$54.67 +0.22 (0.40%) Sel Sct Ind Shs - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 54.67
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.22 (0.40%)
Prev Close: 54.45
Open: 54.22
Bid: 54.60
Ask: 54.67
Options:

Call Options: XLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 XLI1431J42 11.50 -0.65 12.40 205.0 12.95 10.0 20.0 20
43.00 XLI1431J43 11.15 0.00 11.25 220.0 11.70 30.0 0.0 0
44.00 XLI1431J44 10.15 0.00 10.25 140.0 10.70 107.0 0.0 0
45.00 XLI1431J45 8.50 -0.65 9.40 351.0 9.80 20.0 88.0 98
45.50 XLI1431J45.5 8.10 -0.55 8.90 351.0 9.30 20.0 40.0 40
46.00 XLI1431J46 7.50 -0.65 8.40 1363.0 8.80 934.0 161.0 133
46.50 XLI1431J46.5 7.10 -0.55 7.90 831.0 8.30 78.0 10.0 28
47.00 XLI1431J47 6.60 -0.55 7.40 726.0 7.80 78.0 36.0 44
47.50 XLI1431J47.5 2.33 -4.32 6.90 835.0 7.30 78.0 2.0 40
48.00 XLI1431J48 1.99 -4.16 6.40 819.0 6.80 78.0 16.0 16
48.50 XLI1431J48.5 2.37 -3.28 5.90 835.0 6.30 78.0 114.0 76
49.00 XLI1431J49 2.94 -2.21 5.40 756.0 5.80 78.0 24.0 53
49.50 XLI1431J49.5 3.35 -1.30 4.90 1228.0 5.30 911.0 24.0 123
50.00 XLI1431J50 3.45 -0.65 4.40 761.0 4.80 78.0 3.0 58
50.50 XLI1431J50.5 1.37 -2.23 3.90 1390.0 4.30 368.0 5.0 192
51.00 XLI1431J51 2.06 -0.99 3.40 675.0 3.85 140.0 22.0 90
51.50 XLI1431J51.5 2.27 -0.20 2.92 1489.0 3.25 197.0 11.0 116
52.00 XLI1431J52 2.43 0.00 2.42 610.0 2.75 78.0 10.0 75
52.50 XLI1431J52.5 2.05 0.05 1.84 1805.0 2.25 207.0 40.0 493
53.00 XLI1431J53 1.48 0.15 1.44 1086.0 1.75 196.0 65.0 228
53.50 XLI1431J53.5 1.04 -0.28 0.70 2212.0 1.25 182.0 10.0 209
54.00 XLI1431J54 0.51 -0.11 0.50 1415.0 0.78 205.0 245.0 208
54.50 XLI1431J54.5 0.28 -0.02 0.23 227.0 0.32 55.0 50.0 149
55.00 XLI1431J55 0.05 0.03 0.02 118.0 0.06 288.0 30.0 30
55.50 XLI1431J55.5 0.09 0.00 0.01 1930.0 0.04 258.0 0.0 0
56.00 XLI1431J56 0.03 0.00 0.01 20.0 0.03 115.0 0.0 0
56.50 XLI1431J56.5 0.03 0.00 0.01 49.0 0.03 108.0 0.0 0
57.00 XLI1431J57 0.03 0.00 0.01 10.0 0.03 1371.0 0.0 0
57.50 XLI1431J57.5 0.03 0.00 0.01 27.0 0.02 108.0 0.0 0
58.00 XLI1431J58 0.02 0.00 0.00 0.0 0.02 269.0 0.0 0
58.50 XLI1431J58.5 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
59.00 XLI1431J59 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
59.50 XLI1431J59.5 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
60.00 XLI1431J60 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
60.50 XLI1431J60.5 0.02 0.00 0.00 0.0 0.02 115.0 0.0 0
61.00 XLI1431J61 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
61.50 XLI1431J61.5 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
