$53.71 +0.47 (0.88%) Sel Sct Ind Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 53.71
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.47 (0.88%)
Prev Close: 53.24
Open: 53.55
Bid: 53.52
Ask: 53.82
Options:

Call Options: XLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 XLI1431J45 8.50 0.35 8.35 356.0 8.80 99.0 88.0 65
45.50 XLI1431J45.5 8.10 0.45 7.95 358.0 8.30 51.0 40.0 0
46.00 XLI1431J46 7.50 0.35 7.35 382.0 7.80 295.0 161.0 29
46.50 XLI1431J46.5 7.10 0.45 6.90 140.0 7.30 76.0 10.0 28
47.00 XLI1431J47 6.60 0.45 6.35 306.0 6.80 109.0 36.0 33
47.50 XLI1431J47.5 2.33 -3.27 5.90 140.0 6.30 74.0 2.0 40
48.00 XLI1431J48 1.99 -3.06 5.30 140.0 5.80 91.0 16.0 16
48.50 XLI1431J48.5 2.37 -2.18 4.80 140.0 5.30 91.0 114.0 76
49.00 XLI1431J49 2.94 -1.06 4.30 140.0 4.80 61.0 24.0 53
49.50 XLI1431J49.5 3.35 -0.10 3.80 140.0 4.60 1.0 24.0 123
50.00 XLI1431J50 3.45 0.00 3.40 140.0 3.80 61.0 3.0 58
50.50 XLI1431J50.5 1.37 -1.08 2.92 140.0 3.30 61.0 5.0 192
51.00 XLI1431J51 2.06 0.00 2.15 140.0 2.84 20.0 22.0 90
51.50 XLI1431J51.5 1.34 -0.48 1.79 140.0 2.42 1.0 7.0 116
52.00 XLI1431J52 1.58 0.14 1.54 500.0 1.86 101.0 20.0 75
52.50 XLI1431J52.5 1.15 0.13 1.29 113.0 1.42 108.0 24.0 467
53.00 XLI1431J53 0.75 0.08 0.90 96.0 1.02 158.0 4.0 218
53.50 XLI1431J53.5 0.44 0.02 0.54 120.0 0.63 109.0 12.0 81
54.00 XLI1431J54 0.32 0.11 0.29 20.0 0.36 124.0 150.0 57
54.50 XLI1431J54.5 0.13 0.12 0.13 41.0 0.19 20.0 94.0 46
55.00 XLI1431J55 0.05 -0.02 0.01 140.0 0.08 111.0 30.0 30
55.50 XLI1431J55.5 0.08 0.00 0.01 1930.0 0.05 68.0 0.0 0
56.00 XLI1431J56 0.07 0.00 0.01 20.0 0.04 61.0 0.0 0
56.50 XLI1431J56.5 0.03 0.00 0.01 49.0 0.08 5.0 0.0 0
57.00 XLI1431J57 0.03 0.00 0.01 10.0 0.03 947.0 0.0 0
57.50 XLI1431J57.5 0.03 0.00 0.01 27.0 0.03 61.0 0.0 0
58.00 XLI1431J58 0.03 0.00 0.00 0.0 0.13 58.0 0.0 0
58.50 XLI1431J58.5 0.03 0.00 0.00 0.0 0.13 58.0 0.0 0
59.00 XLI1431J59 0.03 0.00 0.00 0.0 0.13 38.0 0.0 0
59.50 XLI1431J59.5 0.03 0.00 0.00 0.0 0.12 20.0 0.0 0
60.00 XLI1431J60 0.03 0.00 0.00 0.0 0.02 56.0 0.0 0
60.50 XLI1431J60.5 0.03 0.00 0.00 0.0 0.02 56.0 0.0 0
61.00 XLI1431J61 0.03 0.00 0.00 0.0 0.02 56.0 0.0 0
62.00 XLI1431J62 0.03 0.00 0.00 0.0 0.02 56.0 0.0 0

Put Options: XLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 XLI1431V45 0.14 0.00 0.03 39.0 0.03 91.0 0.0 0
45.50 XLI1431V45.5 0.14 0.00 0.02 62.0 0.03 416.0 0.0 0
46.00 XLI1431V46 0.04 0.00 0.02 1538.0 0.03 216.0 0.0 0
46.50 XLI1431V46.5 0.53 0.49 0.05 41.0 0.03 92.0 4.0 4
47.00 XLI1431V47 0.62 0.58 0.01 67.0 0.04 120.0 14.0 28
47.50 XLI1431V47.5 0.62 0.57 0.01 67.0 0.04 794.0 29.0 93
48.00 XLI1431V48 0.91 0.82 0.02 67.0 0.07 358.0 16.0 27
48.50 XLI1431V48.5 0.01 0.00 0.01 1500.0 0.13 423.0 0.0 0
49.00 XLI1431V49 0.59 0.58 0.01 1500.0 0.12 339.0 18.0 78
49.50 XLI1431V49.5 0.36 0.35 0.01 55.0 0.11 358.0 7.0 34
50.00 XLI1431V50 0.38 0.37 0.01 61.0 0.15 1107.0 10.0 244
50.50 XLI1431V50.5 0.51 0.48 0.01 97.0 0.15 831.0 7.0 28
51.00 XLI1431V51 0.10 0.00 0.03 31.0 0.08 1104.0 2.0 717
51.50 XLI1431V51.5 0.13 0.01 0.04 23.0 0.11 1095.0 30.0 1,540
52.00 XLI1431V52 0.18 0.01 0.06 61.0 0.15 1246.0 20.0 138
52.50 XLI1431V52.5 0.30 0.03 0.12 25.0 0.15 60.0 20.0 110
53.00 XLI1431V53 0.28 -0.16 0.19 87.0 0.24 51.0 123.0 238
53.50 XLI1431V53.5 0.37 -0.31 0.32 20.0 0.40 137.0 28.0 200
54.00 XLI1431V54 1.08 0.09 0.55 10.0 0.69 239.0 1.0 108
54.50 XLI1431V54.5 1.49 0.45 0.88 20.0 0.99 125.0 39.0 68
55.00 XLI1431V55 4.80 3.35 1.29 69.0 1.69 569.0 22.0 93
55.50 XLI1431V55.5 5.30 3.40 1.71 51.0 2.25 140.0 11.0 56
56.00 XLI1431V56 5.35 2.95 2.21 56.0 2.79 815.0 12.0 0
56.50 XLI1431V56.5 3.60 0.72 2.69 67.0 3.30 150.0 21.0 21
57.00 XLI1431V57 3.35 0.00 3.20 27.0 3.75 140.0 0.0 0
57.50 XLI1431V57.5 3.85 0.00 3.70 25.0 4.25 140.0 0.0 0
58.00 XLI1431V58 4.35 0.00 4.10 140.0 4.75 140.0 0.0 0
58.50 XLI1431V58.5 4.85 0.00 4.60 140.0 5.25 210.0 0.0 0
59.00 XLI1431V59 5.35 0.00 5.05 140.0 5.75 210.0 0.0 0
59.50 XLI1431V59.5 5.85 0.00 5.70 22.0 6.25 140.0 0.0 0
60.00 XLI1431V60 6.35 0.00 5.95 10.0 6.75 210.0 0.0 0
60.50 XLI1431V60.5 6.85 0.00 6.70 21.0 7.25 140.0 0.0 0
61.00 XLI1431V61 7.35 0.00 6.95 10.0 7.75 210.0 0.0 0
62.00 XLI1431V62 8.35 0.00 8.20 22.0 8.75 22.0 0.0 0