$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
38.00 XLI1424J38 13.65 -1.50 15.35 140.0 15.80 22.0 43.0 5
39.00 XLI1424J39 14.15 0.00 14.35 140.0 14.80 22.0 0.0 0
40.00 XLI1424J40 13.15 0.00 13.35 140.0 13.80 22.0 0.0 0
41.00 XLI1424J41 10.60 -1.55 12.35 140.0 12.80 22.0 27.0 27
42.00 XLI1424J42 11.15 0.00 11.35 140.0 11.80 22.0 0.0 0
43.00 XLI1424J43 10.05 0.00 10.35 140.0 10.80 22.0 0.0 0
43.50 XLI1424J43.5 9.55 0.00 9.85 140.0 10.30 22.0 0.0 0
44.00 XLI1424J44 9.15 0.00 9.35 140.0 9.80 22.0 0.0 0
44.50 XLI1424J44.5 8.65 0.00 8.85 140.0 9.30 22.0 0.0 0
45.00 XLI1424J45 7.05 -1.10 8.35 140.0 8.80 22.0 39.0 39
45.00 XLI1431J45 8.50 0.35 8.35 356.0 8.80 99.0 88.0 65
45.50 XLI1424J45.5 6.25 -1.40 7.85 140.0 8.30 26.0 32.0 32
45.50 XLI1431J45.5 8.10 0.45 7.95 358.0 8.30 51.0 40.0 0
46.00 XLI1424J46 5.30 -1.85 7.35 210.0 7.80 20.0 28.0 32
46.00 XLI1431J46 7.50 0.35 7.35 382.0 7.80 295.0 161.0 29
46.50 XLI1424J46.5 3.35 -3.30 6.85 316.0 7.30 75.0 192.0 216
46.50 XLI1431J46.5 7.10 0.45 6.90 140.0 7.30 76.0 10.0 28
47.00 XLI1424J47 3.75 -2.40 6.35 210.0 6.85 60.0 10.0 81
47.00 XLI1431J47 6.60 0.45 6.35 306.0 6.80 109.0 36.0 33
47.50 XLI1424J47.5 4.10 -1.55 5.85 210.0 6.30 20.0 112.0 83
47.50 XLI1431J47.5 2.33 -3.27 5.90 140.0 6.30 74.0 2.0 40
48.00 XLI1424J48 2.01 -3.14 5.35 210.0 5.85 113.0 25.0 4
48.00 XLI1431J48 1.99 -3.06 5.30 140.0 5.80 91.0 16.0 16
48.50 XLI1424J48.5 1.50 -3.15 4.85 316.0 5.30 98.0 17.0 140
48.50 XLI1431J48.5 2.37 -2.18 4.80 140.0 5.30 91.0 114.0 76
49.00 XLI1424J49 1.13 -3.02 4.35 346.0 4.80 76.0 146.0 299
49.00 XLI1431J49 2.94 -1.06 4.30 140.0 4.80 61.0 24.0 53
49.50 XLI1424J49.5 1.27 -2.38 3.85 210.0 4.45 140.0 11.0 94
49.50 XLI1431J49.5 3.35 -0.10 3.80 140.0 4.60 1.0 24.0 123
50.00 XLI1424J50 3.10 -0.05 3.35 312.0 3.80 45.0 100.0 210
50.00 XLI1431J50 3.45 0.00 3.40 140.0 3.80 61.0 3.0 58
50.50 XLI1424J50.5 1.35 -1.32 2.82 732.0 3.30 156.0 1.0 150
50.50 XLI1431J50.5 1.37 -1.08 2.92 140.0 3.30 61.0 5.0 192
51.00 XLI1424J51 2.48 0.03 2.34 590.0 2.81 67.0 88.0 124
51.00 XLI1431J51 2.06 0.00 2.15 140.0 2.84 20.0 22.0 90
51.50 XLI1424J51.5 1.95 0.00 1.89 1385.0 2.32 54.0 2.0 80
51.50 XLI1431J51.5 1.34 -0.48 1.79 140.0 2.42 1.0 7.0 116
