CONSUMER DISCRET SELECT SECTOR $57.24

up +0.58


18/6/2013 04:18 PM  |  NYSEARCA : XLY  |  Industries :
Last Trade: 57.24
Trade Time: Jun 18 4:00 PM Eastern Daylight Time
Change: 0.58 (1.02 %)
Prev Close: 56.66
Open: 56.70
Bid: 57.18
Ask: 57.23
Get Trend Analysis Icon Get XLY Trend Analysis - it has outperformed the S&P 500 by 8%
Options:

Call Options: XLY

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 XLY1322F23 0.00 0.00 32.70 10 35.80 21 0 0
24.00 XLY1322F24 0.00 0.00 31.70 10 34.80 21 0 0
25.00 XLY1322F25 0.00 0.00 30.70 10 33.80 21 0 0
26.00 XLY1322F26 0.00 0.00 29.70 10 32.80 21 0 0
27.00 XLY1322F27 0.00 0.00 28.70 10 31.80 21 0 0
28.00 XLY1322F28 0.00 0.00 27.70 10 30.80 21 0 0
29.00 XLY1322F29 0.00 0.00 26.70 10 29.80 21 0 0
30.00 XLY1322F30 0.00 0.00 25.70 10 28.80 21 0 0
31.00 XLY1322F31 0.00 0.00 24.70 10 27.80 21 0 0
32.00 XLY1322F32 0.00 0.00 23.70 10 26.80 21 0 0
33.00 XLY1322F33 0.00 0.00 22.70 10 25.80 21 0 0
34.00 XLY1322F34 0.00 0.00 21.70 10 24.80 21 0 0
35.00 XLY1322F35 0.00 0.00 20.70 10 23.80 21 0 0
36.00 XLY1322F36 0.00 0.00 19.70 10 22.80 21 0 0
37.00 XLY1322F37 0.00 0.00 18.70 10 21.80 21 0 0
38.00 XLY1322F38 15.75 0.00 17.70 10 20.80 21 0 11
39.00 XLY1322F39 16.05 0.00 16.70 10 19.80 21 0 0
40.00 XLY1322F40 16.15 0.00 15.70 10 18.80 21 0 0
41.00 XLY1322F41 0.00 0.00 14.70 10 17.80 21 0 0
42.00 XLY1322F42 8.55 0.00 13.70 10 16.80 21 0 0
43.00 XLY1322F43 0.00 0.00 12.70 10 15.80 21 0 0
44.00 XLY1322F44 8.37 0.00 11.70 10 14.80 32 0 5
45.00 XLY1322F45 3.70 0.00 12.15 37 12.30 37 0 21
46.00 XLY1322F46 10.35 0.00 11.15 117 11.30 97 0 56
47.00 XLY1322F47 10.10 0.00 10.15 37 10.30 84 0 257
48.00 XLY1322F48 7.30 0.00 9.15 670 9.30 677 0 868
49.00 XLY1322F49 6.56 0.00 8.15 668 8.30 671 0 2,814
50.00 XLY1322F50 7.20 0.00 7.15 675 7.30 659 0 3,089
51.00 XLY1322F51 5.45 0.00 6.20 500 6.30 703 0 3,231
52.00 XLY1322F52 4.40 0.00 5.15 659 5.30 623 0 2,624
53.00 XLY1322F53 4.15 0.70 4.15 639 4.30 537 5 7,544
54.00 XLY1322F54 3.30 0.40 3.20 500 3.30 555 228 8,988
55.00 XLY1322F55 2.24 0.29 2.20 652 2.27 37 7 5,508
56.00 XLY1322F56 1.32 0.25 1.26 682 1.32 37 84 5,689
57.00 XLY1322F57 0.55 0.29 0.49 765 0.53 38 926 8,684
58.00 XLY1322F58 0.12 0.06 0.10 500 0.12 3 312 14,381
59.00 XLY1322F59 0.02 0.00 0.00 0 0.03 37 0 1,198
60.00 XLY1322F60 0.02 0.00 0.00 0 0.02 37 0 359
61.00 XLY1322F61 0.02 0.00 0.00 0 0.03 32 0 2
62.00 XLY1322F62 0.04 0.00 0.00 0 0.03 36 0 2

