XLU - Utilities Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU171020C000450002017-09-14 1:23PM EDT45.009.910.000.000.00-800.00%
XLU171020C000465002017-10-16 5:35PM EDT46.507.600.000.000.00-1100.00%
XLU171020C000470002017-09-15 11:58PM EDT47.007.700.000.000.00-500.00%
XLU171020C000475002017-10-16 5:35PM EDT47.506.600.000.000.00-1100.00%
XLU171020C000480002017-10-16 5:35PM EDT48.006.100.000.000.00-1000.00%
XLU171020C000485002017-10-16 5:35PM EDT48.505.600.000.000.00-1100.00%
XLU171020C000500002017-10-02 12:14PM EDT50.003.310.000.000.00-1200.00%
XLU171020C000505002017-10-13 3:06PM EDT50.503.700.000.000.00-200.00%
XLU171020C000510002017-10-16 10:45AM EDT51.002.750.000.000.00-300.00%
XLU171020C000515002017-10-17 9:31AM EDT51.502.650.000.000.00-300.00%
XLU171020C000520002017-10-18 4:12PM EDT52.002.240.000.00-0.08-3.45%2,00900.00%
XLU171020C000525002017-10-18 3:56PM EDT52.501.760.000.00-0.04-2.22%1,28600.00%
XLU171020C000530002017-10-18 3:51PM EDT53.001.250.000.00-0.15-10.71%3400.00%
XLU171020C000535002017-10-18 3:38PM EDT53.500.810.000.00-0.04-4.71%3700.00%
XLU171020C000540002017-10-18 3:45PM EDT54.000.340.000.00-0.11-24.44%11700.00%
XLU171020C000545002017-10-18 3:15PM EDT54.500.060.000.00-0.04-40.00%4001.56%
XLU171020C000550002017-10-18 1:41PM EDT55.000.010.000.00-0.01-50.00%1006.25%
XLU171020C000555002017-10-16 10:28AM EDT55.500.010.000.01-0.01-50.00%1063817.19%
XLU171020C000560002017-10-18 10:50AM EDT56.000.010.000.00-0.02-66.67%2,500012.50%
XLU171020C000565002017-09-28 3:55PM EDT56.500.020.000.030.00-1604,13633.59%
XLU171020C000570002017-10-17 3:24PM EDT57.000.010.000.000.00-4012.50%
XLU171020C000580002017-09-14 10:56AM EDT58.000.010.000.030.00-16150.00%
XLU171020C000590002017-09-01 1:08PM EDT59.000.010.000.02-0.01-50.00%121251.56%
XLU171020C000600002017-09-15 11:58PM EDT60.000.010.000.020.00-6059.38%
XLU171020C000620002017-09-25 12:55PM EDT62.000.010.000.030.00-303980.47%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU171020P000410002017-09-15 11:44PM EDT41.000.010.000.020.00-11150.00%
XLU171020P000420002017-08-25 11:46PM EDT42.000.020.000.040.00-6464150.00%
XLU171020P000430002017-08-25 11:46PM EDT43.000.030.000.040.00-2727139.06%
XLU171020P000440002017-08-29 3:08PM EDT44.000.020.000.030.00-131121.88%
XLU171020P000450002017-08-25 11:46PM EDT45.000.040.010.040.00-1515117.97%
XLU171020P000460002017-08-29 3:50PM EDT46.000.040.000.030.00-173298.44%
XLU171020P000470002017-09-11 11:52AM EDT47.000.010.000.030.00-11,08087.50%
XLU171020P000480002017-09-28 3:18PM EDT48.000.010.000.030.00-54676.56%
XLU171020P000490002017-10-02 3:24PM EDT49.000.010.000.030.00-22964.84%
XLU171020P000500002017-10-09 9:30AM EDT50.000.010.000.040.00-221856.25%
XLU171020P000505002017-09-27 1:31PM EDT50.500.100.050.090.00-134163.67%
XLU171020P000510002017-10-13 12:33PM EDT51.000.010.000.030.00-43,46447.66%
XLU171020P000515002017-10-12 2:55PM EDT51.500.010.000.030.00-108,89441.41%
XLU171020P000520002017-10-16 11:24AM EDT52.000.010.000.03-0.01-50.00%33,25735.16%
XLU171020P000525002017-10-16 3:32PM EDT52.500.010.000.03-0.01-50.00%51,86328.52%
XLU171020P000530002017-10-18 12:54PM EDT53.000.020.000.000.00-66012.50%
XLU171020P000535002017-10-18 2:46PM EDT53.500.020.000.000.00-1206.25%
XLU171020P000540002017-10-18 3:32PM EDT54.000.080.000.000.00-8601.56%
XLU171020P000545002017-10-18 10:27AM EDT54.500.440.000.00+0.05+12.82%3000.00%
XLU171020P000550002017-10-18 3:05PM EDT55.000.820.000.00+0.16+24.24%2900.00%
XLU171020P000555002017-10-17 2:46PM EDT55.501.260.000.000.00-300.00%
XLU171020P000560002017-10-17 1:39PM EDT56.001.960.000.000.00-1900.00%
XLU171020P000565002017-10-17 3:22PM EDT56.502.290.000.000.00-4500.00%
XLU171020P000570002017-10-16 2:53PM EDT57.002.900.000.000.00-3200.00%
XLU171020P000575002017-10-16 5:36PM EDT57.503.400.000.000.00-2700.00%
XLU171020P000580002017-10-16 2:53PM EDT58.003.900.000.000.00-100.00%
XLU171020P000590002017-10-16 5:36PM EDT59.004.900.000.000.00-600.00%
XLU171020P000600002017-10-02 12:14PM EDT60.006.720.000.000.00-700.00%
XLU171020P000620002017-09-15 11:44PM EDT62.007.750.000.000.00-200.00%
XLU171020P000680002017-10-06 11:48PM EDT68.0014.650.000.000.00-800.00%
XLU171020P000690002017-09-07 9:30AM EDT69.0014.550.000.000.00-1600.00%