$57.18 +0.55 (0.97%) Sel Sct Ind Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 57.18
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.55 (0.97%)
Prev Close: 56.63
Open: 57.29
Bid: 57.09
Ask: 57.94
Options:

Call Options: XLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 XLI1428K44 12.35 0.00 13.00 109.0 13.40 112.0 0.0 0
44.50 XLI1428K44.5 11.80 0.00 12.45 112.0 12.95 112.0 0.0 0
45.00 XLI1428K45 5.55 -5.75 12.00 109.0 12.40 112.0 10.0 10
45.50 XLI1428K45.5 10.85 0.00 11.45 112.0 11.95 112.0 0.0 0
46.00 XLI1428K46 10.35 0.00 10.95 112.0 11.45 112.0 0.0 0
46.50 XLI1428K46.5 4.70 -5.10 10.45 26.0 10.95 122.0 10.0 10
47.00 XLI1428K47 9.30 0.00 9.95 301.0 10.65 10.0 0.0 1
47.50 XLI1428K47.5 3.25 -5.55 9.45 1051.0 9.90 36.0 64.0 51
48.00 XLI1428K48 3.50 -4.80 8.95 494.0 9.45 17.0 72.0 72
48.50 XLI1428K48.5 3.00 -4.80 8.45 331.0 9.20 10.0 10.0 10
49.00 XLI1428K49 7.30 0.00 7.95 813.0 8.65 21.0 0.0 0
49.50 XLI1428K49.5 2.85 -3.95 7.45 618.0 8.20 10.0 3.0 8
50.00 XLI1428K50 2.51 -3.79 6.95 548.0 7.70 10.0 1.0 27
50.50 XLI1428K50.5 1.17 -4.63 6.45 551.0 6.90 569.0 14.0 11
51.00 XLI1428K51 5.65 0.35 5.95 557.0 6.40 569.0 14.0 26
51.50 XLI1428K51.5 5.10 0.35 5.50 569.0 5.90 568.0 12.0 48
52.00 XLI1428K52 4.50 0.30 5.00 292.0 5.40 46.0 16.0 114
52.50 XLI1428K52.5 4.25 0.60 4.45 422.0 4.90 45.0 7.0 159
53.00 XLI1428K53 3.45 0.35 3.95 753.0 4.45 218.0 1.0 66
53.50 XLI1428K53.5 3.25 0.68 3.55 58.0 3.95 185.0 24.0 38
54.00 XLI1428K54 2.55 0.47 2.95 218.0 3.45 185.0 10.0 55
54.50 XLI1428K54.5 2.21 0.56 2.55 161.0 2.94 218.0 6.0 131
55.00 XLI1428K55 1.69 0.45 2.00 299.0 2.40 45.0 1.0 72
55.50 XLI1428K55.5 1.21 0.00 1.53 397.0 1.93 112.0 5.0 91
56.00 XLI1428K56 1.26 0.52 1.11 378.0 1.41 520.0 12.0 35
56.50 XLI1428K56.5 0.33 -0.05 0.73 107.0 0.98 422.0 55.0 68
57.00 XLI1428K57 0.21 0.06 0.36 26.0 0.55 830.0 1.0 9
57.50 XLI1428K57.5 0.01 0.00 0.11 27.0 0.22 78.0 0.0 0
58.00 XLI1428K58 0.07 0.00 0.01 20.0 0.13 114.0 0.0 0
58.50 XLI1428K58.5 0.08 0.00 0.01 10.0 0.15 137.0 0.0 0
59.00 XLI1428K59 0.03 0.00 0.01 10.0 0.03 54.0 0.0 0
59.50 XLI1428K59.5 0.03 0.00 0.00 0.0 0.03 86.0 0.0 0
60.00 XLI1428K60 0.03 0.00 0.00 0.0 0.03 94.0 0.0 0
60.50 XLI1428K60.5 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
61.00 XLI1428K61 0.03 0.00 0.00 0.0 0.03 66.0 0.0 0
61.50 XLI1428K61.5 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0
62.00 XLI1428K62 0.03 0.00 0.00 0.0 0.03 79.0 0.0 0
62.50 XLI1428K62.5 0.03 0.00 0.00 0.0 0.03 66.0 0.0 0
63.00 XLI1428K63 0.08 0.00 0.00 0.0 0.03 66.0 0.0 0
63.50 XLI1428K63.5 0.00 0.00 0.00 0.0 0.03 54.0 0.0 0
64.00 XLI1428K64 0.00 0.00 0.00 0.0 0.03 54.0 0.0 0
65.00 XLI1428K65 0.00 0.00 0.00 0.0 0.03 54.0 0.0 0
