.00N/A0.07357
44.00XLP140719P000440000.07Up 0.020.030.1116724
44.00XLP140725P000440000.11 0.000.070.12188
44.50XLP140711P000445000.08 0.00N/A0.101811,162
44.50XLP140725P000445000.15Down 0.020.120.1512,000348
45.00XLP140711P000450000.12 0.000.010.112314
45.00XLP140719P000450000.18Up 0.040.140.1885,080
45.00XLP140725P000450000.30 0.000.220.27401,125
45.50XLP140711P000455000.30 0.000.260.4146488
45.50XLP140725P000455000.49Down 0.020.430.5043426
46.00XLP140711P000460000.90 0.000.740.891010
46.00XLP140719P000460000.83Up 0.020.770.9022246
46.00XLP140725P000460000.91Down 0.090.810.95279
47.00XLP140719P000470002.51 0.001.741.901087
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.