Consumer Discret Select Sector SPDR® $62.81

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : XLY
Last Trade: 62.81
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 62.81
Open: 62.94
Bid: 63.30
Ask: 63.40
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLY Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: XLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 XLY1419D50 12.70 0.00 11.20 20.0 14.55 20.0 0.0 0
51.00 XLY1419D51 12.25 0.55 11.70 34.0 12.05 20.0 20.0 20
51.00 XLY1425D51 11.85 0.20 11.65 498.0 12.10 96.0 16.0 16
52.00 XLY1419D52 10.70 0.00 9.20 10.0 12.55 20.0 0.0 0
52.00 XLY1425D52 9.15 0.00 9.15 74.0 12.40 43.0 0.0 0
53.00 XLY1419D53 9.70 0.00 9.70 500.0 9.95 500.0 0.0 0
53.00 XLY1425D53 9.55 0.00 9.55 500.0 10.00 500.0 0.0 0
54.00 XLY1419D54 9.25 0.55 8.70 520.0 8.95 500.0 10.0 11
54.00 XLY1425D54 8.40 0.00 8.75 711.0 9.00 10.0 15.0 37
55.00 XLY1419D55 7.05 0.00 7.70 500.0 7.95 500.0 30.0 30
55.00 XLY1425D55 9.05 1.50 7.55 520.0 8.00 500.0 54.0 40
56.00 XLY1419D56 6.65 0.00 6.65 500.0 6.95 500.0 0.0 0
56.00 XLY1425D56 6.50 0.00 6.50 520.0 7.05 501.0 3.0 13
57.00 XLY1419D57 6.75 1.10 5.65 500.0 5.95 500.0 50.0 47
57.00 XLY1425D57 4.90 0.00 5.60 500.0 6.00 500.0 6.0 7
57.50 XLY1419D57.5 5.15 0.00 5.15 500.0 5.50 501.0 0.0 0
58.00 XLY1419D58 5.70 1.05 4.65 520.0 5.00 501.0 52.0 74
58.00 XLY1425D58 4.50 0.00 4.50 500.0 5.05 500.0 0.0 0
58.50 XLY1419D58.5 4.10 0.00 4.10 500.0 4.50 501.0 0.0 0
58.50 XLY1425D58.5 4.05 0.00 4.05 500.0 4.55 500.0 0.0 0
59.00 XLY1419D59 3.70 0.10 3.60 520.0 4.00 501.0 33.0 103
59.00 XLY1425D59 3.55 0.00 3.55 500.0 4.05 500.0 0.0 0
59.50 XLY1419D59.5 3.05 0.00 3.05 520.0 3.50 501.0 0.0 0
59.50 XLY1425D59.5 3.10 0.00 3.10 500.0 3.60 500.0 0.0 0
60.00 XLY1419D60 6.60 4.12 2.48 500.0 3.00 500.0 80.0 110
60.00 XLY1425D60 2.61 0.00 2.61 500.0 3.10 500.0 0.0 0
60.50 XLY1419D60.5 2.02 0.00 2.02 582.0 2.49 533.0 0.0 0
60.50 XLY1425D60.5 2.48 0.27 2.21 500.0 2.62 500.0 2.0 112
61.00 XLY1419D61 1.57 -0.06 1.63 500.0 2.00 500.0 1.0 1
61.00 XLY1425D61 2.05 0.06 1.99 500.0 2.16 500.0 12.0 13
61.50 XLY1419D61.5 1.87 0.61 1.26 505.0 1.53 500.0 80.0 80
61.50 XLY1425D61.5 1.09 0.00 1.60 520.0 1.72 500.0 5.0 20
62.00 XLY1419D62 0.43 0.00 0.93 517.0 1.06 500.0 153.0 345
62.00 XLY1425D62 2.38 1.16 1.22 500.0 1.33 43.0 2.0 2
62.50 XLY1419D62.5 0.54 0.00 0.57 239.0 0.66 48.0 271.0 257
62.50 XLY1425D62.5 1.12 0.24 0.88 500.0 0.98 53.0 40.0 56
63.00 XLY1419D63 0.26 0.00 0.29 500.0 0.37 501.0 11.0 522