52.00 XLI1424J52 1.37 0.17 1.34 1335.0 1.81 64.0 2.0 285
52.00 XLI1431J52 1.58 0.14 1.54 500.0 1.86 101.0 20.0 75
52.50 XLI1424J52.5 1.01 0.26 1.04 966.0 1.32 228.0 4.0 341
52.50 XLI1431J52.5 1.15 0.13 1.29 113.0 1.42 108.0 24.0 467
53.00 XLI1424J53 0.59 0.19 0.41 521.0 0.76 51.0 5.0 510
53.00 XLI1431J53 0.75 0.08 0.90 96.0 1.02 158.0 4.0 218
53.50 XLI1424J53.5 0.21 0.06 0.18 61.0 0.27 58.0 81.0 555
53.50 XLI1431J53.5 0.44 0.02 0.54 120.0 0.63 109.0 12.0 81
54.00 XLI1424J54 0.01 -0.01 0.01 38.0 0.03 643.0 14.0 155
54.00 XLI1431J54 0.32 0.11 0.29 20.0 0.36 124.0 150.0 57
54.50 XLI1424J54.5 0.21 0.13 0.01 1.0 0.03 100.0 20.0 77
54.50 XLI1431J54.5 0.13 0.12 0.13 41.0 0.19 20.0 94.0 46
55.00 XLI1424J55 0.01 0.00 0.02 1055.0 0.02 101.0 5.0 42
55.00 XLI1431J55 0.05 -0.02 0.01 140.0 0.08 111.0 30.0 30
55.50 XLI1424J55.5 0.05 0.02 0.01 32.0 0.02 130.0 20.0 47
55.50 XLI1431J55.5 0.08 0.00 0.01 1930.0 0.05 68.0 0.0 0
56.00 XLI1424J56 0.03 0.00 0.01 51.0 0.02 124.0 0.0 0
56.00 XLI1431J56 0.07 0.00 0.01 20.0 0.04 61.0 0.0 0
56.50 XLI1424J56.5 0.07 0.00 0.01 38.0 0.02 60.0 0.0 0
56.50 XLI1431J56.5 0.03 0.00 0.01 49.0 0.08 5.0 0.0 0
57.00 XLI1424J57 0.06 0.00 0.01 31.0 0.02 60.0 0.0 0
57.00 XLI1431J57 0.03 0.00 0.01 10.0 0.03 947.0 0.0 0
57.50 XLI1424J57.5 0.03 0.00 0.01 762.0 0.02 60.0 0.0 0
57.50 XLI1431J57.5 0.03 0.00 0.01 27.0 0.03 61.0 0.0 0
58.00 XLI1424J58 0.03 0.00 0.01 33.0 0.02 56.0 0.0 0
58.00 XLI1431J58 0.03 0.00 0.00 0.0 0.13 58.0 0.0 0
58.50 XLI1424J58.5 0.03 0.00 0.00 0.0 0.02 63.0 0.0 0
58.50 XLI1431J58.5 0.03 0.00 0.00 0.0 0.13 58.0 0.0 0
59.00 XLI1424J59 0.03 0.00 0.00 0.0 0.02 57.0 0.0 0
59.00 XLI1431J59 0.03 0.00 0.00 0.0 0.13 38.0 0.0 0
59.50 XLI1424J59.5 0.11 0.00 0.00 0.0 0.02 57.0 0.0 0
59.50 XLI1431J59.5 0.03 0.00 0.00 0.0 0.12 20.0 0.0 0
60.00 XLI1424J60 0.03 0.00 0.00 0.0 0.02 98.0 0.0 0
60.00 XLI1431J60 0.03 0.00 0.00 0.0 0.02 56.0 0.0 0
60.50 XLI1424J60.5 0.03 0.00 0.00 0.0 0.02 98.0 0.0 0
60.50 XLI1431J60.5 0.03 0.00 0.00 0.0 0.02 56.0 0.0 0
61.00 XLI1424J61 0.03 0.00 0.00 0.0 0.02 98.0 0.0 0
61.00 XLI1431J61 0.03 0.00 0.00 0.0 0.02 56.0 0.0 0
61.50 XLI1424J61.5 0.07 0.00 0.00 0.0 0.02 56.0 0.0 0
62.00 XLI1424J62 0.11 0.00 0.00 0.0 0.02 66.0 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
