Sel Sct Cns Dis Shs  $68.07

down -0.28


15/9/2014 04:00 PM  |  NYSEARCA : XLY
Last Trade: 68.07
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.28 (-0.41 %)
Prev Close: 68.35
Open: 68.33
Bid: 68.00
Ask: 68.10
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 4%
Options:

Call Options: XLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 XLY1420I40 26.80 -1.25 27.90 112.0 28.20 94.0 1.0 18
42.00 XLY1420I42 26.05 0.00 25.90 112.0 26.20 112.0 0.0 0
43.00 XLY1420I43 25.05 0.00 24.90 112.0 25.20 112.0 0.0 0
44.00 XLY1420I44 24.05 0.00 23.90 20.0 24.20 35.0 0.0 0
45.00 XLY1420I45 23.05 0.00 21.95 112.0 23.25 112.0 0.0 0
46.00 XLY1420I46 22.05 0.00 21.90 20.0 22.20 16.0 0.0 0
47.00 XLY1420I47 21.05 0.00 20.90 168.0 21.20 112.0 0.0 0
48.00 XLY1420I48 20.05 0.00 19.90 20.0 20.20 35.0 0.0 0
49.00 XLY1420I49 19.05 0.00 18.90 112.0 19.20 112.0 0.0 0
50.00 XLY1420I50 18.75 0.70 17.90 112.0 18.20 112.0 16.0 16
51.00 XLY1420I51 15.15 -1.90 16.90 112.0 17.20 108.0 10.0 62
52.00 XLY1420I52 12.65 -3.40 15.90 112.0 16.20 112.0 3.0 3
53.00 XLY1420I53 10.70 -4.35 13.40 10.0 15.25 112.0 20.0 23
54.00 XLY1420I54 11.70 -2.35 13.40 16.0 14.25 112.0 12.0 66
55.00 XLY1420I55 10.65 -2.40 12.75 112.0 13.20 112.0 3.0 17
56.00 XLY1420I56 10.35 -1.70 11.90 112.0 12.20 91.0 10.0 36
57.00 XLY1420I57 11.52 0.42 10.90 112.0 11.20 112.0 8.0 57
58.00 XLY1420I58 6.10 -4.00 9.90 462.0 10.20 16.0 1.0 79
58.50 XLY1426I58.5 7.50 0.00 9.40 29.0 9.75 60.0 0.0 0
59.00 XLY1420I59 6.85 -2.25 8.90 288.0 9.20 337.0 3.0 205
59.00 XLY1426I59 7.00 0.00 8.90 24.0 9.25 61.0 0.0 0
59.50 XLY1420I59.5 9.25 0.65 8.40 316.0 8.70 381.0 15.0 15
59.50 XLY1426I59.5 6.55 0.00 8.40 24.0 8.75 61.0 0.0 0
60.00 XLY1420I60 8.05 -0.05 7.90 286.0 8.20 248.0 7.0 123
60.00 XLY1426I60 6.00 0.00 7.90 250.0 8.25 250.0 0.0 0
60.50 XLY1420I60.5 8.70 1.10 7.40 295.0 7.70 341.0 10.0 10
60.50 XLY1426I60.5 5.50 0.00 7.40 250.0 7.75 250.0 0.0 0
61.00 XLY1420I61 8.15 1.05 6.90 289.0 7.25 302.0 1.0 227
61.00 XLY1426I61 6.70 0.00 6.90 250.0 7.30 250.0 0.0 0
61.50 XLY1420I61.5 7.65 1.05 6.40 250.0 6.75 362.0 1.0 1
61.50 XLY1426I61.5 6.20 0.00 6.40 250.0 6.80 250.0 0.0 0
62.00 XLY1420I62 6.00 -0.10 5.90 112.0 6.25 204.0 10.0 175
62.00 XLY1426I62 5.70 0.00 5.90 250.0 6.30 250.0 0.0 0
62.50 XLY1420I62.5 5.60 0.00 5.40 112.0 5.75 137.0 0.0 0
62.50 XLY1426I62.5 5.30 0.00 5.40 26.0 5.80 44.0 0.0 0
63.00 XLY1420I63 5.96 0.86 4.90 301.0 5.25 364.0 3.0 203
63.00 XLY1426I63 3.05 0.00 4.90 250.0 5.30 38.0 0.0 0
63.50 XLY1420I63.5 4.60 0.00 4.40 112.0 4.80 112.0 0.0 0
63.50 XLY1426I63.5 2.52 0.00 4.40 250.0 4.80 250.0 0.0 0
