Dow Up0.09% Nasdaq Down0.02%

Utilities Select Sector SPDR ETF (XLU)

-NYSEArca
42.69 0.46(1.09%) Aug 27, 8:00PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, September 12, 2014
StrikeSymbolLastChgBidAskVolOpen Int
35.00XLU140920C000350006.25 0.00N/AN/A1070
35.50XLU140905C000355005.10 0.00N/AN/A2424
36.00XLU140920C000360005.33 0.00N/AN/A493
36.50XLU140905C000365005.85 0.00N/AN/A2020
36.50XLU140926C000365004.85 0.00N/AN/A55
37.00XLU140905C000370003.65 0.00N/AN/A2020
37.00XLU140920C000370006.00 0.00N/AN/A1013
37.50XLU140905C000375003.15 0.00N/AN/A2020
38.00XLU140905C000380002.72 0.00N/AN/A201201
38.00XLU140912C000380002.82 0.00N/AN/A8484
38.00XLU140920C000380003.50 0.00N/AN/A114197
38.00XLU140926C000380003.35 0.00N/AN/A5151
38.50XLU140905C000385002.25 0.00N/AN/A53113
39.00XLU140905C000390002.63 0.00N/AN/A1010
39.00XLU140920C000390002.27 0.00N/AN/A572
39.00XLU140926C000390002.45 0.00N/AN/A1010
39.50XLU140905C000395001.85 0.00N/AN/A32
40.00XLU140905C000400002.56Up 0.91N/AN/A4050
40.00XLU140920C000400002.70 0.00N/AN/A51,116
40.00XLU140926C000400002.87 0.00N/AN/A2457
40.50XLU140905C000405001.97Down 0.03N/AN/A146
40.50XLU140912C000405001.93 0.00N/AN/A189
41.00XLU140905C000410001.44 0.00N/AN/A135
41.00XLU140912C000410001.49Up 0.01N/AN/A4364
41.00XLU140920C000410001.73Up 0.37N/AN/A148,970
41.00XLU140926C000410001.83 0.00N/AN/A154
41.50XLU140905C000415001.17Up 0.04N/AN/A141163
41.50XLU140912C000415001.25Down 0.15N/AN/A1263
41.50XLU140920C000415001.20Up 0.01N/AN/A67171
41.50XLU140926C000415001.14 0.00N/AN/A1439
42.00XLU140905C000420000.57Up 0.10N/AN/A32109
42.00XLU140912C000420000.76Up 0.34N/AN/A202,643
42.00XLU140920C000420000.92Up 0.27N/AN/A39310,821
42.00XLU140926C000420000.85 0.00N/AN/A5990
42.50XLU140905C000425000.34Up 0.10N/AN/A35214
42.50XLU140912C000425000.57 0.00N/AN/A3289
42.50XLU140920C000425000.48Up 0.04N/AN/A47283
42.50XLU140926C000425000.49 0.00N/AN/A552
43.00XLU140905C000430000.11 0.00N/AN/A331,383
43.00XLU140912C000430000.21Up 0.05N/AN/A11187
43.00XLU140920C000430000.32Up 0.11N/AN/A473,473
43.00XLU140926C000430000.30Up 0.08N/AN/A1634
43.50XLU140905C000435000.08 0.00N/AN/A5319
43.50XLU140912C000435000.08Down 0.02N/AN/A1012
43.50XLU140920C000435000.14Down 0.04N/AN/A1550
43.50XLU140926C000435000.17Down 0.06N/AN/A2254
44.00XLU140905C000440000.02Down 0.01N/AN/A536
44.00XLU140912C000440000.03 0.00N/AN/A11
44.00XLU140920C000440000.06Down 0.01N/AN/A41,686
44.00XLU140926C000440000.10 0.00N/AN/A5053
44.50XLU140905C000445000.03 0.00N/AN/A1717
44.50XLU140920C000445000.04 0.00N/AN/A22
44.50XLU140926C000445000.05 0.00N/AN/A112
45.00XLU140920C000450000.03 0.00N/AN/A101,814
46.00XLU140920C000460000.01 0.00N/AN/A773
47.00XLU140920C000470000.03 0.00N/AN/A10213
48.00XLU140920C000480000.01 0.00N/AN/A170176
Put OptionsExpire at close Friday, September 12, 2014
StrikeSymbolLastChgBidAskVolOpen Int
28.00XLU140920P000280000.01 0.00N/AN/A541
