$70.95 -0.01 (-0.01%) Sel Sct Cns Dis Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 70.95
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.01%)
Prev Close: 70.96
Open: 70.94
Bid: 68.50
Ask: 71.10
Options:

Call Options: XLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 XLY1428K55 15.70 0.00 15.60 140.0 16.20 140.0 0.0 0
56.50 XLY1428K56.5 12.80 0.00 14.10 140.0 14.70 140.0 0.0 0
57.00 XLY1428K57 13.70 0.00 13.60 140.0 14.20 140.0 0.0 0
57.50 XLY1428K57.5 13.20 0.00 13.10 140.0 13.70 140.0 0.0 0
58.00 XLY1428K58 9.85 -2.85 12.60 140.0 13.20 140.0 10.0 10
58.50 XLY1428K58.5 10.25 -1.95 12.10 140.0 12.70 140.0 14.0 14
59.00 XLY1428K59 8.90 -2.80 11.65 110.0 12.15 140.0 16.0 16
59.50 XLY1428K59.5 11.20 0.00 11.10 140.0 11.70 140.0 0.0 0
60.00 XLY1428K60 10.70 0.00 10.60 140.0 11.20 140.0 0.0 0
60.50 XLY1428K60.5 7.80 -2.40 10.15 140.0 10.70 140.0 10.0 10
61.00 XLY1428K61 3.10 -6.60 9.65 140.0 10.20 140.0 6.0 6
61.50 XLY1428K61.5 3.35 -5.85 9.15 316.0 9.65 316.0 15.0 15
62.00 XLY1428K62 8.70 0.00 8.65 336.0 9.15 316.0 0.0 0
62.50 XLY1428K62.5 1.74 -6.46 8.15 316.0 8.65 316.0 36.0 36
63.00 XLY1428K63 7.40 -0.30 7.65 316.0 8.15 316.0 12.0 28
63.50 XLY1428K63.5 5.90 -1.30 7.15 316.0 7.65 316.0 1.0 23
64.00 XLY1428K64 4.90 -1.80 6.65 316.0 7.15 316.0 11.0 93
64.50 XLY1428K64.5 2.25 -3.95 6.15 170.0 6.70 52.0 2.0 2
65.00 XLY1428K65 5.10 -0.60 5.65 316.0 6.15 316.0 32.0 48
65.50 XLY1428K65.5 4.65 -0.55 5.15 316.0 5.65 316.0 8.0 25
66.00 XLY1428K66 3.40 -1.30 4.65 316.0 5.20 316.0 12.0 27
66.50 XLY1428K66.5 3.10 -0.85 4.15 336.0 4.70 316.0 1.0 8
67.00 XLY1428K67 2.58 -1.12 3.65 316.0 4.20 316.0 18.0 18
67.50 XLY1428K67.5 2.54 -0.66 3.15 316.0 3.70 316.0 10.0 206
68.00 XLY1428K68 2.08 -0.65 2.60 316.0 3.20 316.0 2.0 237
68.50 XLY1428K68.5 2.56 0.00 2.08 316.0 2.77 336.0 16.0 290
69.00 XLY1428K69 0.75 -0.98 1.78 336.0 2.24 316.0 10.0 121
69.50 XLY1428K69.5 0.40 -0.84 1.25 320.0 1.75 316.0 16.0 27
70.00 XLY1428K70 0.97 0.13 0.92 25.0 1.04 320.0 61.0 215
70.50 XLY1428K70.5 0.52 0.00 0.43 320.0 0.55 300.0 24.0 24
71.00 XLY1428K71 0.14 -0.03 0.11 81.0 0.18 20.0 27.0 286
71.50 XLY1428K71.5 0.08 0.04 0.01 20.0 0.08 39.0 5.0 185
72.00 XLY1428K72 0.06 0.00 0.01 10.0 0.03 30.0 0.0 0
72.50 XLY1428K72.5 0.03 0.00 0.01 10.0 0.03 30.0 2.0 2
73.00 XLY1428K73 0.03 0.00 0.01 10.0 0.03 30.0 0.0 0
73.50 XLY1428K73.5 0.03 0.00 0.01 10.0 0.03 20.0 0.0 0
74.00 XLY1428K74 0.03 0.00 0.00 0.0 0.09 80.0 0.0 0
74.50 XLY1428K74.5 0.03 0.00 0.00 0.0 0.03 20.0 0.0 0
75.00 XLY1428K75 0.02 0.00 0.00 0.0 0.09 91.0 0.0 0
75.50 XLY1428K75.5 0.02 0.00 0.00 0.0 0.09 92.0 0.0 0
76.00 XLY1428K76 0.02 0.00 0.00 0.0 0.09 106.0 0.0 0
76.50 XLY1428K76.5 0.02 0.00 0.00 0.0 0.09 92.0 0.0 0
77.00 XLY1428K77 0.02 0.00 0.00 0.0 0.09 92.0 0.0 0
