Sel Sct Cns Dis Shs  $68.57

up +0.32


20/8/2014 04:10 PM  |  NYSEARCA : XLY
Last Trade: 68.57
Trade Time: Aug 20 04:10 PM Eastern Daylight Time
Change: 0.32 (0.47 %)
Prev Close: 68.25
Open: 68.06
Bid: 68.50
Ask: 69.00
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 2%
Options:

Call Options: XLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
56.00 XLY1422H56 10.85 0.30 12.40 55.0 12.75 54.0 6.0 17
57.00 XLY1422H57 9.00 -0.55 11.40 55.0 11.75 53.0 24.0 24
58.00 XLY1422H58 8.15 -0.40 10.40 54.0 10.75 54.0 10.0 10
58.50 XLY1422H58.5 9.60 0.00 9.90 54.0 10.25 54.0 0.0 0
59.00 XLY1422H59 6.65 -2.45 9.40 500.0 9.70 500.0 12.0 19
59.00 XLY1429H59 7.90 -1.15 9.40 547.0 9.70 500.0 85.0 103
59.50 XLY1422H59.5 8.60 0.00 8.90 512.0 9.20 512.0 0.0 0
60.00 XLY1422H60 6.85 -1.25 8.40 500.0 8.70 500.0 7.0 7
60.00 XLY1429H60 8.45 0.40 8.40 564.0 8.75 528.0 12.0 0
60.50 XLY1422H60.5 5.25 -2.35 7.90 500.0 8.20 500.0 39.0 39
60.50 XLY1429H60.5 8.05 0.50 7.90 595.0 8.25 542.0 26.0 0
61.00 XLY1422H61 5.95 -1.10 7.40 500.0 7.70 500.0 7.0 17
61.00 XLY1429H61 7.60 0.60 7.40 759.0 7.75 500.0 41.0 0
61.50 XLY1422H61.5 5.05 -1.50 6.90 701.0 7.20 500.0 15.0 21
61.50 XLY1429H61.5 7.20 0.70 7.00 619.0 7.25 769.0 33.0 1
62.00 XLY1422H62 6.05 0.00 6.40 719.0 6.70 512.0 0.0 0
62.00 XLY1429H62 6.70 0.75 6.35 1050.0 6.75 644.0 41.0 7
62.50 XLY1422H62.5 4.45 -1.10 5.90 809.0 6.20 500.0 22.0 22
62.50 XLY1429H62.5 6.00 0.55 5.95 909.0 6.25 500.0 113.0 0
63.00 XLY1422H63 3.80 -1.25 5.40 664.0 5.70 623.0 12.0 22
63.00 XLY1429H63 5.70 0.70 5.50 606.0 5.75 854.0 32.0 4
63.50 XLY1422H63.5 4.55 0.00 4.90 512.0 5.20 512.0 0.0 0
63.50 XLY1429H63.5 3.75 -0.90 4.95 500.0 5.25 500.0 10.0 12
64.00 XLY1422H64 2.87 -1.13 4.40 513.0 4.70 500.0 21.0 14
64.00 XLY1429H64 4.60 0.60 4.45 500.0 4.75 500.0 3.0 0
64.50 XLY1422H64.5 2.28 -1.22 3.90 536.0 4.20 500.0 5.0 40
64.50 XLY1429H64.5 4.10 0.60 3.95 503.0 4.25 500.0 3.0 0
65.00 XLY1422H65 1.57 -1.42 3.35 930.0 3.70 570.0 4.0 4
65.00 XLY1429H65 3.70 0.65 3.45 542.0 3.75 519.0 1.0 38
65.50 XLY1422H65.5 2.87 0.38 2.82 512.0 3.20 500.0 17.0 23
65.50 XLY1429H65.5 3.20 0.67 2.97 500.0 3.25 500.0 22.0 53