64.00 XLY1420I64 4.82 0.72 4.05 266.0 4.30 266.0 2.0 561
64.00 XLY1426I64 2.05 0.00 3.90 250.0 4.30 250.0 0.0 0
64.50 XLY1420I64.5 3.60 0.00 3.40 112.0 3.80 112.0 0.0 0
64.50 XLY1426I64.5 1.55 0.00 3.45 24.0 3.80 280.0 0.0 0
65.00 XLY1420I65 3.20 0.10 3.05 266.0 3.20 266.0 32.0 1,953
65.00 XLY1426I65 2.85 0.00 2.96 30.0 3.30 35.0 0.0 0
65.50 XLY1420I65.5 2.64 0.00 2.46 112.0 2.79 112.0 0.0 0
65.50 XLY1426I65.5 1.34 -1.01 2.48 26.0 2.80 25.0 77.0 77
66.00 XLY1420I66 2.20 -0.35 2.09 266.0 2.25 266.0 32.0 523
66.00 XLY1426I66 1.54 -0.35 2.01 34.0 2.29 39.0 8.0 8
66.50 XLY1420I66.5 1.69 0.00 1.51 104.0 1.78 78.0 0.0 0
66.50 XLY1426I66.5 2.08 0.60 1.66 250.0 1.78 250.0 9.0 18
67.00 XLY1420I67 1.17 -0.22 1.15 93.0 1.22 67.0 33.0 1,705
67.00 XLY1426I67 1.10 -0.02 1.24 24.0 1.33 24.0 1.0 10
67.50 XLY1420I67.5 0.71 -0.08 0.73 27.0 0.80 32.0 72.0 89
67.50 XLY1426I67.5 0.91 0.11 0.86 280.0 0.93 274.0 100.0 32
68.00 XLY1420I68 0.44 -0.17 0.42 266.0 0.45 16.0 51.0 2,355
68.00 XLY1426I68 0.73 0.19 0.54 24.0 0.63 75.0 20.0 9
68.50 XLY1420I68.5 0.31 0.00 0.18 48.0 0.21 70.0 6.0 240
68.50 XLY1426I68.5 0.41 0.15 0.31 49.0 0.36 139.0 5.0 7
69.00 XLY1420I69 0.07 -0.06 0.06 373.0 0.10 390.0 12.0 1,821
69.00 XLY1426I69 0.16 -0.11 0.16 5.0 0.19 250.0 30.0 280
69.50 XLY1420I69.5 0.05 0.00 0.01 211.0 0.09 534.0 5.0 45
69.50 XLY1426I69.5 0.42 0.36 0.06 250.0 0.12 316.0 200.0 1,405
70.00 XLY1420I70 0.07 0.06 0.01 21.0 0.02 27.0 105.0 5,334
70.00 XLY1426I70 0.03 0.00 0.01 40.0 0.09 66.0 0.0 0
70.50 XLY1420I70.5 0.04 0.00 0.01 16.0 0.03 69.0 0.0 0
70.50 XLY1426I70.5 0.01 0.00 0.01 1.0 0.08 78.0 0.0 0
71.00 XLY1420I71 0.01 -0.02 0.01 223.0 0.03 84.0 1.0 124
71.00 XLY1426I71 0.07 0.00 0.01 21.0 0.05 51.0 0.0 0
71.50 XLY1420I71.5 0.03 0.00 0.01 22.0 0.03 84.0 0.0 0
71.50 XLY1426I71.5 0.04 0.00 0.01 42.0 0.03 60.0 0.0 0
72.00 XLY1420I72 0.02 0.00 0.01 10.0 0.03 64.0 8.0 76
72.00 XLY1426I72 0.03 0.00 0.01 30.0 0.03 73.0 0.0 0
72.50 XLY1420I72.5 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0
72.50 XLY1426I72.5 0.03 0.00 0.01 10.0 0.03 69.0 0.0 0
73.00 XLY1420I73 0.16 0.13 0.02 1.0 0.03 72.0 12.0 13
73.00 XLY1426I73 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0
73.50 XLY1420I73.5 0.03 0.00 0.00 0.0 0.03 66.0 0.0 0
74.00 XLY1420I74 0.15 0.13 0.01 38.0 0.02 53.0 9.0 10
74.00 XLY1426I74 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0
75.00 XLY1420I75 0.02 0.00 0.01 300.0 0.02 52.0 0.0 0
76.00 XLY1420I76 0.02 0.00 0.01 10.0 0.02 53.0 0.0 0
77.00 XLY1420I77 0.02 0.00 0.01 10.0 0.02 53.0 0.0 0
78.00 XLY1420I78 0.02 0.00 0.01 463.0 0.02 53.0 0.0 0
