Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  ETFs » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Utilities Select Sector SPDR (XLU)

40.32+0.38 (+0.95%) 7:21P EDT (AMEX)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
17.00 XLUF22134170000 Call 20.90 25.45 21.45 0 0 0
18.00 XLUF22134180000 Call 19.90 24.45 20.45 0 0 0
19.00 XLUF22134190000 Call 18.90 23.45 19.45 0 0 0
20.00 XLUF22134200000 Call 17.90 22.45 18.45 0 0 0
21.00 XLUF22134210000 Call 16.90 21.45 17.35 0 0 0
22.00 XLUF22134220000 Call 15.90 20.45 16.45 0 0 0
23.00 XLUF22134230000 Call 14.90 19.45 15.35 0 0 0
24.00 XLUF22134240000 Call 13.90 17.90 14.35 0 0 0
25.00 XLUF22134250000 Call 12.90 17.45 13.35 0 0 0
26.00 XLUF22134260000 Call 11.90 16.45 12.35 0 0 0
27.00 XLUF22134270000 Call 10.90 15.00 11.45 0 0 0
28.00 XLUF22134280000 Call 9.90 14.45 10.45 0 0 0
29.00 XLUF22134290000 Call 8.90 13.45 9.45 0 0 0
30.00 XLUF22134300000 Call 10.20 10.35 10.22 +0.32 49 529
31.00 XLUF22134310000 Call 6.90 11.45 10.00 +1.3 1 1
32.00 XLUF22134320000 Call 5.90 9.75 8.95 +1.35 1 9
33.00 XLUF22134330000 Call 4.90 8.75 4.81 -1.89 5 0
34.00 XLUF22134340000 Call 3.90 8.50 6.60 +1.15 10 14
35.00 XLUF22134350000 Call 5.25 5.50 5.40 +0.5 10 156
36.00 XLUF22134360000 Call 4.25 4.50 4.15 0 2 844
37.00 XLUF22134370000 Call 3.25 3.50 3.05 -0.05 14 3053
38.00 XLUF22134380000 Call 2.31 2.49 2.40 +0.29 13 8074
39.00 XLUF22134390000 Call 1.38 1.48 1.43 +0.27 207 5931
40.00 XLUF22134400000 Call 0.60 0.67 0.66 +0.23 346 11431
41.00 XLUF22134410000 Call 0.15 0.19 0.16 +0.02 3892 10907
42.00 XLUF22134420000 Call 0.02 0.04 0.03 +0.01 295 6690
43.00 XLUF22134430000 Call 0.01 0.01 0.02 -0.12 4 596
44.00 XLUF22134440000 Call 0.02 2.50 0.03 -0.11 15 95
45.00 XLUF22134450000 Call 0.01 0.01 0.01 -0.01 3 72
46.00 XLUF22134460000 Call 0.00 1.66 0.02 -0.13 22 22
47.00 XLUF22134470000 Call 0.00 1.66 0.15 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
17.00 XLUR22134170000 Put 0.01 0.50 0.05 -0.1 2 2
18.00 XLUR22134180000 Put 0.01 1.66 0.15 0 0 0
19.00 XLUR22134190000 Put 0.01 2.50 0.15 0 0 0
20.00 XLUR22134200000 Put 0.01 2.50 0.15 0 0 0
21.00 XLUR22134210000 Put 0.01 0.50 0.15 0 0 0
22.00 XLUR22134220000 Put 0.01 2.50 0.15 0 0 0
23.00 XLUR22134230000 Put 0.01 2.50 0.15 0 0 0
24.00 XLUR22134240000 Put 0.01 0.75 0.15 0 0 0
25.00 XLUR22134250000 Put 0.01 0.05 0.09 +0.04 20 85
26.00 XLUR22134260000 Put 0.01 2.50 0.07 -0.08 17 21
27.00 XLUR22134270000 Put 0.01 0.78 0.03 -0.12 5 983
28.00 XLUR22134280000 Put 0.02 0.01 0.01 -0.01 22 1286
29.00 XLUR22134290000 Put 0.01 2.50 0.08 -0.07 2 816
30.00 XLUR22134300000 Put 0.01 0.02 0.02 0 4 11092
31.00 XLUR22134310000 Put 0.01 1.66 0.05 -0.1 7 1025
32.00 XLUR22134320000 Put 0.01 1.85 0.04 +0.03 3 1529
33.00 XLUR22134330000 Put 0.01 0.04 0.03 0 86 3355
34.00 XLUR22134340000 Put 0.02 0.04 0.05 0 2 3684
35.00 XLUR22134350000 Put 0.02 0.05 0.04 +0.01 10 15479
36.00 XLUR22134360000 Put 0.05 0.07 0.07 0 20 11862
37.00 XLUR22134370000 Put 0.07 0.09 0.09 0 18 20367
38.00 XLUR22134380000 Put 0.09 0.14 0.15 +0.01 57 9495
39.00 XLUR22134390000 Put 0.22 0.28 0.22 -0.14 887 28561
40.00 XLUR22134400000 Put 0.52 0.56 0.52 -0.23 274 82905
41.00 XLUR22134410000 Put 1.07 1.31 1.16 -0.36 271 13557
42.00 XLUR22134420000 Put 1.86 2.15 2.14 -0.28 3 605
43.00 XLUR22134430000 Put 2.85 3.15 3.35 0 1 264
44.00 XLUR22134440000 Put 2.43 5.75 4.57 +0.22 7 152
45.00 XLUR22134450000 Put 5.00 6.75 5.55 +1.9 20 250
46.00 XLUR22134460000 Put 4.35 7.65 4.70 0 0 0
47.00 XLUR22134470000 Put 5.35 8.65 5.70 0 0 0