$65.52 -0.57 (-0.86%) Sel Sct Cns Dis Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 65.52
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.57 (-0.86%)
Prev Close: 66.09
Open: 66.28
Bid: 65.54
Ask: 65.77
Options:

Call Options: XLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.00 XLY1424J52 13.80 0.00 11.95 112.0 13.80 17.0 0.0 0
53.00 XLY1424J53 12.80 0.00 10.95 112.0 12.80 17.0 0.0 0
54.00 XLY1424J54 11.80 0.00 9.95 112.0 11.80 17.0 0.0 0
55.00 XLY1424J55 11.00 0.00 8.95 112.0 10.80 17.0 5.0 5
56.00 XLY1424J56 9.80 0.00 9.40 316.0 9.80 16.0 0.0 0
56.50 XLY1424J56.5 9.30 0.00 8.90 316.0 9.30 16.0 0.0 0
56.50 XLY1431J56.5 8.05 -0.90 8.95 344.0 9.75 316.0 17.0 1
57.00 XLY1424J57 8.80 0.00 8.40 316.0 8.80 16.0 0.0 0
57.00 XLY1431J57 8.45 0.00 8.45 316.0 9.30 321.0 0.0 0
57.50 XLY1424J57.5 8.30 0.00 7.90 316.0 8.30 16.0 0.0 0
57.50 XLY1431J57.5 8.60 0.00 7.95 316.0 8.80 316.0 48.0 48
58.00 XLY1424J58 7.75 0.00 7.40 316.0 7.95 300.0 0.0 0
58.00 XLY1431J58 7.45 0.00 7.45 316.0 8.35 316.0 3.0 3
58.50 XLY1424J58.5 7.50 0.00 6.90 316.0 7.40 300.0 39.0 39
58.50 XLY1431J58.5 5.65 -1.20 6.95 316.0 7.90 316.0 114.0 114
59.00 XLY1424J59 6.75 0.00 6.40 316.0 6.95 316.0 0.0 0
59.00 XLY1431J59 6.70 0.00 6.45 316.0 7.40 323.0 0.0 0
59.50 XLY1424J59.5 6.50 0.00 5.90 316.0 6.40 316.0 21.0 36
59.50 XLY1431J59.5 5.75 -0.05 5.95 316.0 6.90 316.0 12.0 12
60.00 XLY1424J60 5.70 0.00 5.40 445.0 5.95 316.0 0.0 0
60.00 XLY1431J60 6.30 1.00 5.50 316.0 6.40 320.0 1.0 14
60.50 XLY1424J60.5 2.22 -2.98 4.95 344.0 5.30 33.0 18.0 6
60.50 XLY1431J60.5 2.49 -2.31 5.00 159.0 5.90 327.0 16.0 16
61.00 XLY1424J61 2.13 -2.57 4.45 97.0 4.80 33.0 43.0 73
61.00 XLY1431J61 2.15 -2.15 4.50 316.0 5.40 326.0 33.0 33
61.50 XLY1424J61.5 1.67 -2.53 3.95 42.0 4.30 31.0 27.0 27
61.50 XLY1431J61.5 2.22 -1.63 4.00 316.0 4.90 316.0 10.0 14
62.00 XLY1424J62 1.26 -2.19 3.40 316.0 3.85 300.0 16.0 16
62.00 XLY1431J62 1.88 -1.52 3.55 316.0 4.40 331.0 286.0 283
62.50 XLY1424J62.5 1.68 -1.52 2.95 43.0 3.35 300.0 50.0 81
62.50 XLY1431J62.5 2.39 -0.53 3.05 316.0 3.85 366.0 21.0 380
63.00 XLY1424J63 1.06 -1.66 2.45 316.0 2.85 300.0 9.0 45
63.00 XLY1431J63 1.02 -1.65 2.65 316.0 3.10 316.0 47.0 78
63.50 XLY1424J63.5 0.73 -1.27 1.97 316.0 2.34 316.0 5.0 47
63.50 XLY1431J63.5 1.59 -0.85 2.28 316.0 2.54 316.0 21.0 349
64.00 XLY1424J64 0.85 -0.77 1.51 316.0 1.85 316.0 1.0 63
64.00 XLY1431J64 0.64 -1.44 1.79 36.0 2.11 300.0 243.0 251
64.50 XLY1424J64.5 0.55 -0.77 1.07 316.0 1.39 316.0 1.0 43