79.00 XLY1420I79 0.05 0.03 0.01 10.0 0.02 79.0 2.0 2
80.00 XLY1420I80 0.02 0.00 0.01 48.0 0.02 53.0 0.0 0
81.00 XLY1420I81 0.02 0.00 0.01 10.0 0.02 53.0 0.0 0

Put Options: XLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 XLY1420U40 0.03 0.00 0.01 46.0 0.03 60.0 3.0 3
42.00 XLY1420U42 0.06 0.03 0.01 41.0 0.03 60.0 5.0 5
43.00 XLY1420U43 0.02 0.00 0.01 416.0 0.02 52.0 0.0 0
44.00 XLY1420U44 0.03 0.01 0.01 27.0 0.02 52.0 3.0 3
45.00 XLY1420U45 0.03 0.00 0.01 27.0 0.03 75.0 0.0 0
46.00 XLY1420U46 0.03 0.01 0.01 300.0 0.02 52.0 2.0 2
47.00 XLY1420U47 0.03 0.00 0.01 300.0 0.03 52.0 13.0 22
48.00 XLY1420U48 0.03 0.01 0.01 58.0 0.02 37.0 7.0 10
49.00 XLY1420U49 0.03 0.00 0.01 118.0 0.03 60.0 12.0 15
50.00 XLY1420U50 0.04 0.02 0.01 750.0 0.02 24.0 20.0 73
51.00 XLY1420U51 0.80 0.77 0.01 72.0 0.03 70.0 4.0 4
52.00 XLY1420U52 0.37 0.34 0.01 55.0 0.03 81.0 24.0 51
53.00 XLY1420U53 0.53 0.50 0.01 49.0 0.03 72.0 117.0 121
54.00 XLY1420U54 0.13 0.11 0.01 10.0 0.02 78.0 30.0 30
55.00 XLY1420U55 0.02 -0.01 0.01 3.0 0.03 81.0 10.0 593
56.00 XLY1420U56 0.10 0.07 0.01 12.0 0.02 54.0 25.0 149
57.00 XLY1420U57 0.11 0.08 0.01 500.0 0.03 39.0 20.0 648
58.00 XLY1420U58 0.01 0.00 0.01 10.0 0.01 29.0 4.0 3,653
58.50 XLY1426U58.5 0.13 0.00 0.01 30.0 0.12 52.0 0.0 0
59.00 XLY1420U59 0.01 -0.03 0.01 34.0 0.03 22.0 5.0 3,934
59.00 XLY1426U59 0.06 0.00 0.01 30.0 0.05 19.0 0.0 0
59.50 XLY1420U59.5 0.05 0.00 0.01 52.0 0.03 6.0 0.0 0
59.50 XLY1426U59.5 0.28 0.21 0.01 30.0 0.07 46.0 22.0 22
60.00 XLY1420U60 0.02 0.00 0.01 500.0 0.10 74.0 8.0 340
60.00 XLY1426U60 0.09 0.00 0.01 30.0 0.08 45.0 0.0 0
60.50 XLY1420U60.5 0.14 0.00 0.01 138.0 0.03 19.0 0.0 0
60.50 XLY1426U60.5 0.11 0.00 0.01 105.0 0.11 61.0 2.0 2
61.00 XLY1420U61 0.04 -0.06 0.01 30.0 0.03 19.0 8.0 3,582
61.00 XLY1426U61 0.01 0.00 0.01 112.0 0.14 220.0 0.0 0
61.50 XLY1420U61.5 0.12 0.00 0.01 74.0 0.05 24.0 0.0 0
61.50 XLY1426U61.5 0.01 0.00 0.01 110.0 0.14 223.0 0.0 0
62.00 XLY1420U62 0.10 0.05 0.01 63.0 0.05 69.0 487.0 2,862
62.00 XLY1426U62 0.55 0.54 0.01 132.0 0.14 118.0 6.0 6
62.50 XLY1420U62.5 0.09 0.00 0.01 102.0 0.09 70.0 0.0 0
62.50 XLY1426U62.5 0.01 0.00 0.02 113.0 0.14 113.0 0.0 0
63.00 XLY1420U63 0.03 -0.04 0.01 399.0 0.05 23.0 10.0 2,392
63.00 XLY1426U63 0.01 0.00 0.02 134.0 0.14 110.0 0.0 0
63.50 XLY1420U63.5 0.12 0.00 0.01 112.0 0.12 71.0 0.0 0
63.50 XLY1426U63.5 0.10 0.08 0.01 332.0 0.14 300.0 12.0 8
64.00 XLY1420U64 0.07 0.00 0.03 423.0 0.10 331.0 3.0 2,848
64.00 XLY1426U64 0.03 0.00 0.02 182.0 0.15 105.0 0.0 0
64.50 XLY1420U64.5 0.15 0.14 0.01 108.0 0.14 172.0 3.0 3
