Sel Sct Ind Shs  $54.34

down -0.05


21/8/2014 06:30 PM  |  NYSEARCA : XLI
Last Trade: 54.34
Trade Time: Aug 21 06:30 PM Eastern Daylight Time
Change: -0.05 (-0.09 %)
Prev Close: 54.39
Open: 54.45
Bid: 53.60
Ask: 54.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLI Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: XLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 XLI1422H42 12.20 0.00 12.15 140.0 12.50 140.0 0.0 0
43.00 XLI1422H43 9.70 0.00 11.15 60.0 11.60 70.0 0.0 0
44.00 XLI1422H44 10.20 0.00 8.65 140.0 11.00 140.0 0.0 0
45.00 XLI1422H45 7.15 -2.20 9.15 1000.0 9.50 1000.0 196.0 198
45.50 XLI1422H45.5 8.80 0.00 8.65 1144.0 9.00 1126.0 0.0 0
46.00 XLI1422H46 6.80 -1.50 8.15 1000.0 8.50 1000.0 65.0 66
46.00 XLI1429H46 6.80 -1.40 8.15 1000.0 8.50 1000.0 6.0 136
46.50 XLI1422H46.5 7.80 0.00 7.65 1000.0 8.00 1126.0 0.0 0
47.00 XLI1422H47 5.75 -1.55 7.15 1000.0 7.50 1000.0 16.0 58
47.00 XLI1429H47 5.80 -1.55 7.15 1000.0 7.45 1000.0 9.0 239
47.50 XLI1422H47.5 5.20 -1.50 6.65 1000.0 7.00 1000.0 303.0 303
47.50 XLI1429H47.5 5.20 -1.65 6.65 1000.0 6.95 1000.0 29.0 248
48.00 XLI1422H48 4.75 -1.55 6.15 1000.0 6.50 1000.0 30.0 42
48.00 XLI1429H48 4.85 -1.35 6.15 1000.0 6.50 1000.0 51.0 99
48.50 XLI1422H48.5 4.20 -1.50 5.65 1000.0 6.00 1000.0 18.0 82
48.50 XLI1429H48.5 4.25 -1.60 5.65 1000.0 6.00 1000.0 13.0 13
49.00 XLI1422H49 3.80 -1.40 5.15 1000.0 5.50 1000.0 31.0 153
49.00 XLI1429H49 3.75 -1.45 5.15 1000.0 5.50 1000.0 28.0 84
49.50 XLI1422H49.5 3.20 -1.50 4.65 1000.0 5.00 1000.0 5.0 247
49.50 XLI1429H49.5 2.60 -2.05 4.65 1000.0 5.00 1000.0 62.0 164
50.00 XLI1422H50 2.71 -1.49 4.15 1000.0 4.50 1000.0 10.0 121
50.00 XLI1429H50 2.61 -1.54 4.15 1000.0 4.55 1000.0 1.0 122
50.50 XLI1422H50.5 1.37 -2.33 3.65 1355.0 4.00 1050.0 38.0 165
50.50 XLI1429H50.5 2.34 -1.26 3.65 1000.0 4.10 1000.0 20.0 137
51.00 XLI1422H51 2.64 -0.56 3.15 1384.0 3.50 1070.0 186.0 484
51.00 XLI1429H51 3.45 0.00 3.20 1000.0 3.65 1000.0 11.0 140
51.50 XLI1422H51.5 2.83 0.00 2.67 1162.0 3.00 1000.0 1.0 78
51.50 XLI1429H51.5 2.93 0.00 2.70 1000.0 3.10 25.0 20.0 61
52.00 XLI1422H52 2.37 0.00 2.18 1310.0 2.55 1018.0 33.0 73
52.00 XLI1429H52 1.30 -0.70 2.21 1000.0 2.60 1000.0 24.0 164