64.50 XLY1431J64.5 0.94 -0.88 1.42 316.0 1.67 300.0 29.0 364
65.00 XLY1424J65 1.10 -0.07 0.71 317.0 0.98 317.0 15.0 277
65.00 XLY1431J65 1.42 0.00 1.09 34.0 1.31 316.0 6.0 263
65.50 XLY1424J65.5 0.24 -0.55 0.39 316.0 0.61 300.0 2.0 91
65.50 XLY1431J65.5 0.46 -0.64 0.77 316.0 0.97 300.0 5.0 708
66.00 XLY1424J66 0.09 -0.35 0.18 316.0 0.32 300.0 4.0 72
66.00 XLY1431J66 0.60 -0.06 0.54 317.0 0.68 317.0 9.0 106
66.50 XLY1424J66.5 0.26 0.00 0.06 71.0 0.15 300.0 46.0 46
66.50 XLY1431J66.5 0.44 -0.11 0.34 317.0 0.45 317.0 100.0 236
67.00 XLY1424J67 0.14 0.07 0.02 316.0 0.10 300.0 49.0 86
67.00 XLY1431J67 0.27 -0.06 0.20 300.0 0.29 47.0 54.0 402
67.50 XLY1424J67.5 0.20 0.12 0.02 10.0 0.06 32.0 40.0 23
67.50 XLY1431J67.5 0.85 0.68 0.10 68.0 0.20 75.0 16.0 19
68.00 XLY1424J68 0.02 0.00 0.01 36.0 0.03 17.0 5.0 18
68.00 XLY1431J68 1.03 0.96 0.04 63.0 0.17 66.0 3.0 3
68.50 XLY1424J68.5 0.06 0.03 0.01 12.0 0.03 17.0 1.0 20
68.50 XLY1431J68.5 0.36 0.26 0.01 416.0 0.10 416.0 2.0 106
69.00 XLY1424J69 0.68 0.65 0.01 43.0 0.03 321.0 10.0 6,008
69.00 XLY1431J69 0.04 0.00 0.04 2.0 0.07 131.0 2.0 2
69.50 XLY1424J69.5 0.06 0.03 0.01 12.0 0.03 23.0 20.0 26
69.50 XLY1431J69.5 0.04 0.00 0.01 20.0 0.04 27.0 0.0 0
70.00 XLY1424J70 0.06 0.03 0.01 500.0 0.03 35.0 5.0 5
70.00 XLY1431J70 0.43 0.38 0.01 23.0 0.05 17.0 4.0 4
70.50 XLY1424J70.5 0.03 0.00 0.01 12.0 0.03 31.0 0.0 0
70.50 XLY1431J70.5 0.03 0.00 0.01 25.0 0.03 26.0 0.0 0
71.00 XLY1424J71 0.03 0.00 0.01 23.0 0.03 37.0 0.0 0
71.00 XLY1431J71 0.03 0.00 0.01 16.0 0.03 24.0 0.0 0
71.50 XLY1424J71.5 0.03 0.00 0.01 4.0 0.10 173.0 0.0 0
71.50 XLY1431J71.5 0.03 0.00 0.01 10.0 0.03 17.0 0.0 0
72.00 XLY1424J72 0.04 0.02 0.01 300.0 0.03 28.0 20.0 20
72.00 XLY1431J72 0.03 0.00 0.01 5.0 0.03 22.0 0.0 0
72.50 XLY1424J72.5 0.02 0.00 0.01 300.0 0.10 184.0 0.0 0
72.50 XLY1431J72.5 0.03 0.00 0.01 21.0 0.03 28.0 0.0 0
73.00 XLY1424J73 0.02 0.00 0.01 10.0 0.10 240.0 0.0 0
73.00 XLY1431J73 0.03 0.00 0.01 10.0 0.03 28.0 0.0 0
73.50 XLY1424J73.5 0.03 0.00 0.01 40.0 0.03 17.0 10.0 5
73.50 XLY1431J73.5 0.03 0.00 0.01 10.0 0.03 29.0 0.0 0
74.00 XLY1424J74 0.02 0.00 0.01 47.0 0.03 28.0 15.0 8
74.00 XLY1431J74 0.03 0.00 0.00 0.0 0.03 51.0 0.0 0
74.50 XLY1424J74.5 0.02 0.00 0.01 5.0 0.14 400.0 0.0 0
74.50 XLY1431J74.5 0.03 0.00 0.00 0.0 0.03 51.0 0.0 0
75.00 XLY1424J75 0.02 0.00 0.00 0.0 0.14 400.0 0.0 0
75.00 XLY1431J75 0.03 0.00 0.00 0.0 0.03 51.0 0.0 0
75.50 XLY1424J75.5 0.02 0.00 0.00 0.0 0.10 56.0 0.0 0
