$57.39 0.00 (0.00%) Sel Sct Ind Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 57.39
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 57.39
Open: 57.53
Bid: 57.26
Ask: 57.84
Options:

Call Options: XLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 XLI1428K44 11.85 0.00 11.85 101.0 15.05 100.0 0.0 0
44.50 XLI1428K44.5 11.25 0.00 11.25 1.0 14.45 1.0 0.0 0
45.00 XLI1428K45 5.55 -5.15 10.70 117.0 14.05 117.0 10.0 10
45.50 XLI1428K45.5 10.25 0.00 10.25 1.0 13.45 1.0 0.0 0
46.00 XLI1428K46 9.75 0.00 9.75 1.0 12.95 1.0 0.0 0
46.50 XLI1428K46.5 4.70 -4.50 9.20 117.0 12.55 117.0 10.0 10
47.00 XLI1428K47 8.70 0.00 8.70 20.0 12.05 20.0 0.0 1
47.50 XLI1428K47.5 3.25 -5.10 8.35 101.0 11.55 100.0 64.0 51
48.00 XLI1428K48 3.50 -5.35 8.85 515.0 9.90 516.0 72.0 72
48.50 XLI1428K48.5 3.00 -5.60 8.60 366.0 9.30 416.0 10.0 10
49.00 XLI1428K49 8.10 0.00 8.10 316.0 8.90 316.0 0.0 0
49.50 XLI1428K49.5 2.85 -4.75 7.60 366.0 8.25 416.0 3.0 8
50.00 XLI1428K50 2.51 -4.54 7.05 397.0 7.85 416.0 1.0 27
50.50 XLI1428K50.5 1.17 -5.33 6.50 414.0 7.40 416.0 14.0 11
51.00 XLI1428K51 5.65 -0.45 6.10 366.0 6.80 416.0 14.0 26
51.50 XLI1428K51.5 5.10 -0.50 5.60 366.0 6.25 416.0 12.0 48
52.00 XLI1428K52 4.50 -0.65 5.15 354.0 5.65 497.0 16.0 114
52.50 XLI1428K52.5 4.25 -0.40 4.65 110.0 5.15 660.0 7.0 159
53.00 XLI1428K53 3.45 -0.65 4.10 388.0 4.70 516.0 1.0 66
53.50 XLI1428K53.5 4.10 0.65 3.45 416.0 4.40 416.0 1.0 37
54.00 XLI1428K54 2.55 -0.39 2.94 478.0 3.90 516.0 10.0 55
54.50 XLI1428K54.5 3.10 0.34 2.76 20.0 3.25 1011.0 24.0 131
55.00 XLI1428K55 2.33 0.00 2.17 346.0 2.65 497.0 1.0 71
55.50 XLI1428K55.5 1.21 -0.54 1.75 316.0 2.02 316.0 5.0 91
56.00 XLI1428K56 1.26 0.00 1.26 316.0 1.66 416.0 12.0 29
56.50 XLI1428K56.5 0.99 0.23 0.76 316.0 1.01 316.0 49.0 73
57.00 XLI1428K57 0.21 -0.15 0.36 300.0 0.58 316.0 1.0 9
57.50 XLI1428K57.5 0.10 0.00 0.04 300.0 0.14 750.0 255.0 263
58.00 XLI1428K58 0.14 0.00 0.01 20.0 0.14 766.0 0.0 0
58.50 XLI1428K58.5 0.10 0.00 0.01 10.0 0.10 766.0 0.0 0
59.00 XLI1428K59 0.14 0.00 0.01 10.0 0.14 766.0 0.0 0
59.50 XLI1428K59.5 0.15 0.00 0.00 0.0 0.15 300.0 0.0 0
60.00 XLI1428K60 0.15 0.00 0.00 0.0 0.15 766.0 0.0 0
60.50 XLI1428K60.5 0.10 0.00 0.00 0.0 0.10 300.0 0.0 0
61.00 XLI1428K61 0.14 0.00 0.00 0.0 0.14 766.0 0.0 0
61.50 XLI1428K61.5 0.15 0.00 0.00 0.0 0.15 300.0 0.0 0
62.00 XLI1428K62 0.16 0.00 0.00 0.0 0.16 300.0 0.0 0
62.50 XLI1428K62.5 0.14 0.00 0.00 0.0 0.14 766.0 0.0 0
63.00 XLI1428K63 0.14 0.00 0.00 0.0 0.14 766.0 0.0 0
63.50 XLI1428K63.5 0.14 0.00 0.00 0.0 0.14 766.0 0.0 0
64.00 XLI1428K64 0.14 0.00 0.00 0.0 0.14 766.0 0.0 0
65.00 XLI1428K65 0.14 0.00 0.00 0.0 0.14 766.0 0.0 0