52.50 XLI1422H52.5 1.21 -0.37 1.68 1375.0 2.07 1078.0 1.0 262
52.50 XLI1429H52.5 0.66 -0.88 1.73 1000.0 2.10 1000.0 63.0 155
53.00 XLI1422H53 1.42 0.00 1.25 1140.0 1.47 410.0 102.0 9,574
53.00 XLI1429H53 0.83 -0.60 1.26 1000.0 1.62 1000.0 5.0 221
53.50 XLI1422H53.5 0.83 0.25 0.71 25.0 0.96 1000.0 10.0 33
53.50 XLI1429H53.5 0.50 -0.46 0.93 38.0 0.99 62.0 10.0 93
54.00 XLI1422H54 0.40 -0.15 0.36 52.0 0.42 62.0 5.0 161
54.00 XLI1429H54 0.47 -0.06 0.53 1000.0 0.58 44.0 10.0 326
54.50 XLI1422H54.5 0.18 0.00 0.06 1000.0 0.24 1000.0 91.0 100
54.50 XLI1429H54.5 0.27 0.00 0.23 1000.0 0.27 20.0 14.0 34
55.00 XLI1422H55 0.45 0.42 0.01 34.0 0.04 97.0 15.0 17
55.00 XLI1429H55 0.04 0.00 0.07 1028.0 0.10 62.0 3.0 46
55.50 XLI1422H55.5 0.05 0.02 0.01 750.0 0.03 77.0 30.0 30
55.50 XLI1429H55.5 0.07 0.00 0.01 1029.0 0.06 95.0 0.0 0
56.00 XLI1422H56 0.03 0.00 0.01 400.0 0.03 694.0 0.0 0
56.00 XLI1429H56 0.03 0.00 0.01 10.0 0.03 68.0 0.0 0
56.50 XLI1422H56.5 0.03 0.00 0.01 750.0 0.09 1055.0 0.0 0
56.50 XLI1429H56.5 0.03 0.00 0.01 766.0 0.03 74.0 0.0 0
57.00 XLI1422H57 0.07 0.00 0.01 32.0 0.03 44.0 0.0 0
57.00 XLI1429H57 0.03 0.00 0.01 82.0 0.03 62.0 0.0 0
57.50 XLI1422H57.5 0.07 0.00 0.01 766.0 0.03 62.0 0.0 0
57.50 XLI1429H57.5 0.02 0.00 0.01 844.0 0.03 62.0 0.0 0
58.00 XLI1422H58 0.07 0.00 0.01 61.0 0.03 62.0 0.0 0
58.00 XLI1429H58 0.07 0.00 0.00 0.0 0.04 62.0 0.0 0
58.50 XLI1422H58.5 0.07 0.00 0.00 0.0 0.03 62.0 0.0 0
58.50 XLI1429H58.5 0.07 0.00 0.00 0.0 0.02 15.0 0.0 0
59.00 XLI1422H59 0.07 0.00 0.00 0.0 0.03 62.0 0.0 0
59.00 XLI1429H59 0.07 0.00 0.00 0.0 0.02 15.0 0.0 0
59.50 XLI1422H59.5 0.07 0.00 0.00 0.0 0.03 62.0 0.0 0
59.50 XLI1429H59.5 0.02 0.00 0.00 0.0 0.03 62.0 0.0 0
60.00 XLI1422H60 0.10 0.00 0.00 0.0 0.03 62.0 0.0 0
60.00 XLI1429H60 0.07 0.00 0.00 0.0 0.03 44.0 0.0 0
60.50 XLI1422H60.5 0.09 0.00 0.00 0.0 0.03 62.0 0.0 0
60.50 XLI1429H60.5 0.07 0.00 0.00 0.0 0.07 62.0 0.0 0
61.00 XLI1422H61 0.09 0.00 0.00 0.0 0.03 62.0 0.0 0
61.00 XLI1429H61 0.07 0.00 0.00 0.0 0.07 62.0 0.0 0
61.50 XLI1422H61.5 0.10 0.00 0.00 0.0 0.03 62.0 0.0 0
61.50 XLI1429H61.5 0.07 0.00 0.00 0.0 0.03 62.0 0.0 0
62.00 XLI1422H62 0.09 0.00 0.00 0.0 0.03 62.0 0.0 0