62.00 XLI1431J62 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
63.00 XLI1431J63 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
64.00 XLI1431J64 0.02 0.00 0.00 0.0 0.02 106.0 0.0 0

Put Options: XLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 XLI1431V42 0.02 0.00 0.00 0.0 0.02 221.0 0.0 0
43.00 XLI1431V43 0.03 0.00 0.00 0.0 0.02 106.0 0.0 0
44.00 XLI1431V44 0.03 0.00 0.00 0.0 0.02 229.0 0.0 0
45.00 XLI1431V45 0.03 0.00 0.03 39.0 0.03 72.0 0.0 0
45.50 XLI1431V45.5 0.03 0.00 0.02 62.0 0.03 72.0 0.0 0
46.00 XLI1431V46 0.03 0.00 0.02 1538.0 0.02 108.0 0.0 0
46.50 XLI1431V46.5 0.53 0.50 0.05 41.0 0.02 95.0 4.0 4
47.00 XLI1431V47 0.62 0.59 0.01 67.0 0.02 142.0 14.0 28
47.50 XLI1431V47.5 0.62 0.59 0.01 67.0 0.02 108.0 29.0 93
48.00 XLI1431V48 0.91 0.88 0.02 67.0 0.02 86.0 16.0 27
48.50 XLI1431V48.5 0.03 0.00 0.01 1500.0 0.02 103.0 0.0 0
49.00 XLI1431V49 0.59 0.56 0.01 1500.0 0.02 93.0 18.0 78
49.50 XLI1431V49.5 0.36 0.33 0.01 55.0 0.02 84.0 7.0 34
50.00 XLI1431V50 0.38 0.35 0.01 61.0 0.02 165.0 10.0 244
50.50 XLI1431V50.5 0.51 0.45 0.01 97.0 0.03 220.0 7.0 28
51.00 XLI1431V51 0.06 -0.02 0.01 68.0 0.03 223.0 2.0 717
51.50 XLI1431V51.5 0.13 0.07 0.02 59.0 0.03 177.0 30.0 1,570
52.00 XLI1431V52 0.01 -0.06 0.01 1166.0 0.04 600.0 250.0 398
52.50 XLI1431V52.5 0.15 0.05 0.01 68.0 0.08 2482.0 1.0 110
53.00 XLI1431V53 0.05 -0.05 0.01 35.0 0.09 2372.0 22.0 253
53.50 XLI1431V53.5 0.11 0.07 0.01 71.0 0.08 1650.0 254.0 455
54.00 XLI1431V54 0.30 0.00 0.03 24.0 0.07 206.0 1323.0 1,442
54.50 XLI1431V54.5 0.20 -0.19 0.10 57.0 0.15 41.0 182.0 1,130
55.00 XLI1431V55 0.45 -0.57 0.32 218.0 0.61 963.0 13.0 378
55.50 XLI1431V55.5 5.30 4.38 0.77 175.0 1.10 643.0 11.0 56
56.00 XLI1431V56 1.51 0.11 1.25 81.0 1.59 719.0 20.0 20
56.50 XLI1431V56.5 2.00 0.04 1.74 71.0 2.10 140.0 20.0 20
57.00 XLI1431V57 2.44 0.00 2.15 140.0 2.59 140.0 0.0 0
57.50 XLI1431V57.5 2.92 0.00 2.66 140.0 3.10 140.0 0.0 0
58.00 XLI1431V58 3.40 0.00 3.20 140.0 3.60 140.0 0.0 0
58.50 XLI1431V58.5 3.95 0.00 3.70 140.0 4.10 140.0 0.0 0
59.00 XLI1431V59 4.45 0.00 4.20 140.0 4.60 140.0 0.0 0
59.50 XLI1431V59.5 4.95 0.00 4.70 20.0 5.10 320.0 0.0 0
60.00 XLI1431V60 5.50 0.00 5.20 20.0 5.60 331.0 31.0 31
60.50 XLI1431V60.5 5.90 0.00 5.70 20.0 6.10 320.0 0.0 0
61.00 XLI1431V61 6.45 0.00 6.20 20.0 6.60 320.0 0.0 0
61.50 XLI1431V61.5 6.95 0.00 6.70 20.0 7.10 320.0 0.0 0
62.00 XLI1431V62 7.45 0.00 7.20 20.0 7.60 320.0 0.0 0
63.00 XLI1431V63 8.40 0.00 8.20 20.0 8.60 320.0 0.0 0
64.00 XLI1431V64 9.45 0.00 9.20 20.0 9.60 331.0 0.0 0