76.00 XLY1424J76 0.02 0.00 0.00 0.0 0.14 400.0 0.0 0
76.00 XLY1431J76 0.03 0.00 0.00 0.0 0.03 46.0 0.0 0

Put Options: XLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.00 XLY1424V52 0.02 0.00 0.01 500.0 0.03 41.0 0.0 0
53.00 XLY1424V53 0.03 0.00 0.01 500.0 0.14 524.0 0.0 0
54.00 XLY1424V54 0.03 0.00 0.01 10.0 0.03 34.0 0.0 0
55.00 XLY1424V55 0.03 0.00 0.01 10.0 0.03 28.0 0.0 0
56.00 XLY1424V56 0.03 0.00 0.01 29.0 0.03 51.0 0.0 0
56.50 XLY1424V56.5 0.03 0.00 0.01 35.0 0.03 24.0 0.0 0
56.50 XLY1431V56.5 0.12 0.00 0.01 750.0 0.09 38.0 0.0 0
57.00 XLY1424V57 0.03 0.00 0.01 40.0 0.03 309.0 0.0 0
57.00 XLY1431V57 0.13 0.00 0.01 750.0 0.11 37.0 0.0 0
57.50 XLY1424V57.5 0.03 0.00 0.01 73.0 0.03 44.0 0.0 0
57.50 XLY1431V57.5 0.01 0.00 0.01 37.0 0.14 739.0 0.0 0
58.00 XLY1424V58 0.03 0.00 0.01 40.0 0.03 44.0 0.0 0
58.00 XLY1431V58 0.01 0.00 0.01 33.0 0.15 802.0 0.0 0
58.50 XLY1424V58.5 0.09 0.06 0.01 1.0 0.03 28.0 8.0 8
58.50 XLY1431V58.5 0.60 0.59 0.01 42.0 0.12 1432.0 9.0 5
59.00 XLY1424V59 0.26 0.23 0.01 500.0 0.03 33.0 10.0 10
59.00 XLY1431V59 0.36 0.34 0.02 48.0 0.14 1485.0 5.0 5
59.50 XLY1424V59.5 0.27 0.22 0.01 516.0 0.03 364.0 94.0 94
59.50 XLY1431V59.5 0.77 0.74 0.03 17.0 0.14 942.0 15.0 15
60.00 XLY1424V60 0.03 0.00 0.01 516.0 0.03 292.0 10.0 33
60.00 XLY1431V60 0.17 0.14 0.01 115.0 0.14 132.0 5.0 35
60.50 XLY1424V60.5 0.42 0.29 0.02 17.0 0.03 17.0 152.0 152
60.50 XLY1431V60.5 0.04 -0.07 0.02 314.0 0.12 37.0 2.0 27
61.00 XLY1424V61 0.06 -0.08 0.02 516.0 0.07 39.0 15.0 55
61.00 XLY1431V61 0.05 0.00 0.03 416.0 0.12 41.0 2.0 18
61.50 XLY1424V61.5 0.17 0.16 0.01 44.0 0.11 39.0 10.0 65
61.50 XLY1431V61.5 1.11 1.09 0.01 111.0 0.14 86.0 10.0 530
62.00 XLY1424V62 0.83 0.82 0.01 26.0 0.11 128.0 4.0 64
62.00 XLY1431V62 1.28 1.24 0.03 81.0 0.18 300.0 12.0 17
62.50 XLY1424V62.5 0.67 0.66 0.01 42.0 0.10 1156.0 2.0 56
62.50 XLY1431V62.5 0.10 0.00 0.10 300.0 0.17 300.0 5.0 825
63.00 XLY1424V63 0.37 0.35 0.02 17.0 0.14 121.0 10.0 100
63.00 XLY1431V63 0.17 -0.04 0.14 316.0 0.22 58.0 5.0 316
63.50 XLY1424V63.5 0.20 0.18 0.02 33.0 0.15 316.0 26.0 111
63.50 XLY1431V63.5 1.98 1.83 0.18 300.0 0.27 300.0 1.0 159
64.00 XLY1424V64 0.12 0.00 0.03 316.0 0.10 300.0 50.0 122
64.00 XLY1431V64 0.26 0.00 0.25 300.0 0.36 300.0 5.0 79
64.50 XLY1424V64.5 0.17 0.00 0.06 300.0 0.15 52.0 25.0 117
64.50 XLY1431V64.5 2.55 2.29 0.34 300.0 0.47 300.0 501.0 1,059
65.00 XLY1424V65 0.15 -0.11 0.13 314.0 0.22 212.0 2.0 89
