$54.48 +0.21 (0.39%) Sel Sct Ind Shs - NYSEARCA

Sep. 17, 2014 | 04:00 PM
Last Trade: 54.48
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.21 (0.39%)
Prev Close: 54.27
Open: 54.36
Bid: 54.23
Ask: 54.55
Options:

Call Options: XLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLI1420I30 21.30 -1.15 24.40 101.0 24.70 140.0 32.0 32
31.00 XLI1420I31 21.30 0.00 23.40 101.0 23.70 140.0 0.0 0
32.00 XLI1420I32 22.05 0.00 22.40 101.0 22.70 140.0 0.0 0
33.00 XLI1420I33 21.45 2.00 21.40 102.0 21.75 186.0 27.0 27
34.00 XLI1420I34 20.50 0.45 20.40 103.0 20.75 113.0 28.0 28
35.00 XLI1420I35 18.10 0.80 19.40 102.0 19.75 140.0 36.0 36
36.00 XLI1420I36 18.40 2.05 18.40 103.0 18.70 140.0 12.0 64
37.00 XLI1420I37 17.10 0.05 17.40 100.0 17.75 140.0 3.0 17
38.00 XLI1420I38 15.00 -1.05 16.40 100.0 16.75 114.0 10.0 67
39.00 XLI1420I39 12.40 -0.95 15.40 99.0 15.70 113.0 10.0 10
40.00 XLI1420I40 14.55 0.65 14.40 101.0 14.70 113.0 4.0 32
41.00 XLI1420I41 11.02 -0.38 13.40 104.0 13.70 114.0 2.0 4
42.00 XLI1420I42 9.50 -0.90 12.40 101.0 12.75 114.0 10.0 14
43.00 XLI1420I43 11.45 2.00 11.40 120.0 11.75 112.0 9.0 19
44.00 XLI1420I44 10.05 0.05 10.40 101.0 10.75 140.0 28.0 28
44.00 XLI1426I44 8.35 0.00 10.35 62.0 10.70 138.0 0.0 0
44.50 XLI1426I44.5 8.50 0.00 9.85 70.0 10.20 12.0 0.0 0
45.00 XLI1420I45 9.50 0.75 9.40 1089.0 9.70 1159.0 22.0 153
45.00 XLI1426I45 8.05 0.00 9.35 516.0 9.80 516.0 0.0 0
45.50 XLI1420I45.5 7.10 0.00 8.90 500.0 9.20 500.0 0.0 0
45.50 XLI1426I45.5 7.50 0.00 8.85 516.0 9.35 516.0 0.0 0
46.00 XLI1420I46 8.15 0.65 8.40 516.0 8.70 516.0 21.0 49
46.00 XLI1426I46 7.10 0.00 8.35 516.0 8.75 516.0 0.0 0
46.50 XLI1420I46.5 6.40 0.00 7.90 101.0 8.20 140.0 0.0 0
46.50 XLI1426I46.5 6.60 0.00 7.85 516.0 8.30 516.0 0.0 0
47.00 XLI1420I47 7.05 0.30 7.40 516.0 7.70 516.0 1.0 235
47.00 XLI1426I47 6.10 0.00 7.35 516.0 7.80 516.0 0.0 0
47.50 XLI1420I47.5 6.50 0.00 6.90 516.0 7.20 536.0 13.0 27
47.50 XLI1426I47.5 5.60 0.00 6.85 516.0 7.30 516.0 0.0 0
48.00 XLI1420I48 4.80 -0.95 6.40 500.0 6.75 500.0 9.0 104
48.00 XLI1426I48 5.10 0.00 6.35 516.0 6.75 516.0 0.0 0
48.50 XLI1420I48.5 6.00 1.25 5.90 516.0 6.20 536.0 13.0 13
