Sel Sct Ind Shs  $54.15

down -0.03


27/8/2014 06:30 PM  |  NYSEARCA : XLI
Last Trade: 54.15
Trade Time: Aug 27 06:30 PM Eastern Daylight Time
Change: -0.03 (-0.06 %)
Prev Close: 54.18
Open: 54.30
Bid: 54.10
Ask: 54.22
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLI Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: XLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
43.00 XLI1429H43 11.10 0.00 11.00 140.0 11.30 140.0 0.0 0
44.00 XLI1429H44 10.10 0.00 10.00 140.0 10.30 140.0 0.0 0
45.00 XLI1429H45 9.10 0.00 9.00 1000.0 9.30 1000.0 0.0 0
46.00 XLI1429H46 6.80 -1.30 8.00 1016.0 8.30 1041.0 6.0 136
47.00 XLI1429H47 5.80 -1.25 7.00 1016.0 7.30 1041.0 9.0 239
47.50 XLI1429H47.5 5.20 -1.35 6.50 1016.0 6.85 1061.0 13.0 248
48.00 XLI1429H48 4.85 -1.25 6.00 1016.0 6.35 1061.0 90.0 99
48.50 XLI1429H48.5 4.25 -1.35 5.50 1016.0 5.85 1041.0 13.0 13
49.00 XLI1429H49 3.75 -1.35 5.00 1016.0 5.35 1061.0 28.0 84
49.50 XLI1429H49.5 2.60 -1.95 4.50 1016.0 4.85 1061.0 52.0 164
50.00 XLI1429H50 2.61 -1.54 4.00 1016.0 4.35 1061.0 1.0 122
50.50 XLI1429H50.5 2.34 -1.31 3.50 1016.0 3.85 1061.0 20.0 137
51.00 XLI1429H51 3.45 0.30 3.00 1016.0 3.35 1061.0 10.0 140
51.50 XLI1429H51.5 2.93 0.28 2.53 1036.0 2.87 1074.0 20.0 61
52.00 XLI1429H52 1.10 -1.05 2.03 1036.0 2.37 1058.0 22.0 164
52.50 XLI1429H52.5 0.66 -0.98 1.54 1037.0 1.89 1159.0 31.0 155
53.00 XLI1429H53 1.21 0.05 1.04 1049.0 1.37 1068.0 1.0 222
53.50 XLI1429H53.5 0.63 -0.03 0.57 2116.0 0.74 2017.0 66.0 224
54.00 XLI1429H54 0.24 -0.22 0.21 1029.0 0.27 29.0 3.0 358
54.50 XLI1429H54.5 0.18 0.11 0.02 1099.0 0.08 1696.0 5.0 68
55.00 XLI1429H55 0.04 0.03 0.01 33.0 0.03 745.0 3.0 46
55.50 XLI1429H55.5 0.03 0.00 0.01 1029.0 0.03 187.0 0.0 0
56.00 XLI1429H56 0.03 0.00 0.01 10.0 0.03 61.0 0.0 0
56.50 XLI1429H56.5 0.07 0.00 0.01 766.0 0.02 46.0 0.0 0
57.00 XLI1429H57 0.07 0.00 0.01 82.0 0.02 53.0 0.0 0
57.50 XLI1429H57.5 0.03 0.00 0.01 844.0 0.02 110.0 0.0 0
58.00 XLI1429H58 0.07 0.00 0.00 0.0 0.02 53.0 0.0 0
58.50 XLI1429H58.5 0.06 0.00 0.00 0.0 0.02 53.0 0.0 0
59.00 XLI1429H59 0.09 0.00 0.00 0.0 0.02 53.0 0.0 0
59.50 XLI1429H59.5 0.09 0.00 0.00 0.0 0.02 53.0 0.0 0
60.00 XLI1429H60 0.09 0.00 0.00 0.0 0.02 53.0 0.0 0
60.50 XLI1429H60.5 0.09 0.00 0.00 0.0 0.02 53.0 0.0 0
61.00 XLI1429H61 0.09 0.00 0.00 0.0 0.02 53.0 0.0 0
61.50 XLI1429H61.5 0.09 0.00 0.00 0.0 0.02 53.0 0.0 0
62.00 XLI1429H62 0.09 0.00 0.00 0.0 0.02 53.0 0.0 0