64.50 XLY1426U64.5 0.21 0.17 0.02 208.0 0.16 105.0 20.0 23
65.00 XLY1420U65 0.08 0.06 0.05 83.0 0.14 383.0 13.0 5,027
65.00 XLY1426U65 0.79 0.70 0.12 45.0 0.18 142.0 18.0 21
65.50 XLY1420U65.5 0.13 0.05 0.04 541.0 0.14 383.0 8.0 9
65.50 XLY1426U65.5 0.94 0.83 0.15 55.0 0.21 156.0 8.0 8
66.00 XLY1420U66 0.15 0.05 0.09 99.0 0.17 399.0 10.0 14,528
66.00 XLY1426U66 0.23 0.06 0.20 16.0 0.23 316.0 16.0 1
66.50 XLY1420U66.5 0.15 0.02 0.12 300.0 0.15 340.0 48.0 24
66.50 XLY1426U66.5 0.26 0.04 0.26 316.0 0.29 300.0 16.0 58
67.00 XLY1420U67 0.19 -0.01 0.19 316.0 0.22 373.0 33.0 1,636
67.00 XLY1426U67 0.30 0.00 0.35 68.0 0.39 40.0 0.0 0
67.50 XLY1420U67.5 0.36 0.01 0.30 5.0 0.34 174.0 96.0 643
67.50 XLY1426U67.5 0.45 0.04 0.49 27.0 0.53 40.0 12.0 8
68.00 XLY1420U68 0.59 0.06 0.50 250.0 0.53 27.0 100.0 1,566
68.00 XLY1426U68 0.65 0.00 0.68 23.0 0.74 250.0 16.0 57
68.50 XLY1420U68.5 0.86 0.16 0.78 65.0 0.84 70.0 18.0 615
68.50 XLY1426U68.5 0.93 0.04 0.94 250.0 1.01 266.0 31.0 6
69.00 XLY1420U69 1.30 0.14 1.09 318.0 1.38 411.0 6.0 305
69.00 XLY1426U69 0.89 0.00 1.27 24.0 1.37 27.0 0.0 0
69.50 XLY1420U69.5 1.39 0.00 1.53 314.0 1.85 404.0 146.0 357
69.50 XLY1426U69.5 1.34 0.00 1.57 250.0 1.90 266.0 40.0 44
70.00 XLY1420U70 1.85 0.07 2.01 424.0 2.33 465.0 18.0 291
70.00 XLY1426U70 1.69 0.00 2.03 42.0 2.37 54.0 0.0 0
70.50 XLY1420U70.5 2.04 -0.22 2.50 266.0 2.81 743.0 140.0 140
70.50 XLY1426U70.5 2.10 0.00 2.47 25.0 2.85 42.0 0.0 0
71.00 XLY1420U71 2.92 0.15 3.00 266.0 3.35 266.0 10.0 70
71.00 XLY1426U71 4.65 2.02 2.98 38.0 3.35 76.0 12.0 12
71.50 XLY1420U71.5 3.25 0.00 3.50 112.0 3.85 112.0 0.0 0
71.50 XLY1426U71.5 4.95 1.95 3.30 24.0 3.85 73.0 1.0 1
72.00 XLY1420U72 9.30 5.55 4.00 1.0 4.35 250.0 9.0 9
72.00 XLY1426U72 2.10 0.00 3.10 1.0 5.05 20.0 0.0 0
72.50 XLY1420U72.5 4.25 0.00 4.50 112.0 4.85 112.0 0.0 0
72.50 XLY1426U72.5 2.22 0.00 3.95 1.0 5.35 1.0 0.0 0
73.00 XLY1420U73 5.45 0.70 5.00 266.0 5.35 266.0 16.0 26
73.00 XLY1426U73 2.99 0.00 4.40 1.0 5.85 1.0 0.0 0
73.50 XLY1420U73.5 5.10 0.00 5.50 112.0 5.85 112.0 0.0 0
74.00 XLY1420U74 7.45 1.70 6.00 112.0 6.35 112.0 10.0 26
74.00 XLY1426U74 3.70 0.00 5.20 1.0 7.00 1.0 0.0 0
75.00 XLY1420U75 9.40 2.65 7.00 266.0 7.35 266.0 5.0 33
76.00 XLY1420U76 8.55 0.80 8.00 112.0 8.35 112.0 21.0 45
77.00 XLY1420U77 12.10 3.40 9.00 282.0 9.35 260.0 10.0 20
78.00 XLY1420U78 10.70 0.95 10.00 112.0 10.35 112.0 20.0 55
79.00 XLY1420U79 12.90 2.20 10.90 112.0 11.35 112.0 10.0 50
80.00 XLY1420U80 14.00 2.25 11.90 30.0 12.35 168.0 10.0 47
81.00 XLY1420U81 17.00 4.25 12.90 30.0 13.35 112.0 10.0 38
Trading Center