63.00 XLY1425D63 0.38 0.00 0.61 500.0 0.69 199.0 250.0 250
63.50 XLY1419D63.5 0.06 0.00 0.10 500.0 0.16 53.0 1016.0 1,112
63.50 XLY1425D63.5 0.30 0.00 0.39 63.0 0.45 50.0 2.0 24
64.00 XLY1419D64 0.05 0.00 0.02 30.0 0.07 53.0 17.0 504
64.00 XLY1425D64 0.24 0.00 0.22 500.0 0.28 33.0 1.0 1,981
64.50 XLY1419D64.5 0.38 0.37 0.01 3.0 0.05 62.0 67.0 67
64.50 XLY1425D64.5 0.51 0.40 0.11 500.0 0.16 53.0 500.0 500
65.00 XLY1419D65 0.05 0.02 0.01 10.0 0.03 53.0 5.0 3,700
65.00 XLY1425D65 0.10 0.08 0.02 149.0 0.10 53.0 11.0 503
65.50 XLY1419D65.5 0.03 0.00 0.01 30.0 0.03 39.0 0.0 0
65.50 XLY1425D65.5 0.52 0.51 0.01 500.0 0.09 63.0 200.0 201
66.00 XLY1419D66 0.03 0.02 0.01 30.0 0.09 1.0 10.0 1,723
66.00 XLY1425D66 0.34 0.33 0.01 358.0 0.06 53.0 500.0 617
66.50 XLY1419D66.5 0.08 0.00 0.01 10.0 0.08 81.0 0.0 0
66.50 XLY1425D66.5 0.60 0.56 0.01 500.0 0.04 39.0 3.0 12
67.00 XLY1419D67 0.01 -0.02 0.01 56.0 0.03 23.0 20.0 9,815
67.00 XLY1425D67 0.07 0.04 0.01 500.0 0.03 53.0 1.0 8
67.50 XLY1419D67.5 0.04 0.00 0.00 0.0 0.04 54.0 0.0 0
67.50 XLY1425D67.5 0.14 0.04 0.01 21.0 0.10 53.0 3.0 20
68.00 XLY1419D68 0.01 0.00 0.01 1.0 0.02 50.0 10.0 646
68.00 XLY1425D68 0.11 0.06 0.01 10.0 0.05 54.0 5.0 36
68.50 XLY1419D68.5 0.09 0.00 0.00 0.0 0.09 69.0 0.0 0
68.50 XLY1425D68.5 0.09 0.00 0.01 75.0 0.10 500.0 0.0 0
69.00 XLY1419D69 0.04 0.01 0.01 35.0 0.03 87.0 5.0 588
69.00 XLY1425D69 0.03 -0.01 0.01 59.0 0.04 87.0 4.0 2
69.50 XLY1419D69.5 0.02 0.00 0.00 0.0 0.02 39.0 0.0 0
69.50 XLY1425D69.5 0.10 0.00 0.01 54.0 0.10 500.0 0.0 0
70.00 XLY1419D70 0.02 -0.05 0.01 30.0 0.07 276.0 9.0 977
70.00 XLY1425D70 0.09 0.00 0.01 10.0 0.09 75.0 0.0 0
70.50 XLY1419D70.5 0.03 0.00 0.00 0.0 0.03 55.0 0.0 0
70.50 XLY1425D70.5 0.09 0.00 0.01 12.0 0.09 71.0 0.0 0
71.00 XLY1419D71 0.01 0.00 0.01 10.0 0.01 10.0 5.0 22
71.00 XLY1425D71 0.14 0.00 0.01 10.0 0.14 82.0 0.0 0
71.50 XLY1419D71.5 0.03 0.00 0.00 0.0 0.03 54.0 0.0 0
72.00 XLY1419D72 0.01 -0.01 0.03 3.0 0.02 71.0 9.0 31
72.00 XLY1425D72 0.14 0.00 0.01 10.0 0.14 127.0 0.0 0
73.00 XLY1419D73 0.15 0.00 0.01 10.0 0.15 573.0 0.0 0
73.00 XLY1425D73 0.03 0.00 0.01 10.0 0.03 15.0 0.0 0
74.00 XLY1419D74 0.01 -0.01 0.00 0.0 0.02 70.0 1.0 1
74.00 XLY1425D74 0.14 0.00 0.01 10.0 0.14 71.0 0.0 0
75.00 XLY1419D75 0.15 0.00 0.00 0.0 0.15 500.0 0.0 0
75.00 XLY1425D75 0.14 0.00 0.00 0.0 0.14 71.0 0.0 0
76.00 XLY1419D76 0.15 0.00 0.00 0.0 0.15 500.0 0.0 0
76.00 XLY1425D76 0.15 0.00 0.00 0.0 0.15 500.0 0.0 0
77.00 XLY1419D77 0.14 0.00 0.00 0.0 0.15 500.0 0.0 0
78.00 XLY1419D78 0.14 0.00 0.00 0.0 0.14 62.0 0.0 0