Put Options: XLY

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 XLY1322R23 0.03 0.00 0.00 0 0.02 37 0 10
24.00 XLY1322R24 0.00 0.00 0.00 0 0.03 21 0 0
25.00 XLY1322R25 0.00 0.00 0.00 0 0.03 21 0 0
26.00 XLY1322R26 0.00 0.00 0.00 0 0.03 21 0 0
27.00 XLY1322R27 0.00 0.00 0.00 0 0.03 21 0 0
28.00 XLY1322R28 0.03 0.00 0.00 0 0.02 37 0 12
29.00 XLY1322R29 0.19 0.00 0.00 0 0.03 21 0 1
30.00 XLY1322R30 0.22 0.00 0.00 0 0.03 21 0 1
31.00 XLY1322R31 0.15 0.00 0.00 0 0.02 102 0 85
32.00 XLY1322R32 0.20 0.00 0.00 0 0.03 21 0 1
33.00 XLY1322R33 0.00 0.00 0.00 0 0.03 21 0 0
34.00 XLY1322R34 0.00 0.00 0.00 0 0.03 21 0 0
35.00 XLY1322R35 0.05 0.00 0.00 0 0.03 21 0 78
36.00 XLY1322R36 0.68 0.00 0.00 0 0.03 21 0 20
37.00 XLY1322R37 0.10 0.00 0.00 0 0.03 21 0 66
38.00 XLY1322R38 0.03 0.00 0.00 0 0.03 21 0 10,252
39.00 XLY1322R39 0.10 0.00 0.00 0 0.03 21 0 307
40.00 XLY1322R40 0.37 0.00 0.00 0 0.03 21 0 361
41.00 XLY1322R41 0.02 0.00 0.00 0 0.02 29 0 344
42.00 XLY1322R42 0.20 0.00 0.00 0 0.02 37 0 295
43.00 XLY1322R43 0.02 0.00 0.00 0 0.03 21 0 362
44.00 XLY1322R44 0.06 0.00 0.00 0 0.02 37 0 6,506
45.00 XLY1322R45 0.04 0.00 0.00 0 0.02 37 0 2,069
46.00 XLY1322R46 0.04 0.00 0.00 0 0.02 173 0 7,990
47.00 XLY1322R47 0.04 0.00 0.00 0 0.02 37 0 6,219
48.00 XLY1322R48 0.03 0.00 0.00 0 0.02 103 0 2,945
49.00 XLY1322R49 0.06 0.00 0.00 0 0.02 37 0 7,913
50.00 XLY1322R50 0.02 0.00 0.00 0 0.02 28 0 10,160
51.00 XLY1322R51 0.01 -0.01 0.00 0 0.02 37 23 5,364
52.00 XLY1322R52 0.02 0.00 0.00 0 0.02 37 0 6,842
53.00 XLY1322R53 0.11 0.00 0.01 1 0.03 45 0 3,795
54.00 XLY1322R54 0.03 0.00 0.00 0 0.03 48 5 5,269
55.00 XLY1322R55 0.04 -0.03 0.03 572 0.09 37 73 9,711
56.00 XLY1322R56 0.13 -0.15 0.13 10 0.14 37 139 10,455
57.00 XLY1322R57 0.44 -0.37 0.39 605 0.44 691 375 4,548
58.00 XLY1322R58 0.99 -0.78 1.02 594 1.08 37 24 2,386
59.00 XLY1322R59 3.85 0.00 1.94 37 2.01 217 0 236
60.00 XLY1322R60 3.75 0.00 2.93 37 3.00 37 0 139
61.00 XLY1322R61 3.51 0.00 3.90 551 4.00 122 0 59
62.00 XLY1322R62 5.45 0.00 4.90 546 5.00 37 0 12
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center