
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: ETFs » Quotes and Charts » Options Quotes

Consumer Discret Select Sector SPDR (XLY)

56.80-0.17 (-0.30%) 8:11P EDT (AMEX)

Options Quotes as of Friday, May 24th, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: Jun 22 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
23.00	XLYF22134230000	Call	32.25	35.45	32.45	0	0	0
24.00	XLYF22134240000	Call	31.25	34.45	31.30	0	0	0
25.00	XLYF22134250000	Call	30.25	33.45	30.30	0	0	0
26.00	XLYF22134260000	Call	29.25	32.45	29.45	0	0	0
27.00	XLYF22134270000	Call	28.25	31.45	28.30	0	0	0
28.00	XLYF22134280000	Call	27.25	30.45	27.30	0	0	0
29.00	XLYF22134290000	Call	26.25	29.45	26.45	0	0	0
30.00	XLYF22134300000	Call	25.25	28.45	25.45	0	0	0
31.00	XLYF22134310000	Call	24.25	27.45	24.30	0	0	0
32.00	XLYF22134320000	Call	23.25	26.45	23.30	0	0	0
33.00	XLYF22134330000	Call	22.25	25.45	22.45	0	0	0
34.00	XLYF22134340000	Call	21.25	24.45	21.45	0	0	0
35.00	XLYF22134350000	Call	20.25	23.45	20.30	0	0	0
36.00	XLYF22134360000	Call	19.25	22.45	19.45	0	0	0
37.00	XLYF22134370000	Call	18.25	21.45	18.45	0	0	0
38.00	XLYF22134380000	Call	17.25	20.45	15.75	-1.55	11	11
39.00	XLYF22134390000	Call	16.25	19.45	14.60	-1.75	2	2
40.00	XLYF22134400000	Call	15.25	18.45	13.00	-2.3	6	6
41.00	XLYF22134410000	Call	14.25	15.85	14.45	0	0	0
42.00	XLYF22134420000	Call	13.25	14.85	8.55	-4.75	20	0
43.00	XLYF22134430000	Call	12.25	15.45	12.45	0	0	0
44.00	XLYF22134440000	Call	11.25	12.85	8.37	-3.08	5	5
45.00	XLYF22134450000	Call	10.25	11.85	3.70	-6.75	60	21
46.00	XLYF22134460000	Call	9.25	10.90	7.40	-1.85	5	201
47.00	XLYF22134470000	Call	8.25	9.90	7.57	-0.88	5	299
48.00	XLYF22134480000	Call	7.25	10.70	6.27	-1.23	50	965
49.00	XLYF22134490000	Call	7.75	8.00	8.15	+0.25	2	2818
50.00	XLYF22134500000	Call	6.80	7.00	6.65	0	1	3090
51.00	XLYF22134510000	Call	5.80	6.05	5.90	0	24	3231
52.00	XLYF22134520000	Call	4.35	5.65	5.40	+0.55	20	2695
53.00	XLYF22134530000	Call	3.90	4.00	3.80	-0.25	2	7567
54.00	XLYF22134540000	Call	3.00	3.15	3.10	0	5	8978
55.00	XLYF22134550000	Call	2.13	2.20	2.02	-0.16	13	4273
56.00	XLYF22134560000	Call	1.39	1.48	1.29	-0.09	20	1909
57.00	XLYF22134570000	Call	0.77	0.81	0.69	-0.15	410	7095
58.00	XLYF22134580000	Call	0.34	0.36	0.30	-0.1	100	15366
59.00	XLYF22134590000	Call	0.12	0.16	0.11	-0.04	33	1251
60.00	XLYF22134600000	Call	0.04	0.07	0.13	+0.08	10	346
61.00	XLYF22134610000	Call	0.01	0.39	0.02	-0.08	2	2
62.00	XLYF22134620000	Call	0.01	0.20	0.04	-0.1	2	2

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
23.00	XLYR22134230000	Put	0.01	0.30	0.03	-0.12	10	10
24.00	XLYR22134240000	Put	0.01	0.30	0.15	0	0	0
25.00	XLYR22134250000	Put	0.01	0.30	0.15	0	0	0
26.00	XLYR22134260000	Put	0.01	0.30	0.15	0	0	0
27.00	XLYR22134270000	Put	0.01	0.30	0.15	0	0	0
28.00	XLYR22134280000	Put	0.01	0.30	0.03	-0.12	10	12
29.00	XLYR22134290000	Put	0.01	0.30	0.19	+0.04	1	1
30.00	XLYR22134300000	Put	0.01	0.30	0.22	+0.07	1	1
31.00	XLYR22134310000	Put	0.01	0.30	0.15	0	85	85
32.00	XLYR22134320000	Put	0.01	0.30	0.20	+0.05	2	1
33.00	XLYR22134330000	Put	0.01	0.30	0.15	0	0	0
34.00	XLYR22134340000	Put	0.01	0.28	0.15	0	0	0
35.00	XLYR22134350000	Put	0.01	0.30	0.05	-0.1	5	78
36.00	XLYR22134360000	Put	0.01	0.28	0.68	+0.53	20	20
37.00	XLYR22134370000	Put	0.01	0.28	0.10	-0.05	15	66
38.00	XLYR22134380000	Put	0.02	0.28	0.03	-0.11	12	10252
39.00	XLYR22134390000	Put	0.01	0.28	0.10	-0.05	10	307
40.00	XLYR22134400000	Put	0.01	0.28	0.37	+0.22	16	361
41.00	XLYR22134410000	Put	0.01	0.03	0.02	0	5	344
42.00	XLYR22134420000	Put	0.01	0.28	0.20	+0.05	100	295
43.00	XLYR22134430000	Put	0.01	0.03	0.02	0	60	362
44.00	XLYR22134440000	Put	0.01	0.28	0.06	-0.09	5	6506
45.00	XLYR22134450000	Put	0.01	0.14	0.04	-0.1	80	2069
46.00	XLYR22134460000	Put	0.01	0.30	0.04	-0.1	10	7990
47.00	XLYR22134470000	Put	0.03	0.31	0.05	-0.09	6	6229
48.00	XLYR22134480000	Put	0.01	0.33	0.07	+0.06	339	2956
49.00	XLYR22134490000	Put	0.01	0.16	0.09	+0.08	50	8234
50.00	XLYR22134500000	Put	0.03	1.71	0.06	+0.01	23	10250
51.00	XLYR22134510000	Put	0.06	0.09	0.08	+0.01	2	5197
52.00	XLYR22134520000	Put	0.06	0.12	0.10	0	13	7077
53.00	XLYR22134530000	Put	0.13	0.17	0.15	-0.03	4	4068
54.00	XLYR22134540000	Put	0.22	0.25	0.25	0	85	5737
55.00	XLYR22134550000	Put	0.34	0.38	0.42	+0.05	237	15837
56.00	XLYR22134560000	Put	0.54	0.63	0.69	+0.06	1172	10477
57.00	XLYR22134570000	Put	1.03	1.07	1.13	+0.09	235	4775
58.00	XLYR22134580000	Put	1.57	1.65	1.76	-0.14	34	3251
59.00	XLYR22134590000	Put	2.34	2.53	2.52	+0.18	1	236
60.00	XLYR22134600000	Put	3.25	3.40	3.70	+0.5	1	149
61.00	XLYR22134610000	Put	4.20	4.45	3.51	-0.69	10	59
62.00	XLYR22134620000	Put	5.20	5.45	5.45	0	10	12