48.50 XLI1426I48.5 4.80 0.00 5.85 516.0 6.25 516.0 0.0 0
49.00 XLI1420I49 3.95 -0.05 5.40 500.0 5.75 500.0 29.0 276
49.00 XLI1426I49 4.25 0.00 5.35 516.0 5.80 516.0 0.0 0
49.50 XLI1420I49.5 4.25 0.00 4.90 232.0 5.25 583.0 0.0 0
49.50 XLI1426I49.5 3.90 0.00 4.85 516.0 5.30 516.0 0.0 0
50.00 XLI1420I50 4.20 0.00 4.40 516.0 4.70 516.0 6.0 3,241
50.00 XLI1426I50 3.30 0.00 4.30 516.0 5.00 516.0 0.0 0
50.50 XLI1420I50.5 3.65 0.00 3.90 516.0 4.20 536.0 27.0 31
50.50 XLI1426I50.5 2.92 0.00 3.80 516.0 4.45 516.0 0.0 0
51.00 XLI1420I51 3.55 0.60 3.40 1692.0 3.70 2138.0 44.0 495
51.00 XLI1426I51 2.38 0.00 3.35 516.0 3.95 516.0 0.0 0
51.50 XLI1420I51.5 2.75 0.37 2.93 154.0 3.25 1131.0 20.0 42
51.50 XLI1426I51.5 1.81 0.00 2.91 516.0 3.20 558.0 0.0 0
52.00 XLI1420I52 2.60 0.43 2.46 63.0 2.63 1446.0 18.0 925
52.00 XLI1426I52 1.89 0.96 2.41 42.0 2.77 68.0 50.0 65
52.50 XLI1420I52.5 1.52 0.09 1.92 542.0 2.26 1343.0 14.0 187
52.50 XLI1426I52.5 1.73 0.87 1.92 195.0 2.26 645.0 5.0 28
53.00 XLI1420I53 1.61 0.41 1.47 20.0 1.60 1312.0 241.0 1,392
53.00 XLI1426I53 0.86 0.00 1.42 204.0 1.77 592.0 3.0 35
53.50 XLI1420I53.5 1.06 0.59 0.95 153.0 1.27 601.0 20.0 2,212
53.50 XLI1426I53.5 0.80 0.26 0.95 363.0 1.13 437.0 12.0 76
54.00 XLI1420I54 0.61 0.16 0.48 65.0 0.67 1681.0 41.0 4,846
54.00 XLI1426I54 0.45 0.17 0.54 430.0 0.80 561.0 18.0 36
54.50 XLI1420I54.5 0.20 0.04 0.16 152.0 0.19 500.0 52.0 7,190
54.50 XLI1426I54.5 0.36 0.22 0.23 181.0 0.27 244.0 148.0 210
55.00 XLI1420I55 0.03 -0.01 0.01 791.0 0.06 783.0 21.0 2,133
55.00 XLI1426I55 0.15 0.13 0.08 542.0 0.16 595.0 4.0 58
55.50 XLI1420I55.5 0.11 0.03 0.02 1.0 0.03 77.0 2.0 1,008
55.50 XLI1426I55.5 0.07 -0.01 0.01 393.0 0.09 3102.0 1.0 1
56.00 XLI1420I56 0.02 -0.01 0.01 536.0 0.03 440.0 4.0 1,243
56.00 XLI1426I56 0.07 0.00 0.01 134.0 0.03 371.0 0.0 0
56.50 XLI1420I56.5 0.09 0.00 0.01 1105.0 0.03 939.0 0.0 0
56.50 XLI1426I56.5 0.09 0.00 0.02 22.0 0.03 856.0 0.0 0
57.00 XLI1420I57 0.02 0.00 0.01 14.0 0.02 151.0 650.0 9,514
57.00 XLI1426I57 0.09 0.00 0.01 10.0 0.03 63.0 0.0 0
57.50 XLI1420I57.5 0.08 0.00 0.00 0.0 0.08 72.0 0.0 0