79.00 XLY1419D79 0.14 0.00 0.00 0.0 0.15 500.0 0.0 0
80.00 XLY1419D80 0.15 0.00 0.00 0.0 0.15 500.0 0.0 0

Put Options: XLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 XLY1419P50 0.04 0.02 0.01 20.0 0.02 84.0 40.0 196
51.00 XLY1419P51 0.08 0.06 0.01 300.0 0.02 71.0 56.0 76
51.00 XLY1425P51 0.10 0.00 0.01 137.0 0.10 368.0 0.0 0
52.00 XLY1419P52 0.05 -0.10 0.01 31.0 0.15 71.0 5.0 5
52.00 XLY1425P52 0.10 0.00 0.03 28.0 0.10 311.0 0.0 0
53.00 XLY1419P53 0.15 0.00 0.01 27.0 0.15 600.0 0.0 0
53.00 XLY1425P53 0.15 0.00 0.01 1.0 0.15 63.0 0.0 0
54.00 XLY1419P54 0.04 -0.11 0.01 26.0 0.15 75.0 7.0 5
54.00 XLY1425P54 0.15 0.00 0.01 10.0 0.15 71.0 0.0 0
55.00 XLY1419P55 0.03 0.00 0.01 672.0 0.03 87.0 0.0 0
55.00 XLY1425P55 0.16 0.00 0.01 65.0 0.16 63.0 0.0 0
56.00 XLY1419P56 0.10 0.00 0.01 41.0 0.10 617.0 0.0 0
56.00 XLY1425P56 0.22 0.00 0.01 60.0 0.22 63.0 0.0 0
57.00 XLY1419P57 0.03 0.00 0.01 76.0 0.03 87.0 2.0 2
57.00 XLY1425P57 0.01 0.00 0.01 500.0 0.22 523.0 0.0 0
57.50 XLY1419P57.5 0.04 0.00 0.01 75.0 0.04 39.0 0.0 0
58.00 XLY1419P58 0.08 0.00 0.01 75.0 0.08 39.0 0.0 0
58.00 XLY1425P58 0.01 0.00 0.01 500.0 0.24 523.0 0.0 0
58.50 XLY1419P58.5 0.12 0.00 0.02 71.0 0.12 54.0 0.0 0
58.50 XLY1425P58.5 0.02 0.00 0.02 500.0 0.25 500.0 0.0 0
59.00 XLY1419P59 0.08 0.01 0.04 70.0 0.07 225.0 1.0 12
59.00 XLY1425P59 0.13 0.00 0.06 39.0 0.17 602.0 1.0 1
59.50 XLY1419P59.5 0.14 0.00 0.03 178.0 0.14 48.0 0.0 0
59.50 XLY1425P59.5 0.08 0.00 0.07 500.0 0.16 500.0 0.0 0
60.00 XLY1419P60 0.12 0.11 0.01 20.0 0.07 56.0 50.0 242
60.00 XLY1425P60 0.21 0.00 0.10 500.0 0.15 500.0 1500.0 1,538
60.50 XLY1419P60.5 0.01 0.00 0.01 500.0 0.11 39.0 0.0 0
60.50 XLY1425P60.5 0.18 0.00 0.14 500.0 0.19 500.0 19.0 19
61.00 XLY1419P61 0.05 0.00 0.02 500.0 0.06 50.0 92.0 1,466
61.00 XLY1425P61 0.36 0.00 0.19 500.0 0.23 500.0 33.0 123
61.50 XLY1419P61.5 0.29 0.00 0.05 500.0 0.10 500.0 17.0 63
61.50 XLY1425P61.5 0.34 0.06 0.27 500.0 0.33 500.0 47.0 47
62.00 XLY1419P62 0.24 0.00 0.11 500.0 0.15 33.0 233.0 550
62.00 XLY1425P62 0.81 0.00 0.37 500.0 0.44 500.0 6.0 26
62.50 XLY1419P62.5 0.24 0.00 0.21 20.0 0.27 55.0 6.0 1,363
62.50 XLY1425P62.5 1.05 0.00 0.54 10.0 0.61 520.0 16.0 68
63.00 XLY1419P63 0.51 0.00 0.41 500.0 0.50 500.0 165.0 2,452
63.00 XLY1425P63 1.09 0.00 0.73 500.0 0.83 500.0 17.0 17
63.50 XLY1419P63.5 0.36 -0.36 0.71 500.0 0.90 520.0 27.0 27
63.50 XLY1425P63.5 0.73 -0.27 0.99 500.0 1.13 43.0 215.0 215
64.00 XLY1419P64 1.68 0.00 1.11 20.0 1.37 520.0 2.0 605