78.00 XLY1428K78 0.02 0.00 0.00 0.0 0.09 106.0 0.0 0
79.00 XLY1428K79 0.02 0.00 0.00 0.0 0.09 92.0 0.0 0
80.00 XLY1428K80 0.02 0.00 0.00 0.0 0.09 106.0 0.0 0

Put Options: XLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 XLY1428W55 0.02 0.00 0.01 500.0 0.03 20.0 0.0 0
56.50 XLY1428W56.5 0.02 0.00 0.01 49.0 0.14 536.0 0.0 0
57.00 XLY1428W57 0.02 0.00 0.01 52.0 0.14 536.0 0.0 0
57.50 XLY1428W57.5 0.02 0.00 0.01 91.0 0.14 536.0 0.0 0
58.00 XLY1428W58 0.02 0.00 0.01 49.0 0.14 536.0 0.0 0
58.50 XLY1428W58.5 0.08 0.05 0.01 529.0 0.03 20.0 2.0 3
59.00 XLY1428W59 0.90 0.88 0.01 50.0 0.14 516.0 3.0 7
59.50 XLY1428W59.5 1.01 0.99 0.01 69.0 0.14 516.0 1.0 5
60.00 XLY1428W60 0.03 0.01 0.01 41.0 0.14 516.0 2.0 6
60.50 XLY1428W60.5 1.48 1.46 0.01 45.0 0.14 516.0 4.0 4
61.00 XLY1428W61 0.02 0.00 0.01 178.0 0.09 92.0 0.0 0
61.50 XLY1428W61.5 0.12 0.09 0.01 236.0 0.03 20.0 4.0 8
62.00 XLY1428W62 1.73 1.71 0.01 51.0 0.14 536.0 972.0 963
62.50 XLY1428W62.5 2.24 2.22 0.01 51.0 0.14 516.0 4.0 4
63.00 XLY1428W63 0.02 0.00 0.01 512.0 0.09 93.0 0.0 0
63.50 XLY1428W63.5 0.10 0.08 0.01 11.0 0.14 516.0 2.0 25
64.00 XLY1428W64 0.43 0.40 0.02 52.0 0.03 20.0 5.0 36
64.50 XLY1428W64.5 0.43 0.40 0.01 10.0 0.03 20.0 16.0 26
65.00 XLY1428W65 0.02 0.00 0.01 10.0 0.09 91.0 0.0 0
65.50 XLY1428W65.5 0.68 0.65 0.01 12.0 0.03 20.0 50.0 67
66.00 XLY1428W66 0.24 0.22 0.01 10.0 0.14 536.0 50.0 74
66.50 XLY1428W66.5 0.54 0.51 0.01 500.0 0.03 20.0 4.0 6
67.00 XLY1428W67 0.52 0.49 0.01 84.0 0.09 91.0 1.0 20
67.50 XLY1428W67.5 0.17 0.14 0.02 400.0 0.09 85.0 4.0 51
68.00 XLY1428W68 0.55 0.48 0.05 53.0 0.03 30.0 5.0 41
68.50 XLY1428W68.5 0.12 0.02 0.01 40.0 0.03 30.0 2.0 2
69.00 XLY1428W69 0.54 0.44 0.01 166.0 0.08 58.0 133.0 133
69.50 XLY1428W69.5 0.28 0.18 0.02 300.0 0.11 106.0 92.0 0
70.00 XLY1428W70 2.65 2.63 0.01 99.0 0.10 70.0 1.0 1
70.50 XLY1428W70.5 0.16 0.00 0.02 21.0 0.08 37.0 1.0 254
71.00 XLY1428W71 0.25 -0.04 0.14 65.0 0.24 69.0 3.0 19
71.50 XLY1428W71.5 0.73 0.00 0.33 300.0 0.80 316.0 45.0 61
72.00 XLY1428W72 0.84 0.00 0.80 300.0 1.27 336.0 0.0 0
72.50 XLY1428W72.5 1.35 0.00 1.33 316.0 1.77 336.0 0.0 0
73.00 XLY1428W73 1.88 0.00 1.82 316.0 2.27 336.0 0.0 0
73.50 XLY1428W73.5 2.37 0.00 2.26 188.0 2.91 253.0 0.0 0
74.00 XLY1428W74 2.89 0.00 2.96 320.0 3.35 336.0 0.0 0
74.50 XLY1428W74.5 3.35 0.00 3.30 141.0 3.90 155.0 0.0 0
75.00 XLY1428W75 3.85 0.00 3.85 316.0 4.35 336.0 0.0 0
75.50 XLY1428W75.5 4.40 0.00 4.35 316.0 4.85 336.0 0.0 0
76.00 XLY1428W76 4.90 0.00 4.85 316.0 5.35 336.0 0.0 0
76.50 XLY1428W76.5 5.40 0.00 5.35 316.0 5.85 336.0 0.0 0
77.00 XLY1428W77 5.90 0.00 5.85 316.0 6.35 336.0 0.0 0
78.00 XLY1428W78 6.90 0.00 6.85 316.0 7.35 336.0 0.0 0
79.00 XLY1428W79 7.90 0.00 7.85 316.0 8.35 336.0 0.0 0
80.00 XLY1428W80 8.90 0.00 8.85 316.0 9.35 316.0 0.0 0