$57.04 -0.35 (-0.61%) Sel Sct Ind Shs - NYSEARCA

Nov. 28, 2014 | 11:49 AM
Last Trade: 57.04
Trade Time: Nov 28 11:49 AM Eastern Daylight Time
Change: -0.35 (-0.61%)
Prev Close: 57.39
Open: 57.54
Bid: 57.04
Ask: 57.05
Options:

Call Options: XLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 XLI1428K44 11.85 0.00 11.80 539.0 13.50 205.0 0.0 0
44.50 XLI1428K44.5 11.25 0.00 11.25 84.0 13.05 84.0 0.0 0
45.00 XLI1428K45 5.55 -5.15 10.80 116.0 12.55 555.0 10.0 10
45.50 XLI1428K45.5 10.25 0.00 10.30 84.0 12.05 84.0 0.0 0
46.00 XLI1428K46 9.75 0.00 9.80 84.0 11.60 759.0 0.0 0
46.50 XLI1428K46.5 4.70 -4.50 9.30 116.0 11.05 577.0 10.0 10
47.00 XLI1428K47 8.70 0.00 8.80 109.0 10.55 109.0 0.0 1
47.50 XLI1428K47.5 3.25 -5.10 8.35 624.0 10.05 539.0 64.0 51
48.00 XLI1428K48 3.50 -5.35 9.00 37.0 9.50 10.0 72.0 72
48.50 XLI1428K48.5 3.00 -5.60 8.50 327.0 9.00 312.0 10.0 10
49.00 XLI1428K49 8.10 0.00 8.05 10.0 8.40 884.0 0.0 0
49.50 XLI1428K49.5 2.85 -4.75 7.50 316.0 7.90 428.0 3.0 8
50.00 XLI1428K50 2.51 -4.54 7.00 316.0 7.40 428.0 1.0 27
50.50 XLI1428K50.5 1.17 -5.33 6.50 22.0 6.90 1757.0 14.0 11
51.00 XLI1428K51 5.65 -0.45 6.00 58.0 6.40 1892.0 14.0 26
51.50 XLI1428K51.5 5.10 -0.50 5.50 316.0 5.90 428.0 12.0 48
52.00 XLI1428K52 4.50 -0.65 5.00 889.0 5.75 2321.0 16.0 114
52.50 XLI1428K52.5 4.25 -0.40 4.50 463.0 4.90 2722.0 7.0 159
53.00 XLI1428K53 3.45 -0.65 4.00 499.0 4.40 2041.0 1.0 66
53.50 XLI1428K53.5 4.10 0.65 3.55 74.0 3.90 2008.0 1.0 37
54.00 XLI1428K54 2.55 -0.39 3.00 376.0 3.40 2786.0 10.0 55
54.50 XLI1428K54.5 3.10 0.34 2.55 340.0 3.25 553.0 24.0 131
55.00 XLI1428K55 2.33 0.00 2.02 104.0 2.72 2484.0 1.0 71
55.50 XLI1428K55.5 1.21 -0.54 1.51 834.0 2.18 2498.0 5.0 91
56.00 XLI1428K56 1.26 0.00 1.03 46.0 1.68 1789.0 12.0 29
56.50 XLI1428K56.5 0.99 0.23 0.53 164.0 1.20 2296.0 49.0 73
57.00 XLI1428K57 0.21 -0.15 0.12 57.0 0.48 2665.0 1.0 9
57.50 XLI1428K57.5 0.10 0.00 0.01 52.0 0.07 2566.0 255.0 263
58.00 XLI1428K58 0.14 0.00 0.01 20.0 0.14 1333.0 0.0 0
58.50 XLI1428K58.5 0.10 0.00 0.01 10.0 0.14 1337.0 0.0 0
59.00 XLI1428K59 0.14 0.00 0.01 10.0 0.14 1333.0 0.0 0
59.50 XLI1428K59.5 0.15 0.00 0.00 0.0 0.14 1164.0 0.0 0
60.00 XLI1428K60 0.15 0.00 0.00 0.0 0.14 1085.0 0.0 0
60.50 XLI1428K60.5 0.10 0.00 0.00 0.0 0.14 637.0 0.0 0
61.00 XLI1428K61 0.14 0.00 0.00 0.0 0.14 1085.0 0.0 0
61.50 XLI1428K61.5 0.15 0.00 0.00 0.0 0.14 664.0 0.0 0
62.00 XLI1428K62 0.16 0.00 0.00 0.0 0.15 644.0 0.0 0
62.50 XLI1428K62.5 0.14 0.00 0.00 0.0 0.14 1085.0 0.0 0
63.00 XLI1428K63 0.14 0.00 0.00 0.0 0.14 1085.0 0.0 0
63.50 XLI1428K63.5 0.14 0.00 0.00 0.0 0.14 1085.0 0.0 0
64.00 XLI1428K64 0.14 0.00 0.00 0.0 0.14 1085.0 0.0 0
