INDUSTRIAL SELECT SECTOR SPDR $44.16

up +0.52


18/6/2013 04:18 PM  |  NYSEARCA : XLI  |  Industries :
Last Trade: 44.16
Trade Time: Jun 18 4:07 PM Eastern Daylight Time
Change: 0.52 (1.18 %)
Prev Close: 43.64
Open: 43.66
Bid: 44.14
Ask: 44.16
Get Trend Analysis Icon Get XLI Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: XLI

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 XLI1322F18 0.00 0.00 24.60 21 27.70 21 0 0
19.00 XLI1322F19 0.00 0.00 23.60 21 26.70 21 0 0
20.00 XLI1322F20 0.00 0.00 22.70 21 25.70 21 0 0
21.00 XLI1322F21 0.00 0.00 21.70 21 24.70 21 0 0
22.00 XLI1322F22 0.00 0.00 20.60 21 23.70 21 0 0
23.00 XLI1322F23 0.00 0.00 19.60 21 22.70 21 0 0
24.00 XLI1322F24 16.45 0.00 18.60 21 21.70 21 0 0
25.00 XLI1322F25 0.00 0.00 17.60 21 20.70 21 0 0
26.00 XLI1322F26 0.00 0.00 16.60 21 19.70 21 0 0
27.00 XLI1322F27 0.00 0.00 15.60 21 18.70 21 0 0
28.00 XLI1322F28 0.00 0.00 14.60 21 17.70 21 0 0
29.00 XLI1322F29 0.00 0.00 13.60 21 16.70 21 0 0
30.00 XLI1322F30 13.61 0.00 14.05 40 14.20 40 0 5
31.00 XLI1322F31 0.00 0.00 11.60 39 14.70 21 0 0
32.00 XLI1322F32 0.00 0.00 10.70 21 13.70 21 0 0
33.00 XLI1322F33 3.40 0.00 9.60 21 12.70 21 0 0
34.00 XLI1322F34 0.00 0.00 8.70 21 11.70 39 0 0
35.00 XLI1322F35 8.85 0.00 9.10 790 9.20 790 0 52
36.00 XLI1322F36 6.00 0.00 8.10 790 8.20 790 0 10
37.00 XLI1322F37 5.42 0.00 7.10 790 7.20 790 0 85
38.00 XLI1322F38 4.90 0.00 6.10 829 6.20 776 0 1,062
39.00 XLI1322F39 4.25 0.00 5.10 828 5.20 774 0 1,475
40.00 XLI1322F40 3.20 0.00 4.10 819 4.20 790 0 5,606
41.00 XLI1322F41 2.53 0.00 3.10 834 3.20 760 0 3,830
42.00 XLI1322F42 1.73 0.00 2.12 795 2.19 790 0 11,284
43.00 XLI1322F43 1.24 0.00 1.17 40 1.22 790 0 36,867
44.00 XLI1322F44 0.38 0.00 0.36 836 0.40 803 0 24,964
45.00 XLI1322F45 0.05 0.00 0.04 1 0.06 57 0 10,027
46.00 XLI1322F46 0.03 0.00 0.00 0 0.05 51 0 3,676
47.00 XLI1322F47 0.04 0.00 0.00 0 1.66 1412 0 10
48.00 XLI1322F48 0.00 0.00 0.00 0 1.66 1033 0 0
49.00 XLI1322F49 0.00 0.00 0.00 0 1.66 1033 0 0
50.00 XLI1322F50 0.00 0.00 0.00 0 1.66 1033 0 0
51.00 XLI1322F51 0.00 0.00 0.00 0 1.66 1033 0 0
52.00 XLI1322F52 0.00 0.00 0.00 0 0.75 1033 0 0
53.00 XLI1322F53 0.00 0.00 0.00 0 0.75 1033 0 0
54.00 XLI1322F54 0.00 0.00 0.00 0 0.75 1033 0 0
55.00 XLI1322F55 0.00 0.00 0.00 0 0.75 1033 0 0
56.00 XLI1322F56 0.00 0.00 0.00 0 0.75 1033 0 0

Put Options: XLI

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 XLI1322R18 0.00 0.00 0.00 0 1.66 1033 0 0
19.00 XLI1322R19 0.00 0.00 0.00 0 1.66 1033 0 0
20.00 XLI1322R20 0.00 0.00 0.00 0 1.66 1033 0 0
21.00 XLI1322R21 0.03 0.00 0.00 0 0.02 40 0 10
22.00 XLI1322R22 0.03 0.00 0.00 0 0.02 40 0 10
23.00 XLI1322R23 0.00 0.00 0.00 0 1.66 1033 0 0
24.00 XLI1322R24 0.00 0.00 0.00 0 1.66 1033 0 0
25.00 XLI1322R25 0.00 0.00 0.00 0 1.66 1033 0 0
26.00 XLI1322R26 0.00 0.00 0.00 0 1.66 1033 0 0
27.00 XLI1322R27 0.15 0.00 0.00 0 0.02 63 0 139
28.00 XLI1322R28 0.10 0.00 0.00 0 1.66 1033 0 7
29.00 XLI1322R29 0.19 0.00 0.00 0 1.66 1033 0 30
30.00 XLI1322R30 0.76 0.00 0.00 0 0.02 40 0 31
31.00 XLI1322R31 0.15 0.00 0.00 0 0.02 58 0 884
32.00 XLI1322R32 0.19 0.00 0.00 0 0.02 40 0 75
33.00 XLI1322R33 0.02 0.00 0.00 0 0.02 56 0 1,265
34.00 XLI1322R34 0.07 0.00 0.00 0 0.02 59 0 740
35.00 XLI1322R35 0.02 0.00 0.00 0 0.02 61 0 1,780
36.00 XLI1322R36 0.04 0.00 0.00 0 0.02 71 0 5,463
37.00 XLI1322R37 0.01 0.00 0.00 0 0.02 50 0 9,706
38.00 XLI1322R38 0.04 0.00 0.00 0 0.02 72 0 24,868
39.00 XLI1322R39 0.01 0.00 0.00 0 0.02 66 0 17,679
40.00 XLI1322R40 0.02 0.00 0.00 0 0.02 40 0 32,678
41.00 XLI1322R41 0.02 0.00 0.00 0 0.01 5 0 21,795
42.00 XLI1322R42 0.03 0.00 0.02 1000 0.04 40 0 30,062
43.00 XLI1322R43 0.11 0.00 0.08 1075 0.10 40 0 26,541
44.00 XLI1322R44 0.37 0.00 0.35 790 0.38 40 0 7,615
45.00 XLI1322R45 1.03 0.00 1.07 40 1.13 289 0 1,203
46.00 XLI1322R46 2.72 0.00 2.04 40 2.11 134 0 232
47.00 XLI1322R47 3.55 0.00 3.00 856 3.20 1207 0 212
48.00 XLI1322R48 4.00 0.00 4.00 856 4.20 1204 0 246
49.00 XLI1322R49 8.85 0.00 5.00 761 5.15 771 0 45
50.00 XLI1322R50 0.00 0.00 4.50 1401 7.60 1 0 0
51.00 XLI1322R51 0.00 0.00 5.50 1401 8.60 1 0 0
52.00 XLI1322R52 0.00 0.00 6.50 1401 9.60 1401 0 0
53.00 XLI1322R53 12.45 0.00 7.50 1401 10.60 1401 0 17
54.00 XLI1322R54 0.00 0.00 8.50 21 11.55 1 0 0
55.00 XLI1322R55 0.00 0.00 9.50 21 12.55 1 0 0
56.00 XLI1322R56 0.00 0.00 10.50 21 13.55 1 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center