$70.09 +0.17 (0.24%) Sel Sct Cns Dis Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 70.09
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.17 (0.24%)
Prev Close: 69.92
Open: 70.59
Bid: 69.80
Ask: 70.69
Options:

Call Options: XLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 XLY1428K55 14.75 0.00 14.85 84.0 15.25 51.0 0.0 0
56.50 XLY1428K56.5 13.20 0.00 13.35 84.0 13.80 72.0 0.0 0
57.00 XLY1428K57 12.70 0.00 12.80 52.0 13.30 52.0 0.0 0
57.50 XLY1428K57.5 12.20 0.00 12.35 84.0 12.80 72.0 0.0 0
58.00 XLY1428K58 9.85 -1.90 11.85 84.0 12.30 84.0 10.0 10
58.50 XLY1428K58.5 10.25 -1.00 11.35 84.0 11.80 84.0 14.0 14
59.00 XLY1428K59 8.90 -1.85 10.85 84.0 11.25 46.0 16.0 16
59.50 XLY1428K59.5 10.25 0.00 10.35 84.0 10.80 84.0 0.0 0
60.00 XLY1428K60 9.75 0.00 9.85 69.0 10.30 84.0 0.0 0
60.50 XLY1428K60.5 7.80 -1.45 9.35 84.0 9.75 56.0 10.0 10
61.00 XLY1428K61 3.10 -5.60 8.80 74.0 9.30 84.0 6.0 6
61.50 XLY1428K61.5 3.35 -4.85 8.35 74.0 8.75 216.0 15.0 15
62.00 XLY1428K62 7.75 0.00 7.85 133.0 8.25 111.0 0.0 0
62.50 XLY1428K62.5 1.74 -5.46 7.35 100.0 7.80 116.0 36.0 36
63.00 XLY1428K63 7.40 0.70 6.90 90.0 7.30 264.0 12.0 16
63.50 XLY1428K63.5 5.90 -0.25 6.40 112.0 6.80 126.0 1.0 23
64.00 XLY1428K64 4.90 -0.75 5.90 106.0 6.35 102.0 11.0 93
64.50 XLY1428K64.5 2.25 -2.85 5.40 94.0 5.95 61.0 2.0 2
65.00 XLY1428K65 5.10 0.00 4.90 165.0 5.45 89.0 32.0 48
65.50 XLY1428K65.5 4.65 0.00 4.40 12.0 5.00 110.0 8.0 25
66.00 XLY1428K66 3.40 -0.25 3.90 12.0 4.50 110.0 12.0 27
66.50 XLY1428K66.5 3.10 0.00 3.40 64.0 4.00 112.0 1.0 25
67.00 XLY1428K67 2.58 0.00 2.92 64.0 3.50 112.0 18.0 28
67.50 XLY1428K67.5 2.54 0.00 2.43 106.0 2.98 154.0 10.0 206
68.00 XLY1428K68 2.08 0.00 1.92 64.0 2.39 84.0 2.0 237
68.50 XLY1428K68.5 1.00 -0.46 1.47 67.0 1.87 141.0 5.0 286
69.00 XLY1428K69 0.75 -0.28 1.08 43.0 1.26 88.0 10.0 121
69.50 XLY1428K69.5 0.40 -0.24 0.71 12.0 0.82 12.0 16.0 27
70.00 XLY1428K70 0.43 0.10 0.31 75.0 0.51 42.0 71.0 34
70.50 XLY1428K70.5 0.14 0.00 0.15 43.0 0.22 70.0 0.0 0
71.00 XLY1428K71 0.13 0.08 0.05 74.0 0.14 106.0 6.0 156
71.50 XLY1428K71.5 0.07 0.01 0.01 94.0 0.09 88.0 182.0 0
72.00 XLY1428K72 0.03 0.00 0.01 10.0 0.05 132.0 0.0 0
72.50 XLY1428K72.5 0.03 0.00 0.01 10.0 0.03 84.0 2.0 2
73.00 XLY1428K73 0.03 0.00 0.01 10.0 0.03 93.0 0.0 0
73.50 XLY1428K73.5 0.03 0.00 0.01 10.0 0.03 56.0 0.0 0