57.50 XLI1426I57.5 0.08 0.00 0.00 0.0 0.03 185.0 0.0 0
58.00 XLI1420I58 0.02 0.00 0.02 9.0 0.02 160.0 13.0 127
58.00 XLI1426I58 0.08 0.00 0.00 0.0 0.03 177.0 0.0 0
58.50 XLI1420I58.5 0.08 0.00 0.00 0.0 0.03 87.0 0.0 0
58.50 XLI1426I58.5 0.08 0.00 0.00 0.0 0.03 177.0 0.0 0
59.00 XLI1420I59 0.01 -0.06 0.01 30.0 0.02 158.0 2.0 13
59.00 XLI1426I59 0.07 0.00 0.00 0.0 0.02 94.0 0.0 0
59.50 XLI1420I59.5 0.08 0.00 0.00 0.0 0.03 87.0 0.0 0
60.00 XLI1420I60 0.06 -0.01 0.02 54.0 0.02 107.0 2.0 6
60.00 XLI1426I60 0.07 0.00 0.00 0.0 0.02 94.0 0.0 0
61.00 XLI1420I61 0.14 0.00 0.01 30.0 0.02 108.0 0.0 0
62.00 XLI1420I62 0.03 -0.04 0.01 60.0 0.02 102.0 2.0 2
63.00 XLI1420I63 0.07 0.00 0.01 10.0 0.02 107.0 0.0 0
64.00 XLI1420I64 0.01 -0.06 0.01 10.0 0.02 113.0 1.0 1
65.00 XLI1420I65 0.07 0.00 0.01 10.0 0.02 102.0 0.0 0
66.00 XLI1420I66 0.15 0.00 0.01 10.0 0.02 108.0 0.0 0
67.00 XLI1420I67 0.15 0.00 0.01 10.0 0.02 108.0 0.0 0
68.00 XLI1420I68 0.15 0.00 0.01 10.0 0.02 108.0 0.0 0
69.00 XLI1420I69 0.15 0.00 0.01 10.0 0.02 108.0 0.0 0
70.00 XLI1420I70 0.15 0.00 0.00 0.0 0.02 108.0 0.0 0
71.00 XLI1420I71 0.15 0.00 0.00 0.0 0.02 88.0 0.0 0
72.00 XLI1420I72 0.15 0.00 0.00 0.0 0.02 97.0 0.0 0

Put Options: XLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLI1420U30 0.07 0.00 0.01 61.0 0.02 125.0 0.0 0
31.00 XLI1420U31 0.07 0.00 0.01 74.0 0.02 135.0 0.0 0
32.00 XLI1420U32 0.14 0.00 0.01 80.0 0.02 128.0 0.0 0
33.00 XLI1420U33 0.07 0.00 0.01 10.0 0.02 117.0 0.0 0
34.00 XLI1420U34 0.07 0.00 0.01 3.0 0.02 102.0 0.0 0
35.00 XLI1420U35 0.07 0.00 0.01 400.0 0.02 102.0 0.0 0
36.00 XLI1420U36 0.03 -0.04 0.01 1.0 0.02 117.0 16.0 36
37.00 XLI1420U37 0.03 -0.04 0.02 1.0 0.02 103.0 20.0 50
38.00 XLI1420U38 0.03 -0.11 0.01 60.0 0.03 76.0 1.0 76
39.00 XLI1420U39 0.03 -0.04 0.01 136.0 0.02 102.0 44.0 67
40.00 XLI1420U40 0.03 0.01 0.02 1.0 0.03 305.0 5.0 244
41.00 XLI1420U41 0.45 0.43 0.01 1023.0 0.02 240.0 38.0 142
42.00 XLI1420U42 0.10 -0.04 0.01 1059.0 0.03 105.0 1.0 10
43.00 XLI1420U43 0.07 -0.07 0.01 1000.0 0.02 52.0 10.0 10
44.00 XLI1420U44 0.03 0.00 0.01 10.0 0.03 79.0 1.0 1,817
44.00 XLI1426U44 0.08 0.00 0.02 1.0 0.02 138.0 0.0 0