38.00 XLI1424V38 0.03 -0.01 0.00 0.0 0.02 56.0 57.0 57
39.00 XLI1424V39 0.03 0.00 0.00 0.0 0.02 57.0 0.0 0
40.00 XLI1424V40 0.13 0.00 0.01 96.0 0.02 56.0 0.0 0
41.00 XLI1424V41 0.13 0.00 0.01 96.0 0.02 60.0 0.0 0
42.00 XLI1424V42 0.03 0.00 0.01 84.0 0.02 60.0 0.0 0
43.00 XLI1424V43 0.13 0.00 0.03 116.0 0.02 60.0 0.0 0
43.50 XLI1424V43.5 0.12 0.00 0.03 116.0 0.02 60.0 0.0 0
44.00 XLI1424V44 0.13 0.00 0.05 113.0 0.02 60.0 0.0 0
44.50 XLI1424V44.5 0.13 0.00 0.07 82.0 0.02 60.0 0.0 0
45.00 XLI1424V45 0.03 0.00 0.08 129.0 0.03 301.0 0.0 0
45.00 XLI1431V45 0.14 0.00 0.03 39.0 0.03 91.0 0.0 0
45.50 XLI1424V45.5 0.03 0.00 0.01 125.0 0.03 109.0 0.0 0
45.50 XLI1431V45.5 0.14 0.00 0.02 62.0 0.03 416.0 0.0 0
46.00 XLI1424V46 0.14 0.00 0.01 134.0 0.02 92.0 0.0 0
46.00 XLI1431V46 0.04 0.00 0.02 1538.0 0.03 216.0 0.0 0
46.50 XLI1424V46.5 0.13 0.00 0.01 62.0 0.03 106.0 0.0 0
46.50 XLI1431V46.5 0.53 0.49 0.05 41.0 0.03 92.0 4.0 4
47.00 XLI1424V47 0.06 -0.07 0.01 62.0 0.02 71.0 25.0 25
47.00 XLI1431V47 0.62 0.58 0.01 67.0 0.04 120.0 14.0 28
47.50 XLI1424V47.5 0.53 0.50 0.01 62.0 0.02 77.0 20.0 20
47.50 XLI1431V47.5 0.62 0.57 0.01 67.0 0.04 794.0 29.0 93
48.00 XLI1424V48 0.02 -0.01 0.02 10.0 0.02 85.0 10.0 75
48.00 XLI1431V48 0.91 0.82 0.02 67.0 0.07 358.0 16.0 27
48.50 XLI1424V48.5 0.08 0.04 0.02 175.0 0.02 113.0 25.0 339
48.50 XLI1431V48.5 0.01 0.00 0.01 1500.0 0.13 423.0 0.0 0
49.00 XLI1424V49 0.10 0.06 0.04 37.0 0.02 141.0 25.0 12,010
49.00 XLI1431V49 0.59 0.58 0.01 1500.0 0.12 339.0 18.0 78
49.50 XLI1424V49.5 0.01 -0.03 0.01 42.0 0.02 129.0 18.0 135
49.50 XLI1431V49.5 0.36 0.35 0.01 55.0 0.11 358.0 7.0 34
50.00 XLI1424V50 0.05 0.02 0.01 43.0 0.02 119.0 1.0 247
50.00 XLI1431V50 0.38 0.37 0.01 61.0 0.15 1107.0 10.0 244
50.50 XLI1424V50.5 0.35 0.32 0.01 267.0 0.02 56.0 18.0 109
50.50 XLI1431V50.5 0.51 0.48 0.01 97.0 0.15 831.0 7.0 28
51.00 XLI1424V51 0.10 0.04 0.02 81.0 0.03 60.0 6000.0 6,049
51.00 XLI1431V51 0.10 0.00 0.03 31.0 0.08 1104.0 2.0 717
51.50 XLI1424V51.5 0.16 0.08 0.08 1592.0 0.02 56.0 80.0 154
51.50 XLI1431V51.5 0.13 0.01 0.04 23.0 0.11 1095.0 30.0 1,540
52.00 XLI1424V52 0.29 0.28 0.01 1500.0 0.02 56.0 161.0 378
52.00 XLI1431V52 0.18 0.01 0.06 61.0 0.15 1246.0 20.0 138