64.00 XLY1425P64 1.57 0.24 1.32 30.0 1.48 500.0 15.0 27
64.50 XLY1419P64.5 1.20 -0.40 1.57 500.0 1.89 500.0 26.0 26
64.50 XLY1425P64.5 0.81 -0.86 1.67 50.0 1.91 65.0 2.0 11
65.00 XLY1419P65 2.22 0.00 2.05 500.0 2.25 520.0 20.0 1,103
65.00 XLY1425P65 2.41 0.30 2.11 173.0 2.53 520.0 2.0 42
65.50 XLY1419P65.5 2.96 0.37 2.56 500.0 2.75 520.0 10.0 10
65.50 XLY1425P65.5 1.77 -0.85 2.60 500.0 2.97 520.0 10.0 40
66.00 XLY1419P66 3.75 0.00 3.05 500.0 3.25 500.0 11.0 532
66.00 XLY1425P66 1.69 -1.41 3.05 500.0 3.40 520.0 44.0 43
66.50 XLY1419P66.5 3.30 -0.25 3.55 500.0 3.85 500.0 36.0 36
66.50 XLY1425P66.5 1.36 -2.14 3.50 500.0 3.95 39.0 3.0 3
67.00 XLY1419P67 4.28 0.23 4.05 500.0 4.35 500.0 2.0 99
67.00 XLY1425P67 2.80 -1.25 4.05 500.0 4.35 500.0 3.0 3
67.50 XLY1419P67.5 4.30 -0.25 4.55 500.0 4.85 501.0 12.0 12
67.50 XLY1425P67.5 1.65 -2.85 4.50 500.0 4.95 500.0 2.0 2
68.00 XLY1419P68 2.83 -2.22 5.05 500.0 5.30 520.0 117.0 47
68.00 XLY1425P68 5.05 0.00 5.05 500.0 5.35 500.0 0.0 0
68.50 XLY1419P68.5 5.30 -0.25 5.55 500.0 5.80 520.0 13.0 0
68.50 XLY1425P68.5 5.50 0.00 5.50 30.0 5.85 30.0 0.0 10
69.00 XLY1419P69 2.91 -3.14 6.05 500.0 6.30 500.0 30.0 15
69.00 XLY1425P69 6.05 0.00 6.05 500.0 6.35 500.0 0.0 0
69.50 XLY1419P69.5 6.55 0.00 6.55 500.0 6.80 520.0 0.0 0
69.50 XLY1425P69.5 6.55 0.00 6.55 500.0 6.85 500.0 0.0 0
70.00 XLY1419P70 4.00 -3.05 7.00 500.0 7.35 20.0 6.0 6
70.00 XLY1425P70 4.05 -3.00 7.05 500.0 7.35 500.0 10.0 10
70.50 XLY1419P70.5 7.55 0.00 7.55 500.0 7.80 520.0 0.0 0
70.50 XLY1425P70.5 7.55 0.00 7.55 500.0 7.85 500.0 0.0 0
71.00 XLY1419P71 8.05 0.00 8.05 500.0 8.30 500.0 0.0 0
71.00 XLY1425P71 8.05 0.00 8.05 500.0 8.35 500.0 0.0 0
71.50 XLY1419P71.5 9.45 0.00 8.55 500.0 8.80 520.0 1.0 1
72.00 XLY1419P72 9.20 0.15 9.05 500.0 9.30 520.0 5.0 72
72.00 XLY1425P72 9.05 0.00 9.05 500.0 9.35 500.0 0.0 0
73.00 XLY1419P73 10.05 0.00 8.60 20.0 11.80 20.0 0.0 0
73.00 XLY1425P73 8.55 0.00 8.45 1.0 11.95 1.0 0.0 0
74.00 XLY1419P74 8.10 -2.95 9.50 1.0 12.75 10.0 20.0 40
74.00 XLY1425P74 9.55 0.00 9.45 1.0 12.90 1.0 0.0 0
75.00 XLY1419P75 8.70 -3.35 10.50 1.0 13.75 10.0 3.0 13
75.00 XLY1425P75 10.55 0.00 10.45 1.0 13.90 1.0 0.0 0
76.00 XLY1419P76 9.70 -3.35 11.50 1.0 14.75 10.0 26.0 36
76.00 XLY1425P76 11.55 0.00 11.45 1.0 14.90 1.0 0.0 0
77.00 XLY1419P77 14.05 0.00 12.50 1.0 15.75 10.0 0.0 0
78.00 XLY1419P78 12.10 -2.95 13.50 1.0 16.75 10.0 10.0 10
79.00 XLY1419P79 12.25 -3.80 14.50 1.0 17.75 10.0 20.0 40
80.00 XLY1419P80 17.05 0.00 15.55 1.0 18.80 10.0 0.0 0
Trading Center