44.50 XLI1426U44.5 0.08 0.00 0.01 1014.0 0.02 123.0 0.0 0
45.00 XLI1420U45 0.03 -0.02 0.01 30.0 0.03 267.0 10.0 210
45.00 XLI1426U45 0.08 0.00 0.01 59.0 0.03 72.0 0.0 0
45.50 XLI1420U45.5 0.13 0.00 0.01 1000.0 0.03 102.0 0.0 0
45.50 XLI1426U45.5 0.12 0.00 0.01 59.0 0.03 64.0 0.0 0
46.00 XLI1420U46 0.01 -0.02 0.01 57.0 0.01 38.0 60.0 1,037
46.00 XLI1426U46 0.14 0.00 0.01 10.0 0.03 63.0 0.0 0
46.50 XLI1420U46.5 0.13 0.00 0.01 85.0 0.03 73.0 0.0 0
46.50 XLI1426U46.5 0.15 0.00 0.01 129.0 0.03 74.0 0.0 0
47.00 XLI1420U47 0.01 -0.02 0.01 72.0 0.02 273.0 25.0 4,378
47.00 XLI1426U47 0.15 0.00 0.01 135.0 0.03 535.0 0.0 0
47.50 XLI1420U47.5 0.15 0.00 0.01 1079.0 0.03 120.0 0.0 0
47.50 XLI1426U47.5 0.15 0.00 0.01 48.0 0.07 78.0 0.0 0
48.00 XLI1420U48 0.02 -0.01 0.01 51.0 0.02 308.0 20.0 808
48.00 XLI1426U48 0.16 0.15 0.01 85.0 0.04 69.0 1.0 1,084
48.50 XLI1420U48.5 0.14 0.00 0.01 118.0 0.03 596.0 0.0 0
48.50 XLI1426U48.5 0.01 0.00 0.01 169.0 0.03 52.0 0.0 0
49.00 XLI1420U49 0.03 -0.11 0.01 509.0 0.02 566.0 25.0 1,385
49.00 XLI1426U49 0.01 0.00 0.01 792.0 0.03 52.0 0.0 0
49.50 XLI1420U49.5 0.15 0.00 0.01 610.0 0.03 90.0 0.0 0
49.50 XLI1426U49.5 0.01 0.00 0.01 804.0 0.04 75.0 0.0 0
50.00 XLI1420U50 0.03 -0.05 0.01 38.0 0.01 442.0 30.0 22,545
50.00 XLI1426U50 0.17 0.15 0.02 94.0 0.11 1221.0 4.0 13
50.50 XLI1420U50.5 0.15 0.00 0.01 678.0 0.03 2053.0 0.0 0
50.50 XLI1426U50.5 0.85 0.84 0.01 56.0 0.09 500.0 2.0 2
51.00 XLI1420U51 0.02 0.01 0.01 6.0 0.03 37.0 4.0 19,333
51.00 XLI1426U51 0.08 0.06 0.02 99.0 0.10 1353.0 30.0 32
51.50 XLI1420U51.5 0.10 0.09 0.01 279.0 0.08 1605.0 1.0 1
51.50 XLI1426U51.5 0.13 0.10 0.01 792.0 0.13 1410.0 1.0 19
52.00 XLI1420U52 0.05 0.00 0.01 5.0 0.07 1685.0 30.0 5,768
52.00 XLI1426U52 0.11 0.06 0.02 792.0 0.11 1336.0 2.0 10
52.50 XLI1420U52.5 0.11 0.10 0.01 42.0 0.11 1894.0 10.0 26
52.50 XLI1426U52.5 0.19 0.13 0.03 747.0 0.17 1349.0 30.0 43
53.00 XLI1420U53 0.04 -0.04 0.02 42.0 0.08 1785.0 34.0 10,789
53.00 XLI1426U53 0.12 0.00 0.06 123.0 0.14 299.0 2.0 2
53.50 XLI1420U53.5 0.09 -0.07 0.04 124.0 0.08 808.0 20.0 892
53.50 XLI1426U53.5 0.44 0.21 0.15 542.0 0.19 11.0 37.0 96