66.00 XLY1422H66 2.53 0.53 2.29 1139.0 2.69 530.0 81.0 32
66.00 XLY1429H66 1.15 -0.91 2.31 512.0 2.76 500.0 13.0 88
66.50 XLY1422H66.5 1.88 0.08 1.78 674.0 2.20 548.0 10.0 326
66.50 XLY1429H66.5 1.11 -0.52 1.82 512.0 2.27 500.0 12.0 58
67.00 XLY1422H67 1.42 0.09 1.20 512.0 1.71 500.0 1.0 262
67.00 XLY1429H67 1.45 0.00 1.41 500.0 1.79 500.0 5.0 130
67.50 XLY1422H67.5 0.92 0.19 0.81 744.0 1.22 844.0 2.0 43
67.50 XLY1429H67.5 0.88 0.00 1.03 500.0 1.27 500.0 40.0 68
68.00 XLY1422H68 0.39 0.05 0.59 512.0 0.75 500.0 10.0 13
68.00 XLY1429H68 0.62 0.15 0.79 512.0 0.86 500.0 72.0 23
68.50 XLY1422H68.5 0.21 0.07 0.24 500.0 0.30 512.0 85.0 1,411
68.50 XLY1429H68.5 0.45 0.24 0.35 312.0 0.52 56.0 1.0 1
69.00 XLY1422H69 0.07 -0.03 0.07 9.0 0.10 500.0 230.0 230
69.00 XLY1429H69 0.15 0.00 0.22 57.0 0.26 54.0 671.0 672
69.50 XLY1422H69.5 0.04 0.00 0.01 40.0 0.03 42.0 0.0 0
69.50 XLY1429H69.5 0.28 0.27 0.02 1641.0 0.12 54.0 1.0 1
70.00 XLY1422H70 0.03 0.00 0.02 40.0 0.03 38.0 0.0 0
70.00 XLY1429H70 0.04 -0.04 0.01 22.0 0.06 63.0 10.0 10
70.50 XLY1422H70.5 0.03 0.00 0.01 500.0 0.03 38.0 0.0 0
70.50 XLY1429H70.5 0.03 0.00 0.02 516.0 0.03 40.0 0.0 0
71.00 XLY1422H71 0.03 0.00 0.01 516.0 0.03 37.0 0.0 0
71.00 XLY1429H71 0.04 0.01 0.01 107.0 0.03 39.0 1.0 1
71.50 XLY1422H71.5 0.03 0.00 0.01 68.0 0.09 89.0 0.0 0
71.50 XLY1429H71.5 0.03 0.00 0.01 76.0 0.03 39.0 0.0 0
72.00 XLY1422H72 0.03 0.00 0.01 10.0 0.09 66.0 0.0 0
72.00 XLY1429H72 0.03 0.00 0.01 500.0 0.03 38.0 0.0 0
72.50 XLY1422H72.5 0.02 0.00 0.01 20.0 0.09 66.0 0.0 0
72.50 XLY1429H72.5 0.03 0.00 0.01 500.0 0.03 38.0 0.0 0
73.00 XLY1422H73 0.02 0.00 0.01 4.0 0.09 57.0 0.0 0
73.00 XLY1429H73 0.03 0.00 0.00 0.0 0.03 38.0 0.0 0
73.50 XLY1422H73.5 0.02 0.00 0.00 0.0 0.09 79.0 0.0 0
73.50 XLY1429H73.5 0.03 0.00 0.00 0.0 0.03 42.0 0.0 0
74.00 XLY1422H74 0.02 0.00 0.00 0.0 0.09 64.0 0.0 0
74.00 XLY1429H74 0.02 0.00 0.00 0.0 0.03 42.0 0.0 0
74.50 XLY1422H74.5 0.02 0.00 0.00 0.0 0.09 64.0 0.0 0
74.50 XLY1429H74.5 0.02 0.00 0.00 0.0 0.03 42.0 0.0 0
75.00 XLY1422H75 0.02 0.00 0.00 0.0 0.10 64.0 0.0 0
75.00 XLY1429H75 0.02 0.00 0.00 0.0 0.03 42.0 0.0 0
75.50 XLY1429H75.5 0.02 0.00 0.00 0.0 0.03 42.0 0.0 0