62.00 XLI1429H62 0.03 0.00 0.00 0.0 0.10 88.0 0.0 0
63.00 XLI1422H63 0.10 0.00 0.00 0.0 0.10 70.0 0.0 0
64.00 XLI1422H64 0.03 0.00 0.00 0.0 0.02 57.0 0.0 0

Put Options: XLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 XLI1422T42 0.02 0.00 0.00 0.0 0.02 57.0 0.0 0
43.00 XLI1422T43 0.02 0.00 0.00 0.0 0.10 68.0 0.0 0
44.00 XLI1422T44 0.12 0.00 0.00 0.0 0.10 68.0 0.0 0
45.00 XLI1422T45 0.14 0.12 0.01 428.0 0.02 57.0 25.0 37
45.50 XLI1422T45.5 0.10 0.00 0.00 0.0 0.03 62.0 0.0 0
46.00 XLI1422T46 0.12 0.00 0.01 183.0 0.03 62.0 0.0 0
46.00 XLI1429T46 0.03 0.00 0.01 10.0 0.03 62.0 0.0 0
46.50 XLI1422T46.5 0.12 0.00 0.00 0.0 0.12 47.0 0.0 0
47.00 XLI1422T47 0.12 0.00 0.02 180.0 0.03 62.0 0.0 0
47.00 XLI1429T47 0.10 0.00 0.01 20.0 0.03 62.0 0.0 0
47.50 XLI1422T47.5 0.12 0.00 0.01 54.0 0.03 62.0 0.0 0
47.50 XLI1429T47.5 0.13 0.00 0.01 1000.0 0.03 44.0 0.0 0
48.00 XLI1422T48 0.07 0.00 0.01 79.0 0.10 88.0 0.0 0
48.00 XLI1429T48 0.14 0.06 0.01 1000.0 0.03 67.0 11.0 10
48.50 XLI1422T48.5 0.07 0.00 0.01 74.0 0.09 75.0 0.0 0
48.50 XLI1429T48.5 0.04 0.00 0.01 39.0 0.03 39.0 0.0 0
49.00 XLI1422T49 0.03 0.00 0.01 57.0 0.10 88.0 0.0 0
49.00 XLI1429T49 0.05 0.00 0.01 84.0 0.03 39.0 0.0 0
49.50 XLI1422T49.5 0.03 0.00 0.01 37.0 0.10 1000.0 0.0 0
49.50 XLI1429T49.5 0.12 0.07 0.01 1026.0 0.03 57.0 2.0 2
50.00 XLI1422T50 0.04 0.02 0.01 631.0 0.02 73.0 5.0 111
50.00 XLI1429T50 0.02 0.00 0.02 3.0 0.04 67.0 13.0 115
50.50 XLI1422T50.5 0.03 0.00 0.02 149.0 0.07 62.0 0.0 0
50.50 XLI1429T50.5 0.21 0.16 0.02 113.0 0.04 69.0 60.0 35
51.00 XLI1422T51 0.45 0.42 0.04 96.0 0.02 57.0 10.0 294
51.00 XLI1429T51 0.11 0.03 0.01 44.0 0.07 224.0 2.0 162
51.50 XLI1422T51.5 0.01 0.00 0.01 1.0 0.01 5.0 1.0 532
51.50 XLI1429T51.5 0.22 0.13 0.02 1049.0 0.09 1054.0 21.0 46
52.00 XLI1422T52 0.03 0.00 0.02 38.0 0.03 77.0 45.0 5,381
52.00 XLI1429T52 0.33 0.32 0.01 607.0 0.12 1407.0 1.0 61
52.50 XLI1422T52.5 0.06 -0.01 0.01 80.0 0.03 81.0 10.0 163
52.50 XLI1429T52.5 0.09 0.06 0.02 1029.0 0.08 1043.0 1.0 134
53.00 XLI1422T53 0.05 0.00 0.01 32.0 0.08 1054.0 25.0 455
53.00 XLI1429T53 0.70 0.64 0.04 1029.0 0.10 1205.0 5.0 682
53.50 XLI1422T53.5 0.13 0.11 0.02 38.0 0.08 1054.0 10.0 84