65.00 XLY1431V65 0.55 0.19 0.47 300.0 0.60 300.0 3.0 42
65.50 XLY1424V65.5 1.80 1.60 0.27 300.0 0.44 300.0 2.0 165
65.50 XLY1431V65.5 0.75 0.27 0.63 300.0 0.77 300.0 2.0 26
66.00 XLY1424V66 0.50 0.00 0.48 333.0 0.74 328.0 4.0 26
66.00 XLY1431V66 0.89 0.02 0.83 300.0 1.06 300.0 16.0 45
66.50 XLY1424V66.5 1.46 0.86 0.81 316.0 1.15 316.0 13.0 107
66.50 XLY1431V66.5 1.24 -0.10 1.12 315.0 1.38 323.0 6.0 268
67.00 XLY1424V67 2.16 1.21 0.99 316.0 1.61 316.0 12.0 22
67.00 XLY1431V67 1.64 0.48 1.46 316.0 1.75 47.0 2.0 1,295
67.50 XLY1424V67.5 4.20 2.86 1.58 316.0 2.08 316.0 1.0 22
67.50 XLY1431V67.5 3.75 2.20 1.82 300.0 2.19 300.0 3.0 491
68.00 XLY1424V68 1.88 0.15 2.16 316.0 2.57 316.0 15.0 52
68.00 XLY1431V68 1.88 -0.04 2.19 300.0 2.64 316.0 1.0 44
68.50 XLY1424V68.5 2.18 0.00 2.62 300.0 3.25 300.0 0.0 0
68.50 XLY1431V68.5 6.30 4.01 2.46 331.0 3.15 316.0 2.0 12
69.00 XLY1424V69 2.80 0.00 3.10 316.0 3.60 316.0 0.0 0
69.00 XLY1431V69 4.35 1.67 3.05 316.0 3.60 316.0 3.0 25
69.50 XLY1424V69.5 4.70 1.55 3.60 316.0 4.15 300.0 12.0 12
69.50 XLY1431V69.5 3.30 0.00 3.55 316.0 4.10 316.0 0.0 0
70.00 XLY1424V70 5.20 1.55 4.10 316.0 4.60 332.0 10.0 10
70.00 XLY1431V70 7.70 3.90 4.10 316.0 4.60 316.0 32.0 32
70.50 XLY1424V70.5 2.59 -1.56 4.60 33.0 5.10 26.0 1.0 1
70.50 XLY1431V70.5 8.15 3.85 4.60 316.0 5.10 316.0 8.0 8
71.00 XLY1424V71 4.65 0.00 5.05 300.0 5.60 332.0 0.0 0
71.00 XLY1431V71 4.65 0.00 5.15 316.0 5.60 316.0 0.0 0
71.50 XLY1424V71.5 5.05 0.00 5.60 300.0 6.10 332.0 0.0 0
71.50 XLY1431V71.5 9.25 4.10 5.55 300.0 6.10 316.0 10.0 0
72.00 XLY1424V72 5.65 0.00 6.10 300.0 6.60 316.0 0.0 0
72.00 XLY1431V72 5.65 0.00 6.05 300.0 6.60 332.0 0.0 0
72.50 XLY1424V72.5 6.15 0.00 6.60 300.0 7.10 332.0 0.0 0
72.50 XLY1431V72.5 6.15 0.00 6.70 16.0 7.10 332.0 0.0 0
73.00 XLY1424V73 6.65 0.00 7.10 300.0 7.60 316.0 0.0 0
73.00 XLY1431V73 6.65 0.00 7.20 16.0 7.60 332.0 0.0 0
73.50 XLY1424V73.5 7.15 0.00 7.70 16.0 8.10 332.0 0.0 0
73.50 XLY1431V73.5 7.15 0.00 7.60 300.0 8.10 332.0 0.0 0
74.00 XLY1424V74 7.65 0.00 8.20 16.0 8.60 316.0 0.0 0
74.00 XLY1431V74 7.55 0.00 8.20 16.0 8.60 332.0 0.0 0
74.50 XLY1424V74.5 8.15 0.00 8.70 16.0 9.10 332.0 0.0 0
74.50 XLY1431V74.5 8.05 0.00 8.70 16.0 9.10 332.0 0.0 0
75.00 XLY1424V75 8.65 0.00 9.20 16.0 9.60 316.0 0.0 0
75.00 XLY1431V75 8.55 0.00 9.20 16.0 9.60 332.0 0.0 0
75.50 XLY1424V75.5 10.45 1.30 9.70 18.0 10.10 27.0 22.0 0
76.00 XLY1424V76 9.65 0.00 10.20 16.0 11.35 112.0 0.0 0
76.00 XLY1431V76 9.15 0.00 9.70 112.0 12.10 112.0 0.0 0