74.00 XLY1428K74 0.03 0.00 0.00 0.0 0.03 56.0 0.0 0
74.50 XLY1428K74.5 0.03 0.00 0.00 0.0 0.03 56.0 0.0 0
75.00 XLY1428K75 0.03 0.00 0.00 0.0 0.03 56.0 0.0 0

Put Options: XLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 XLY1428W55 0.03 0.00 0.01 500.0 0.17 108.0 0.0 0
56.50 XLY1428W56.5 0.03 0.00 0.01 49.0 0.03 89.0 0.0 0
57.00 XLY1428W57 0.03 0.00 0.01 52.0 0.04 53.0 0.0 0
57.50 XLY1428W57.5 0.04 0.00 0.01 91.0 0.17 58.0 0.0 0
58.00 XLY1428W58 0.04 0.00 0.01 49.0 0.04 79.0 0.0 0
58.50 XLY1428W58.5 0.08 0.04 0.01 529.0 0.17 109.0 2.0 3
59.00 XLY1428W59 0.90 0.80 0.01 50.0 0.04 91.0 3.0 7
59.50 XLY1428W59.5 1.01 0.97 0.01 69.0 0.04 91.0 1.0 5
60.00 XLY1428W60 0.03 -0.01 0.01 41.0 0.16 104.0 2.0 6
60.50 XLY1428W60.5 1.48 1.39 0.01 45.0 0.03 91.0 4.0 4
61.00 XLY1428W61 0.04 0.00 0.01 178.0 0.03 100.0 0.0 0
61.50 XLY1428W61.5 0.12 0.07 0.01 236.0 0.03 90.0 4.0 8
62.00 XLY1428W62 1.73 1.67 0.01 51.0 0.17 72.0 972.0 963
62.50 XLY1428W62.5 2.24 2.19 0.01 51.0 0.16 74.0 4.0 4
63.00 XLY1428W63 0.05 0.00 0.01 512.0 0.04 90.0 0.0 0
63.50 XLY1428W63.5 0.10 0.09 0.01 11.0 0.04 90.0 2.0 25
64.00 XLY1428W64 0.43 0.42 0.02 52.0 0.18 79.0 5.0 36
64.50 XLY1428W64.5 0.43 0.42 0.01 10.0 0.18 70.0 16.0 26
65.00 XLY1428W65 0.01 0.00 0.01 10.0 0.17 74.0 0.0 0
65.50 XLY1428W65.5 0.68 0.67 0.01 12.0 0.04 55.0 50.0 67
66.00 XLY1428W66 0.24 0.23 0.01 10.0 0.04 53.0 50.0 74
66.50 XLY1428W66.5 0.54 0.53 0.01 500.0 0.07 94.0 4.0 6
67.00 XLY1428W67 0.52 0.49 0.01 84.0 0.12 153.0 1.0 20
67.50 XLY1428W67.5 0.17 0.15 0.02 400.0 0.17 170.0 4.0 51
68.00 XLY1428W68 0.55 0.50 0.05 53.0 0.14 173.0 5.0 41
68.50 XLY1428W68.5 0.12 0.00 0.05 63.0 0.12 122.0 2.0 2
69.00 XLY1428W69 0.54 0.41 0.08 81.0 0.16 112.0 133.0 133
69.50 XLY1428W69.5 0.28 0.00 0.14 95.0 0.23 94.0 92.0 0
70.00 XLY1428W70 2.65 2.24 0.28 93.0 0.39 43.0 1.0 1
70.50 XLY1428W70.5 1.38 0.68 0.52 21.0 0.69 67.0 50.0 139
71.00 XLY1428W71 0.98 0.00 0.87 67.0 1.19 409.0 0.0 0
71.50 XLY1428W71.5 3.60 2.18 1.09 101.0 1.66 186.0 16.0 16
72.00 XLY1428W72 1.89 0.00 1.56 61.0 2.15 193.0 0.0 0
72.50 XLY1428W72.5 2.39 0.00 2.10 138.0 2.63 129.0 0.0 0
73.00 XLY1428W73 2.88 0.00 2.63 551.0 3.15 239.0 0.0 0
73.50 XLY1428W73.5 3.35 0.00 3.20 76.0 3.65 84.0 0.0 0
74.00 XLY1428W74 3.85 0.00 3.70 84.0 4.15 84.0 0.0 0
74.50 XLY1428W74.5 4.35 0.00 4.25 41.0 4.65 84.0 0.0 0
75.00 XLY1428W75 4.85 0.00 4.75 52.0 5.15 84.0 0.0 0