66.00 XLI1428K66 0.00 0.00 0.00 0.0 0.03 48.0 0.0 0
67.00 XLI1428K67 0.00 0.00 0.00 0.0 0.03 103.0 0.0 0

Put Options: XLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 XLI1428W44 0.20 0.17 0.01 72.0 0.03 100.0 22.0 22
44.50 XLI1428W44.5 0.03 0.00 0.01 72.0 0.14 66.0 0.0 0
45.00 XLI1428W45 0.03 0.00 0.01 97.0 0.03 60.0 0.0 0
45.50 XLI1428W45.5 0.66 0.63 0.01 140.0 0.05 126.0 16.0 16
46.00 XLI1428W46 0.61 0.58 0.01 181.0 0.08 128.0 21.0 21
46.50 XLI1428W46.5 0.03 0.00 0.01 46.0 0.03 94.0 0.0 0
47.00 XLI1428W47 0.03 0.00 0.01 65.0 0.03 124.0 0.0 0
47.50 XLI1428W47.5 0.03 0.00 0.01 89.0 0.03 140.0 0.0 0
48.00 XLI1428W48 0.48 0.44 0.01 92.0 0.03 57.0 51.0 51
48.50 XLI1428W48.5 0.46 0.38 0.01 1039.0 0.03 60.0 2.0 52
49.00 XLI1428W49 0.62 0.54 0.01 10.0 0.03 85.0 60.0 70
49.50 XLI1428W49.5 0.44 0.36 0.01 79.0 0.03 60.0 1.0 21
50.00 XLI1428W50 0.41 0.34 0.01 91.0 0.03 60.0 50.0 50
50.50 XLI1428W50.5 1.42 1.38 0.01 66.0 0.04 66.0 31.0 31
51.00 XLI1428W51 0.43 0.39 0.01 63.0 0.04 52.0 15.0 56
51.50 XLI1428W51.5 0.87 0.80 0.01 70.0 0.06 42.0 1.0 38
52.00 XLI1428W52 0.55 0.44 0.01 113.0 0.03 50.0 10.0 27
52.50 XLI1428W52.5 0.73 0.61 0.01 324.0 0.03 45.0 24.0 59
53.00 XLI1428W53 1.96 1.84 0.02 113.0 0.04 47.0 67.0 68
53.50 XLI1428W53.5 0.11 0.10 0.01 10.0 0.03 48.0 5.0 52
54.00 XLI1428W54 0.17 0.16 0.01 96.0 0.07 151.0 2.0 27
54.50 XLI1428W54.5 0.62 0.59 0.03 68.0 0.13 166.0 7.0 31
55.00 XLI1428W55 0.09 0.05 0.04 47.0 0.16 74.0 4.0 7
55.50 XLI1428W55.5 0.39 0.32 0.07 39.0 0.10 550.0 2800.0 2,835
56.00 XLI1428W56 0.25 0.13 0.01 208.0 0.13 1620.0 12.0 81
56.50 XLI1428W56.5 0.38 0.12 0.07 64.0 0.12 39.0 2.0 15
57.00 XLI1428W57 2.04 1.54 0.16 67.0 0.25 92.0 36.0 40
57.50 XLI1428W57.5 0.89 0.04 0.37 38.0 0.60 44.0 78.0 76
58.00 XLI1428W58 1.31 0.00 0.69 232.0 1.01 461.0 0.0 0
58.50 XLI1428W58.5 1.79 0.00 1.15 121.0 1.50 112.0 0.0 0
59.00 XLI1428W59 1.75 -0.55 1.64 258.0 2.00 47.0 3.0 3
59.50 XLI1428W59.5 2.78 0.00 2.01 550.0 2.74 549.0 0.0 0
60.00 XLI1428W60 3.25 0.00 2.43 128.0 3.20 150.0 0.0 0
60.50 XLI1428W60.5 3.75 0.00 2.90 112.0 3.70 168.0 0.0 0
61.00 XLI1428W61 4.20 0.00 3.45 112.0 4.15 168.0 0.0 0
61.50 XLI1428W61.5 4.70 0.00 3.90 112.0 4.65 168.0 0.0 0
62.00 XLI1428W62 5.10 0.00 4.40 112.0 5.15 168.0 0.0 0
62.50 XLI1428W62.5 5.75 0.00 4.95 112.0 5.65 168.0 0.0 0
63.00 XLI1428W63 6.25 0.00 5.45 112.0 6.15 168.0 0.0 0
63.50 XLI1428W63.5 0.00 0.00 5.95 112.0 6.70 112.0 0.0 0
64.00 XLI1428W64 0.00 0.00 6.45 112.0 7.20 112.0 0.0 0
65.00 XLI1428W65 8.10 0.00 7.40 112.0 8.25 112.0 0.0 0
66.00 XLI1428W66 0.00 0.00 8.45 112.0 9.15 112.0 0.0 0
67.00 XLI1428W67 0.00 0.00 9.45 78.0 10.20 128.0 0.0 0