66.00 XLI1428K66 0.14 0.00 0.00 0.0 0.14 766.0 0.0 0
67.00 XLI1428K67 0.14 0.00 0.00 0.0 0.14 966.0 0.0 0

Put Options: XLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 XLI1428W44 0.20 0.06 0.01 72.0 0.14 966.0 22.0 22
44.50 XLI1428W44.5 0.14 0.00 0.01 72.0 0.14 766.0 0.0 0
45.00 XLI1428W45 0.14 0.00 0.01 97.0 0.14 766.0 0.0 0
45.50 XLI1428W45.5 0.66 0.52 0.01 140.0 0.14 866.0 16.0 16
46.00 XLI1428W46 0.61 0.47 0.01 181.0 0.14 866.0 21.0 21
46.50 XLI1428W46.5 0.14 0.00 0.01 46.0 0.14 766.0 0.0 0
47.00 XLI1428W47 0.14 0.00 0.01 65.0 0.14 766.0 0.0 0
47.50 XLI1428W47.5 0.14 0.00 0.01 89.0 0.14 766.0 0.0 0
48.00 XLI1428W48 0.48 0.34 0.01 92.0 0.14 966.0 51.0 51
48.50 XLI1428W48.5 0.46 0.32 0.01 1039.0 0.14 966.0 2.0 52
49.00 XLI1428W49 0.62 0.48 0.01 10.0 0.14 966.0 60.0 70
49.50 XLI1428W49.5 0.44 0.29 0.01 79.0 0.15 300.0 1.0 21
50.00 XLI1428W50 0.41 0.26 0.01 91.0 0.15 600.0 50.0 50
50.50 XLI1428W50.5 1.42 1.31 0.01 66.0 0.11 866.0 31.0 31
51.00 XLI1428W51 0.43 0.32 0.01 63.0 0.11 670.0 15.0 56
51.50 XLI1428W51.5 0.87 0.76 0.01 70.0 0.11 300.0 1.0 38
52.00 XLI1428W52 0.55 0.44 0.01 113.0 0.11 300.0 10.0 27
52.50 XLI1428W52.5 0.73 0.61 0.01 324.0 0.12 600.0 24.0 59
53.00 XLI1428W53 1.96 1.86 0.02 113.0 0.10 1072.0 67.0 68
53.50 XLI1428W53.5 0.11 0.02 0.01 10.0 0.09 1075.0 5.0 52
54.00 XLI1428W54 0.17 0.08 0.01 96.0 0.09 866.0 2.0 27
54.50 XLI1428W54.5 0.62 0.51 0.03 68.0 0.11 300.0 7.0 31
55.00 XLI1428W55 0.09 -0.05 0.04 47.0 0.14 866.0 4.0 7
55.50 XLI1428W55.5 0.39 0.25 0.07 39.0 0.14 1068.0 2800.0 2,835
56.00 XLI1428W56 0.02 -0.12 0.02 1.0 0.14 1074.0 5.0 80
56.50 XLI1428W56.5 0.38 0.24 0.01 49.0 0.14 416.0 2.0 15
57.00 XLI1428W57 0.07 0.00 0.01 10.0 0.14 1089.0 537.0 538
57.50 XLI1428W57.5 0.29 0.00 0.11 300.0 0.25 316.0 3.0 78
58.00 XLI1428W58 0.37 0.00 0.37 316.0 0.76 316.0 0.0 0
58.50 XLI1428W58.5 0.85 0.00 0.85 316.0 1.24 316.0 0.0 0
59.00 XLI1428W59 1.75 0.42 1.33 416.0 1.79 316.0 3.0 6
59.50 XLI1428W59.5 1.40 0.00 1.40 1.0 2.83 300.0 0.0 0
60.00 XLI1428W60 2.29 0.00 2.29 316.0 2.82 316.0 0.0 0
60.50 XLI1428W60.5 2.80 0.00 2.80 1.0 3.60 1.0 0.0 0
61.00 XLI1428W61 2.99 0.00 2.99 316.0 4.30 316.0 0.0 0
61.50 XLI1428W61.5 3.15 0.00 3.15 1.0 5.05 1.0 0.0 0
62.00 XLI1428W62 3.30 0.00 3.30 1.0 5.95 1.0 0.0 0
62.50 XLI1428W62.5 4.65 0.00 4.65 316.0 5.50 316.0 0.0 0
63.00 XLI1428W63 5.00 0.00 5.00 316.0 6.25 316.0 0.0 0
63.50 XLI1428W63.5 5.55 0.00 5.55 316.0 6.45 316.0 0.0 0
64.00 XLI1428W64 6.10 0.00 6.10 316.0 7.10 316.0 0.0 0
65.00 XLI1428W65 7.40 0.00 7.40 316.0 7.90 316.0 0.0 0
66.00 XLI1428W66 8.15 0.00 8.15 316.0 8.90 316.0 0.0 0
67.00 XLI1428W67 9.20 0.00 9.20 516.0 9.90 376.0 0.0 0