63.00 XLI1429H63 0.09 0.00 0.00 0.0 0.02 63.0 0.0 0
64.00 XLI1429H64 0.04 0.00 0.00 0.0 0.02 53.0 0.0 0
65.00 XLI1429H65 0.02 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
43.00 XLI1429T43 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
44.00 XLI1429T44 0.12 0.00 0.00 0.0 0.02 53.0 0.0 0
45.00 XLI1429T45 0.09 0.00 0.00 0.0 0.02 96.0 0.0 0
46.00 XLI1429T46 0.07 0.00 0.01 10.0 0.02 112.0 0.0 0
47.00 XLI1429T47 0.06 0.00 0.01 20.0 0.02 110.0 0.0 0
47.50 XLI1429T47.5 0.07 0.00 0.01 1000.0 0.02 111.0 0.0 0
48.00 XLI1429T48 0.14 0.11 0.01 1000.0 0.03 53.0 11.0 10
48.50 XLI1429T48.5 0.07 0.00 0.01 39.0 0.02 56.0 0.0 0
49.00 XLI1429T49 0.03 0.00 0.01 84.0 0.03 115.0 0.0 0
49.50 XLI1429T49.5 0.12 0.09 0.01 1026.0 0.03 62.0 2.0 2
50.00 XLI1429T50 0.02 -0.01 0.02 3.0 0.03 312.0 13.0 115
50.50 XLI1429T50.5 0.21 0.17 0.02 113.0 0.03 59.0 60.0 35
51.00 XLI1429T51 0.11 0.08 0.01 44.0 0.03 186.0 2.0 162
51.50 XLI1429T51.5 0.22 0.17 0.01 5.0 0.03 55.0 8.0 46
52.00 XLI1429T52 0.33 0.23 0.01 58.0 0.06 58.0 1.0 61
52.50 XLI1429T52.5 0.09 0.01 0.02 24.0 0.11 1058.0 1.0 134
53.00 XLI1429T53 0.02 0.00 0.04 58.0 0.11 1058.0 2.0 679
53.50 XLI1429T53.5 0.12 0.10 0.02 2717.0 0.09 1058.0 160.0 215
54.00 XLI1429T54 0.13 0.00 0.08 1000.0 0.11 46.0 22.0 146
54.50 XLI1429T54.5 0.38 0.03 0.35 1033.0 0.50 1049.0 83.0 192
55.00 XLI1429T55 0.84 0.00 0.66 1056.0 0.98 1033.0 20.0 65
55.50 XLI1429T55.5 1.92 0.91 1.13 1074.0 1.48 1033.0 10.0 10
56.00 XLI1429T56 1.50 0.00 1.63 1058.0 1.97 1049.0 0.0 0
56.50 XLI1429T56.5 2.01 0.00 2.11 1000.0 2.48 1020.0 0.0 0
57.00 XLI1429T57 2.45 0.00 2.62 140.0 2.98 125.0 0.0 0
57.50 XLI1429T57.5 2.94 0.00 3.15 1020.0 3.50 1016.0 0.0 0
58.00 XLI1429T58 3.45 0.00 3.65 1036.0 4.00 1000.0 0.0 0
58.50 XLI1429T58.5 3.95 0.00 4.15 1036.0 4.50 1016.0 0.0 0
59.00 XLI1429T59 4.45 0.00 4.65 1036.0 5.00 1016.0 0.0 0
59.50 XLI1429T59.5 4.95 0.00 5.15 1000.0 5.50 1016.0 0.0 0
60.00 XLI1429T60 5.45 0.00 5.65 1016.0 6.00 1000.0 0.0 0
60.50 XLI1429T60.5 5.95 0.00 6.15 1016.0 6.50 1000.0 0.0 0
61.00 XLI1429T61 6.45 0.00 6.65 1016.0 7.00 1000.0 0.0 0
61.50 XLI1429T61.5 6.95 0.00 7.15 1016.0 7.50 1016.0 0.0 0
62.00 XLI1429T62 7.45 0.00 7.65 1016.0 8.00 1000.0 0.0 0
63.00 XLI1429T63 8.45 0.00 8.65 1126.0 9.00 1127.0 0.0 0
64.00 XLI1429T64 9.45 0.00 9.65 1000.0 10.00 1000.0 0.0 0
65.00 XLI1429T65 10.45 0.00 10.65 140.0 11.00 140.0 0.0 0
Trading Center