XLU - Utilities Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time 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 EDT45.009.918.959.050.00-8150.00%
XLU171020C000465002017-10-16 5:35PM EDT46.507.607.457.550.00-111125.00%
XLU171020C000470002017-09-15 11:58PM EDT47.007.706.957.050.00-5525.00%
XLU171020C000475002017-10-16 5:35PM EDT47.506.606.456.550.00-111125.00%
XLU171020C000480002017-10-16 5:35PM EDT48.006.105.956.050.00-101025.00%
XLU171020C000485002017-10-16 5:35PM EDT48.505.605.405.550.00-111125.00%
XLU171020C000500002017-10-02 12:14PM EDT50.003.313.954.050.00-122325.00%
XLU171020C000505002017-10-13 3:06PM EDT50.503.703.403.550.00-2112.50%
XLU171020C000510002017-10-16 10:45AM EDT51.002.752.973.000.00-3300.00%
XLU171020C000515002017-10-17 9:31AM EDT51.502.652.462.53+0.05+1.92%3280.00%
XLU171020C000520002017-10-17 11:52AM EDT52.001.991.982.00+0.01+0.51%1,52518,3810.00%
XLU171020C000525002017-10-17 11:49AM EDT52.501.491.501.530.00-261,3420.00%
XLU171020C000530002017-10-17 10:41AM EDT53.001.051.011.03-0.07-6.25%369,7130.00%
XLU171020C000535002017-10-17 11:21AM EDT53.500.480.550.57-0.08-14.29%131,8727.62%
XLU171020C000540002017-10-17 11:35AM EDT54.000.190.200.22-0.07-26.92%453,1728.59%
XLU171020C000545002017-10-17 11:42AM EDT54.500.050.050.06-0.02-28.57%41,3889.38%
XLU171020C000550002017-10-17 9:31AM EDT55.000.030.010.02+0.02+200.00%13,52411.33%
XLU171020C000555002017-10-16 10:28AM EDT55.500.010.000.01-0.01-50.00%1063813.67%
XLU171020C000560002017-10-17 9:51AM EDT56.000.010.000.030.00-3033,11321.49%
XLU171020C000565002017-09-28 3:55PM EDT56.500.020.000.030.00-1604,13625.39%
XLU171020C000570002017-10-17 10:38AM EDT57.000.020.000.03+0.01+100.00%11,16129.69%
XLU171020C000580002017-09-14 10:56AM EDT58.000.010.000.030.00-16137.11%
XLU171020C000590002017-09-01 1:08PM EDT59.000.010.000.02-0.01-50.00%121241.41%
XLU171020C000600002017-09-15 11:58PM EDT60.000.010.000.020.00-6048.44%
XLU171020C000620002017-09-25 12:55PM EDT62.000.010.000.030.00-303957.81%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLU171020P000410002017-09-15 11:44PM EDT41.000.010.000.020.00-11106.25%
XLU171020P000420002017-08-25 11:46PM EDT42.000.020.000.040.00-6464104.69%
XLU171020P000430002017-08-25 11:46PM EDT43.000.030.000.040.00-272796.88%
XLU171020P000440002017-08-29 3:08PM EDT44.000.020.000.030.00-13184.38%
XLU171020P000450002017-08-25 11:46PM EDT45.000.040.010.040.00-151582.03%
XLU171020P000460002017-08-29 3:50PM EDT46.000.040.000.030.00-173268.75%
XLU171020P000470002017-09-11 11:52AM EDT47.000.010.000.030.00-11,08060.16%
XLU171020P000480002017-09-28 3:18PM EDT48.000.010.000.030.00-54652.34%
XLU171020P000490002017-10-02 3:24PM EDT49.000.010.000.030.00-22949.22%
XLU171020P000500002017-10-09 9:30AM EDT50.000.010.000.040.00-221842.97%
XLU171020P000505002017-09-27 1:31PM EDT50.500.100.050.090.00-134146.09%
XLU171020P000510002017-10-13 12:33PM EDT51.000.010.000.030.00-43,46432.03%
XLU171020P000515002017-10-12 2:55PM EDT51.500.010.000.030.00-108,89427.74%
XLU171020P000520002017-10-16 11:24AM EDT52.000.010.000.03-0.01-50.00%33,25723.05%
XLU171020P000525002017-10-16 3:32PM EDT52.500.010.000.03-0.01-50.00%51,86318.36%
XLU171020P000530002017-10-17 10:10AM EDT53.000.020.020.030.00-1113,34313.67%
XLU171020P000535002017-10-17 9:55AM EDT53.500.050.060.07-0.02-28.57%511,78311.43%
XLU171020P000540002017-10-17 10:41AM EDT54.000.200.210.22-0.04-16.67%3011,96810.84%
XLU171020P000545002017-10-17 10:23AM EDT54.500.640.540.56+0.07+12.28%526212.31%
XLU171020P000550002017-10-16 2:54PM EDT55.000.920.921.05+0.12+15.00%1367,32018.07%
XLU171020P000555002017-10-16 12:16PM EDT55.501.531.511.530.00-37522.07%
XLU171020P000560002017-10-17 10:24AM EDT56.002.111.992.01+0.18+9.33%1776725.20%
XLU171020P000565002017-10-17 10:24AM EDT56.502.602.482.60+0.10+4.00%21938.28%
XLU171020P000570002017-10-16 2:53PM EDT57.002.902.983.100.00-324043.36%
XLU171020P000575002017-10-16 5:36PM EDT57.503.403.453.650.00-272752.54%
XLU171020P000580002017-10-16 2:53PM EDT58.003.903.954.100.00-1152.93%
XLU171020P000590002017-10-16 5:36PM EDT59.004.904.955.100.00-6652.73%
XLU171020P000600002017-10-02 12:14PM EDT60.006.725.956.150.00-7064.45%
XLU171020P000620002017-09-15 11:44PM EDT62.007.757.958.050.00-2269.92%
XLU171020P000680002017-10-06 11:48PM EDT68.0014.6513.9514.100.00-88114.06%
XLU171020P000690002017-09-07 9:30AM EDT69.0014.5514.9515.050.00-160112.50%