52.50 XLI1424V52.5 0.03 0.00 0.01 411.0 0.02 56.0 30.0 446
52.50 XLI1431V52.5 0.30 0.03 0.12 25.0 0.15 60.0 20.0 110
53.00 XLI1424V53 0.10 0.00 0.01 148.0 0.03 641.0 132.0 199
53.00 XLI1431V53 0.28 -0.16 0.19 87.0 0.24 51.0 123.0 238
53.50 XLI1424V53.5 0.14 -0.18 0.01 58.0 0.13 604.0 26.0 154
53.50 XLI1431V53.5 0.37 -0.31 0.32 20.0 0.40 137.0 28.0 200
54.00 XLI1424V54 0.89 0.27 0.24 20.0 0.66 729.0 20.0 95
54.00 XLI1431V54 1.08 0.09 0.55 10.0 0.69 239.0 1.0 108
54.50 XLI1424V54.5 1.02 0.11 0.72 98.0 1.16 381.0 20.0 4
54.50 XLI1431V54.5 1.49 0.45 0.88 20.0 0.99 125.0 39.0 68
55.00 XLI1424V55 3.00 1.59 1.22 173.0 1.66 140.0 2.0 15
55.00 XLI1431V55 4.80 3.35 1.29 69.0 1.69 569.0 22.0 93
55.50 XLI1424V55.5 1.91 0.00 1.72 174.0 2.16 146.0 0.0 0
55.50 XLI1431V55.5 5.30 3.40 1.71 51.0 2.25 140.0 11.0 56
56.00 XLI1424V56 2.42 0.00 2.15 91.0 2.66 199.0 0.0 0
56.00 XLI1431V56 5.35 2.95 2.21 56.0 2.79 815.0 12.0 0
56.50 XLI1424V56.5 2.92 0.00 2.65 91.0 3.15 335.0 0.0 0
56.50 XLI1431V56.5 3.60 0.72 2.69 67.0 3.30 150.0 21.0 21
57.00 XLI1424V57 3.45 0.00 3.20 20.0 3.65 210.0 0.0 0
57.00 XLI1431V57 3.35 0.00 3.20 27.0 3.75 140.0 0.0 0
57.50 XLI1424V57.5 3.95 0.00 3.70 25.0 4.15 140.0 0.0 0
57.50 XLI1431V57.5 3.85 0.00 3.70 25.0 4.25 140.0 0.0 0
58.00 XLI1424V58 4.45 0.00 4.20 20.0 4.65 210.0 0.0 0
58.00 XLI1431V58 4.35 0.00 4.10 140.0 4.75 140.0 0.0 0
58.50 XLI1424V58.5 4.95 0.00 4.70 25.0 5.15 140.0 0.0 0
58.50 XLI1431V58.5 4.85 0.00 4.60 140.0 5.25 210.0 0.0 0
59.00 XLI1424V59 5.45 0.00 5.15 109.0 5.65 210.0 0.0 0
59.00 XLI1431V59 5.35 0.00 5.05 140.0 5.75 210.0 0.0 0
59.50 XLI1424V59.5 5.95 0.00 5.70 25.0 6.15 756.0 0.0 0
59.50 XLI1431V59.5 5.85 0.00 5.70 22.0 6.25 140.0 0.0 0
60.00 XLI1424V60 6.45 0.00 6.15 105.0 6.65 210.0 0.0 0
60.00 XLI1431V60 6.35 0.00 5.95 10.0 6.75 210.0 0.0 0
60.50 XLI1424V60.5 6.95 0.00 6.65 68.0 7.15 210.0 0.0 0
60.50 XLI1431V60.5 6.85 0.00 6.70 21.0 7.25 140.0 0.0 0
61.00 XLI1424V61 7.45 0.00 7.15 63.0 7.65 210.0 0.0 0
61.00 XLI1431V61 7.35 0.00 6.95 10.0 7.75 210.0 0.0 0
61.50 XLI1424V61.5 7.95 0.00 7.70 22.0 8.15 140.0 0.0 0
62.00 XLI1424V62 11.90 3.45 8.20 22.0 8.65 140.0 50.0 0
62.00 XLI1431V62 8.35 0.00 8.20 22.0 8.75 22.0 0.0 0