54.00 XLI1420U54 0.11 -0.16 0.13 554.0 0.16 516.0 939.0 16,711
54.00 XLI1426U54 0.30 -0.02 0.19 567.0 0.32 87.0 25.0 39
54.50 XLI1420U54.5 0.27 -0.32 0.31 589.0 0.42 640.0 581.0 772
54.50 XLI1426U54.5 0.50 -0.03 0.44 1061.0 0.56 183.0 301.0 115
55.00 XLI1420U55 1.02 -0.46 0.53 1558.0 0.84 1064.0 97.0 8,182
55.00 XLI1426U55 1.39 0.79 0.62 556.0 0.91 542.0 5.0 22
55.50 XLI1420U55.5 1.51 -0.46 0.99 1385.0 1.37 558.0 30.0 91
55.50 XLI1426U55.5 1.75 1.57 0.95 42.0 1.61 52.0 91.0 90
56.00 XLI1420U56 2.28 0.38 1.49 1415.0 1.83 542.0 20.0 230
56.00 XLI1426U56 1.10 0.00 1.50 501.0 1.98 551.0 0.0 0
56.50 XLI1420U56.5 2.63 0.43 1.98 533.0 2.32 35.0 4.0 5
56.50 XLI1426U56.5 1.13 0.00 1.99 844.0 2.44 2111.0 0.0 0
57.00 XLI1420U57 2.70 -0.09 2.49 541.0 2.82 22.0 1.0 145
57.00 XLI1426U57 2.10 0.00 2.47 1716.0 2.93 728.0 0.0 0
57.50 XLI1420U57.5 3.35 0.35 3.00 516.0 3.35 500.0 40.0 20
57.50 XLI1426U57.5 2.45 0.00 2.97 1676.0 3.40 620.0 0.0 0
58.00 XLI1420U58 5.65 2.35 3.45 189.0 3.85 88.0 10.0 112
58.00 XLI1426U58 3.95 1.66 3.25 1.0 3.95 500.0 6.0 6
58.50 XLI1420U58.5 3.50 0.00 3.95 140.0 4.35 141.0 0.0 0
58.50 XLI1426U58.5 3.30 0.00 3.85 516.0 4.60 510.0 0.0 0
59.00 XLI1420U59 5.30 0.95 4.45 1520.0 4.85 1004.0 2.0 109
59.00 XLI1426U59 3.55 0.00 4.05 525.0 4.90 533.0 0.0 0
59.50 XLI1420U59.5 5.40 0.55 5.00 520.0 5.35 516.0 11.0 11
60.00 XLI1420U60 6.30 1.20 5.45 157.0 5.85 210.0 60.0 184
60.00 XLI1426U60 4.30 0.00 5.30 516.0 6.05 510.0 0.0 0
61.00 XLI1420U61 6.90 0.15 6.50 516.0 6.85 500.0 51.0 132
62.00 XLI1420U62 7.80 0.60 7.45 140.0 7.85 36.0 1.0 83
63.00 XLI1420U63 11.15 3.10 8.50 520.0 8.85 516.0 20.0 190
64.00 XLI1420U64 14.15 5.80 9.45 37.0 9.85 124.0 6.0 52
65.00 XLI1420U65 10.65 1.30 10.50 37.0 10.85 114.0 2.0 76
66.00 XLI1420U66 11.85 1.50 11.50 520.0 11.85 516.0 20.0 45
67.00 XLI1420U67 15.40 4.05 12.50 1010.0 12.85 555.0 20.0 29
68.00 XLI1420U68 17.15 4.80 13.50 140.0 13.85 140.0 12.0 27
69.00 XLI1420U69 14.85 1.50 14.50 516.0 14.85 500.0 20.0 15
70.00 XLI1420U70 15.85 0.00 15.45 140.0 15.85 128.0 0.0 0
71.00 XLI1420U71 18.65 3.30 16.50 140.0 16.85 140.0 10.0 50
72.00 XLI1420U72 21.15 4.80 17.50 140.0 17.85 140.0 7.0 12