76.00 XLY1422H76 0.02 0.00 0.00 0.0 0.10 54.0 0.0 0
77.00 XLY1422H77 0.02 0.00 0.00 0.0 0.10 64.0 0.0 0
78.00 XLY1422H78 0.02 0.00 0.00 0.0 0.04 54.0 0.0 0

Put Options: XLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
56.00 XLY1422T56 0.02 0.00 0.02 135.0 0.04 54.0 0.0 0
57.00 XLY1422T57 0.02 0.00 0.01 79.0 0.10 89.0 0.0 0
58.00 XLY1422T58 0.02 0.00 0.01 16.0 0.10 74.0 0.0 0
58.50 XLY1422T58.5 0.02 0.00 0.00 0.0 0.10 54.0 0.0 0
59.00 XLY1422T59 0.13 0.11 0.02 45.0 0.04 42.0 10.0 10
59.00 XLY1429T59 0.03 0.00 0.01 10.0 0.06 52.0 0.0 0
59.50 XLY1422T59.5 0.02 0.00 0.00 0.0 0.09 54.0 0.0 0
60.00 XLY1422T60 0.05 0.03 0.01 401.0 0.03 42.0 10.0 10
60.00 XLY1429T60 0.03 0.00 0.01 37.0 0.07 52.0 0.0 0
60.50 XLY1422T60.5 0.02 0.00 0.01 120.0 0.03 42.0 0.0 0
60.50 XLY1429T60.5 0.03 0.00 0.01 32.0 0.06 12.0 0.0 0
61.00 XLY1422T61 0.02 0.00 0.01 111.0 0.03 42.0 0.0 0
61.00 XLY1429T61 0.04 0.00 0.01 32.0 0.07 40.0 0.0 0
61.50 XLY1422T61.5 0.02 0.00 0.01 88.0 0.03 42.0 0.0 0
61.50 XLY1429T61.5 0.04 0.00 0.01 32.0 0.07 40.0 0.0 0
62.00 XLY1422T62 0.15 0.13 0.01 93.0 0.03 42.0 900.0 900
62.00 XLY1429T62 0.01 0.00 0.01 12.0 0.07 20.0 0.0 0
62.50 XLY1422T62.5 0.03 0.00 0.01 79.0 0.03 42.0 0.0 0
62.50 XLY1429T62.5 0.20 0.19 0.01 32.0 0.06 8.0 2.0 3
63.00 XLY1422T63 0.03 0.00 0.01 750.0 0.03 42.0 0.0 0
63.00 XLY1429T63 0.01 0.00 0.01 32.0 0.08 77.0 0.0 0
63.50 XLY1422T63.5 0.02 0.00 0.02 5.0 0.02 3.0 5.0 50
63.50 XLY1429T63.5 0.41 0.40 0.01 44.0 0.06 8.0 46.0 497
64.00 XLY1422T64 0.31 0.28 0.01 760.0 0.03 42.0 836.0 836
64.00 XLY1429T64 0.33 0.32 0.01 135.0 0.08 65.0 32.0 52
64.50 XLY1422T64.5 0.45 0.38 0.01 90.0 0.03 24.0 18.0 28
64.50 XLY1429T64.5 0.56 0.55 0.01 54.0 0.12 451.0 14.0 30
65.00 XLY1422T65 0.54 0.46 0.05 40.0 0.03 42.0 12.0 49
65.00 XLY1429T65 0.18 0.16 0.01 500.0 0.14 500.0 1.0 46
65.50 XLY1422T65.5 0.27 0.17 0.09 42.0 0.03 42.0 24.0 61
65.50 XLY1429T65.5 1.00 0.97 0.02 500.0 0.14 500.0 13.0 13
66.00 XLY1422T66 0.31 0.21 0.03 33.0 0.06 81.0 28.0 177
66.00 XLY1429T66 1.22 1.17 0.04 58.0 0.13 699.0 13.0 13
66.50 XLY1422T66.5 0.39 0.38 0.01 24.0 0.11 1319.0 70.0 47
66.50 XLY1429T66.5 0.63 0.55 0.05 500.0 0.11 500.0 23.0 24