53.50 XLI1429T53.5 0.25 0.14 0.09 76.0 0.12 58.0 3.0 123
54.00 XLI1422T54 0.33 0.27 0.03 1000.0 0.07 20.0 30.0 131
54.00 XLI1429T54 0.23 0.00 0.19 82.0 0.23 55.0 10.0 116
54.50 XLI1422T54.5 0.35 0.00 0.17 1021.0 0.26 1000.0 111.0 197
54.50 XLI1429T54.5 0.75 0.40 0.35 1019.0 0.47 1029.0 153.0 191
55.00 XLI1422T55 1.40 0.86 0.47 25.0 0.73 1020.0 1.0 1
55.00 XLI1429T55 2.63 1.95 0.71 396.0 0.81 63.0 2.0 25
55.50 XLI1422T55.5 1.02 0.00 0.99 1029.0 1.33 1032.0 0.0 0
55.50 XLI1429T55.5 1.92 0.87 0.97 1000.0 1.35 1000.0 10.0 10
56.00 XLI1422T56 1.51 0.00 1.50 1000.0 1.83 1000.0 0.0 0
56.00 XLI1429T56 1.53 0.00 1.45 1000.0 1.84 1000.0 0.0 0
56.50 XLI1422T56.5 2.01 0.00 2.01 1000.0 2.33 1000.0 0.0 0
56.50 XLI1429T56.5 2.02 0.00 1.95 1000.0 2.33 1000.0 0.0 0
57.00 XLI1422T57 2.51 0.00 2.51 1020.0 2.83 1000.0 0.0 0
57.00 XLI1429T57 2.52 0.00 2.43 1000.0 2.82 1000.0 0.0 0
57.50 XLI1422T57.5 3.00 0.00 3.00 1000.0 3.35 1000.0 0.0 0
57.50 XLI1429T57.5 3.00 0.00 2.89 1000.0 3.35 1000.0 0.0 0
58.00 XLI1422T58 3.50 0.00 3.50 1000.0 3.85 1000.0 0.0 0
58.00 XLI1429T58 3.50 0.00 3.40 1000.0 3.85 1000.0 0.0 0
58.50 XLI1422T58.5 4.00 0.00 4.00 1000.0 4.35 1000.0 0.0 0
58.50 XLI1429T58.5 4.00 0.00 3.90 1000.0 4.35 1000.0 0.0 0
59.00 XLI1422T59 4.50 0.00 4.50 1000.0 4.85 1000.0 0.0 0
59.00 XLI1429T59 4.50 0.00 4.40 1000.0 4.85 1000.0 0.0 0
59.50 XLI1422T59.5 5.00 0.00 5.00 1000.0 5.35 1000.0 0.0 0
59.50 XLI1429T59.5 5.00 0.00 4.90 1000.0 5.35 1000.0 0.0 0
60.00 XLI1422T60 5.50 0.00 5.50 1000.0 5.85 1000.0 0.0 0
60.00 XLI1429T60 5.50 0.00 5.40 1000.0 5.85 1000.0 0.0 0
60.50 XLI1422T60.5 6.00 0.00 6.00 1000.0 6.35 1000.0 0.0 0
60.50 XLI1429T60.5 6.00 0.00 5.90 1000.0 6.35 1000.0 0.0 0
61.00 XLI1422T61 6.50 0.00 6.50 1000.0 6.85 1000.0 0.0 0
61.00 XLI1429T61 6.50 0.00 6.40 1000.0 6.85 1000.0 0.0 0
61.50 XLI1422T61.5 7.00 0.00 7.00 1000.0 7.35 1000.0 0.0 0
61.50 XLI1429T61.5 7.00 0.00 6.90 1000.0 7.35 1000.0 0.0 0
62.00 XLI1422T62 7.50 0.00 7.50 1000.0 7.85 1000.0 0.0 0
62.00 XLI1429T62 7.50 0.00 7.40 1000.0 7.85 1000.0 0.0 0
63.00 XLI1422T63 8.50 0.00 8.50 1126.0 8.85 1138.0 0.0 0
64.00 XLI1422T64 9.50 0.00 9.50 1129.0 9.85 1000.0 0.0 0
Trading Center