29.00XLU140920P000290000.15 0.00N/AN/A03
30.00XLU140920P000300000.03 0.00N/AN/A2317
31.00XLU140920P000310000.03 0.00N/AN/A400467
32.00XLU140920P000320000.03 0.00N/AN/A2855
33.00XLU140920P000330000.03 0.00N/AN/A160
34.00XLU140920P000340000.02 0.00N/AN/A20100
35.00XLU140920P000350000.03 0.00N/AN/A1327
36.00XLU140920P000360000.08 0.00N/AN/A25335
36.50XLU140926P000365000.04 0.00N/AN/A2020
37.00XLU140905P000370000.02 0.00N/AN/A22
37.00XLU140920P000370000.01 0.00N/AN/A2247
37.00XLU140926P000370000.04 0.00N/AN/A5030
37.50XLU140912P000375000.06 0.00N/AN/A5025
37.50XLU140926P000375000.04 0.00N/AN/A516
38.00XLU140905P000380000.05 0.00N/AN/A1818
38.00XLU140912P000380000.02 0.00N/AN/A57
38.00XLU140920P000380000.03 0.00N/AN/A15,377
38.00XLU140926P000380000.05 0.00N/AN/A2929
38.50XLU140926P000385000.03 0.00N/AN/A3012
39.00XLU140905P000390000.05 0.00N/AN/A15
39.00XLU140912P000390000.04 0.00N/AN/A5064
39.00XLU140920P000390000.04Down 0.01N/AN/A218,904
39.00XLU140926P000390000.16 0.00N/AN/A2230
39.50XLU140905P000395000.06 0.00N/AN/A11
39.50XLU140912P000395000.10 0.00N/AN/A610
39.50XLU140926P000395000.10 0.00N/AN/A1159
40.00XLU140905P000400000.18 0.00N/AN/A11
40.00XLU140912P000400000.05 0.00N/AN/A2539
40.00XLU140920P000400000.09Down 0.01N/AN/A110,674
40.00XLU140926P000400000.17 0.00N/AN/A649
40.50XLU140905P000405000.03 0.00N/AN/A2570
40.50XLU140912P000405000.85 0.00N/AN/A2525
40.50XLU140920P000405000.12 0.00N/AN/A111
40.50XLU140926P000405000.21 0.00N/AN/A1020
41.00XLU140905P000410000.05Up 0.01N/AN/A2569
41.00XLU140912P000410000.07Down 0.04N/AN/A10121
41.00XLU140920P000410000.17Down 0.03N/AN/A1108,195
41.00XLU140926P000410000.22 0.00N/AN/A1020
41.50XLU140905P000415000.10 0.00N/AN/A1096
41.50XLU140912P000415000.13 0.00N/AN/A2091
41.50XLU140920P000415000.28Down 0.08N/AN/A22757
41.50XLU140926P000415000.45 0.00N/AN/A22
42.00XLU140905P000420000.12Down 0.11N/AN/A211504
42.00XLU140912P000420000.18Down 0.15N/AN/A60145
42.00XLU140920P000420000.46Down 0.14N/AN/A2416,612
42.00XLU140926P000420000.62 0.00N/AN/A2729
42.50XLU140905P000425000.35Up 0.08N/AN/A20193
42.50XLU140912P000425000.34Down 0.09N/AN/A5271
42.50XLU140920P000425000.68Down 0.04N/AN/A2132
42.50XLU140926P000425000.88 0.00N/AN/A3649
43.00XLU140905P000430000.68Up 0.08N/AN/A3263
43.00XLU140912P000430000.89 0.00N/AN/A8397
43.00XLU140920P000430001.05 0.00N/AN/A204,596
43.50XLU140912P000435002.19 0.00N/AN/A1919
43.50XLU140920P000435001.38 0.00N/AN/A20132
43.50XLU140926P000435001.43 0.00N/AN/A2929
44.00XLU140920P000440001.63 0.00N/AN/A241,227
44.50XLU140920P000445002.09 0.00N/AN/A2424
45.00XLU140920P000450002.70 0.00N/AN/A110242
46.00XLU140920P000460005.45 0.00N/AN/A1551
47.00XLU140920P000470004.60 0.00N/AN/A553
48.00XLU140920P000480007.15 0.00N/AN/A1139
49.00XLU140920P000490006.70 0.00N/AN/A2222
50.00XLU140905P000500007.75 0.00N/AN/A22
50.00XLU140912P000500007.50 0.00N/AN/A212
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.