65.00 XLI1428K65 0.14 0.00 0.00 0.0 0.14 1085.0 0.0 0
66.00 XLI1428K66 0.14 0.00 0.00 0.0 0.14 1085.0 0.0 0
67.00 XLI1428K67 0.14 0.00 0.00 0.0 0.14 1369.0 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 2076.0 22.0 22
44.50 XLI1428W44.5 0.14 0.00 0.01 72.0 0.14 1333.0 0.0 0
45.00 XLI1428W45 0.14 0.00 0.01 97.0 0.14 1333.0 0.0 0
45.50 XLI1428W45.5 0.66 0.52 0.01 140.0 0.14 1356.0 16.0 16
46.00 XLI1428W46 0.61 0.47 0.01 181.0 0.14 1635.0 21.0 21
46.50 XLI1428W46.5 0.14 0.00 0.01 46.0 0.14 1333.0 0.0 0
47.00 XLI1428W47 0.14 0.00 0.01 65.0 0.14 1333.0 0.0 0
47.50 XLI1428W47.5 0.14 0.00 0.01 89.0 0.14 1333.0 0.0 0
48.00 XLI1428W48 0.48 0.34 0.01 92.0 0.14 2024.0 51.0 51
48.50 XLI1428W48.5 0.46 0.32 0.01 1039.0 0.14 2076.0 2.0 52
49.00 XLI1428W49 0.62 0.48 0.01 10.0 0.14 2076.0 60.0 70
49.50 XLI1428W49.5 0.44 0.29 0.01 79.0 0.14 1906.0 1.0 21
50.00 XLI1428W50 0.41 0.26 0.01 91.0 0.14 1331.0 50.0 50
50.50 XLI1428W50.5 1.42 1.31 0.01 66.0 0.14 1635.0 31.0 31
51.00 XLI1428W51 0.43 0.32 0.01 63.0 0.14 1331.0 15.0 56
51.50 XLI1428W51.5 0.87 0.76 0.01 70.0 0.14 1235.0 1.0 38
52.00 XLI1428W52 0.55 0.44 0.01 113.0 0.14 1269.0 10.0 27
52.50 XLI1428W52.5 0.73 0.61 0.01 324.0 0.14 1280.0 24.0 59
53.00 XLI1428W53 1.96 1.86 0.02 113.0 0.14 2076.0 67.0 68
53.50 XLI1428W53.5 0.11 0.02 0.01 10.0 0.14 2076.0 5.0 52
54.00 XLI1428W54 0.17 0.08 0.01 96.0 0.14 1356.0 2.0 27
54.50 XLI1428W54.5 0.62 0.51 0.03 68.0 0.14 1276.0 7.0 31
55.00 XLI1428W55 0.09 -0.05 0.04 47.0 0.14 1356.0 4.0 7
55.50 XLI1428W55.5 0.39 0.25 0.07 39.0 0.14 2068.0 2800.0 2,835
56.00 XLI1428W56 0.02 -0.12 0.02 1.0 0.13 2076.0 5.0 80
56.50 XLI1428W56.5 0.38 0.24 0.01 49.0 0.13 1185.0 2.0 15
57.00 XLI1428W57 0.04 -0.03 0.05 536.0 0.14 2818.0 259.0 538
57.50 XLI1428W57.5 0.29 0.00 0.27 2078.0 0.48 10.0 3.0 78
58.00 XLI1428W58 0.37 0.00 0.27 1518.0 1.00 1.0 0.0 0
58.50 XLI1428W58.5 0.85 0.00 0.76 2361.0 1.49 10.0 0.0 0
59.00 XLI1428W59 1.80 0.47 1.32 529.0 1.98 316.0 3.0 6
59.50 XLI1428W59.5 1.40 0.00 1.71 956.0 2.49 13.0 0.0 0
60.00 XLI1428W60 2.29 0.00 2.28 921.0 2.99 10.0 0.0 0
60.50 XLI1428W60.5 2.80 0.00 2.72 932.0 3.50 67.0 0.0 0
61.00 XLI1428W61 2.99 0.00 3.15 300.0 3.95 300.0 0.0 0
61.50 XLI1428W61.5 3.15 0.00 3.60 126.0 4.50 71.0 0.0 0
62.00 XLI1428W62 3.30 0.00 3.95 126.0 5.00 71.0 0.0 0
62.50 XLI1428W62.5 4.65 0.00 4.60 300.0 5.45 300.0 0.0 0
63.00 XLI1428W63 5.00 0.00 5.25 300.0 5.95 300.0 0.0 0
63.50 XLI1428W63.5 5.55 0.00 5.65 300.0 6.45 300.0 0.0 0
64.00 XLI1428W64 6.10 0.00 6.25 300.0 6.95 300.0 0.0 0
65.00 XLI1428W65 7.40 0.00 7.20 300.0 7.95 300.0 0.0 0
66.00 XLI1428W66 8.15 0.00 8.20 300.0 8.95 300.0 0.0 0
67.00 XLI1428W67 9.20 0.00 9.20 646.0 10.05 17.0 0.0 0