67.00 XLY1422T67 0.56 0.54 0.01 332.0 0.11 831.0 144.0 174
67.00 XLY1429T67 0.85 0.72 0.08 500.0 0.15 500.0 58.0 61
67.50 XLY1422T67.5 0.13 0.00 0.01 500.0 0.08 12.0 1.0 88
67.50 XLY1429T67.5 0.31 0.00 0.14 12.0 0.17 500.0 73.0 116
68.00 XLY1422T68 0.50 0.35 0.06 41.0 0.09 28.0 150.0 176
68.00 XLY1429T68 0.34 -0.01 0.23 58.0 0.27 10.0 600.0 152
68.50 XLY1422T68.5 0.30 -0.07 0.17 42.0 0.21 52.0 11.0 18
68.50 XLY1429T68.5 0.48 -0.08 0.39 114.0 0.43 52.0 1.0 75
69.00 XLY1422T69 0.52 -0.16 0.43 500.0 0.55 512.0 132.0 31
69.00 XLY1429T69 0.72 -0.14 0.59 524.0 0.69 54.0 35.0 0
69.50 XLY1422T69.5 2.10 0.95 0.82 500.0 1.21 512.0 14.0 14
69.50 XLY1429T69.5 1.21 0.00 0.99 112.0 1.26 528.0 0.0 0
70.00 XLY1422T70 1.64 0.00 1.31 500.0 1.66 500.0 0.0 0
70.00 XLY1429T70 1.67 0.00 1.35 500.0 1.79 512.0 0.0 0
70.50 XLY1422T70.5 2.14 0.00 1.80 500.0 2.14 500.0 0.0 0
70.50 XLY1429T70.5 2.14 0.00 1.82 656.0 2.06 500.0 0.0 0
71.00 XLY1422T71 2.64 0.00 2.30 500.0 2.63 500.0 0.0 0
71.00 XLY1429T71 4.15 1.50 2.31 72.0 2.48 43.0 10.0 10
71.50 XLY1422T71.5 3.10 0.00 2.81 500.0 3.10 500.0 0.0 0
71.50 XLY1429T71.5 4.70 1.60 2.81 512.0 3.15 500.0 4.0 8
72.00 XLY1422T72 3.60 0.00 3.30 512.0 3.60 512.0 0.0 0
72.00 XLY1429T72 3.60 0.00 3.30 512.0 3.65 512.0 0.0 0
72.50 XLY1422T72.5 4.10 0.00 3.80 512.0 4.10 512.0 0.0 0
72.50 XLY1429T72.5 4.10 0.00 3.80 512.0 4.10 500.0 0.0 0
73.00 XLY1422T73 4.60 0.00 4.30 512.0 4.60 512.0 0.0 0
73.00 XLY1429T73 4.60 0.00 4.30 512.0 4.60 512.0 0.0 0
73.50 XLY1422T73.5 5.10 0.00 4.80 512.0 5.10 512.0 0.0 0
73.50 XLY1429T73.5 5.10 0.00 4.80 512.0 5.10 512.0 0.0 0
74.00 XLY1422T74 5.60 0.00 5.30 512.0 5.60 512.0 0.0 0
74.00 XLY1429T74 5.60 0.00 5.30 512.0 5.60 512.0 0.0 0
74.50 XLY1422T74.5 6.10 0.00 5.80 512.0 6.10 512.0 0.0 0
74.50 XLY1429T74.5 7.70 1.60 5.80 512.0 6.10 512.0 11.0 0
75.00 XLY1422T75 6.60 0.00 6.30 512.0 6.60 512.0 0.0 0
75.00 XLY1429T75 6.60 0.00 6.30 512.0 6.60 512.0 0.0 0
75.50 XLY1429T75.5 7.10 0.00 6.80 500.0 7.10 500.0 0.0 0
76.00 XLY1422T76 7.60 0.00 7.30 512.0 7.60 500.0 0.0 0
77.00 XLY1422T77 8.60 0.00 8.30 512.0 8.60 500.0 0.0 0
78.00 XLY1422T78 9.60 0.00 9.30 500.0 9.60 500.0 0.0 0
Trading Center