Industrial Select Sector SPDR® $52.75

up +0.41


17/4/2014 06:40 PM  |  NYSEARCA : XLI
Last Trade: 52.75
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.41 (0.78 %)
Prev Close: 52.34
Open: 52.45
Bid: 50.00
Ask: 53.27
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 11%
Options:

Call Options: XLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 XLI1425D42 9.20 -0.95 10.05 64.0 12.35 62.0 94.0 94
43.00 XLI1425D43 8.10 -1.05 8.70 65.0 10.65 61.0 166.0 166
44.00 XLI1425D44 8.05 0.00 7.85 65.0 9.65 60.0 4.0 258
45.00 XLI1425D45 7.15 0.00 7.35 13.0 8.20 61.0 87.0 100
45.50 XLI1425D45.5 6.65 0.00 6.70 11.0 7.45 272.0 115.0 93
46.00 XLI1425D46 6.10 0.00 6.40 11.0 7.20 61.0 42.0 42
46.50 XLI1425D46.5 5.60 0.00 5.85 19.0 6.45 216.0 63.0 64
47.00 XLI1425D47 5.25 0.00 5.35 11.0 5.95 579.0 19.0 19
47.50 XLI1425D47.5 4.25 -0.30 4.45 462.0 6.85 10.0 40.0 40
48.00 XLI1425D48 4.25 0.00 4.60 123.0 4.95 270.0 31.0 74
48.50 XLI1425D48.5 3.10 -0.35 3.85 121.0 4.90 149.0 16.0 16
49.00 XLI1425D49 3.60 0.30 3.60 190.0 3.95 252.0 4.0 446
49.50 XLI1425D49.5 2.54 -0.07 2.96 88.0 3.55 149.0 52.0 128
50.00 XLI1425D50 2.35 0.00 2.54 79.0 2.93 1174.0 30.0 282
50.50 XLI1425D50.5 0.86 -0.81 2.03 87.0 2.43 1198.0 6.0 140
51.00 XLI1425D51 0.51 -0.86 1.60 84.0 1.94 338.0 6.0 179
51.50 XLI1425D51.5 0.97 0.00 1.21 68.0 1.47 372.0 33.0 150
52.00 XLI1425D52 0.90 0.42 0.79 72.0 0.91 59.0 126.0 448
52.50 XLI1425D52.5 0.59 0.38 0.41 145.0 0.54 187.0 10.0 81
53.00 XLI1425D53 0.28 0.11 0.15 297.0 0.27 261.0 30.0 208
53.50 XLI1425D53.5 0.11 0.10 0.04 20.0 0.09 78.0 50.0 453
54.00 XLI1425D54 0.03 -0.01 0.01 10.0 0.06 284.0 3.0 228
54.50 XLI1425D54.5 0.04 0.01 0.01 10.0 0.03 273.0 1.0 39
55.00 XLI1425D55 0.02 -0.01 0.03 10.0 0.03 422.0 5.0 25
55.50 XLI1425D55.5 0.03 0.00 0.01 41.0 0.03 423.0 0.0 0
56.00 XLI1425D56 0.03 0.00 0.01 62.0 0.03 422.0 0.0 0
56.50 XLI1425D56.5 0.03 0.00 0.01 86.0 0.03 422.0 0.0 0
57.00 XLI1425D57 0.03 0.00 0.01 56.0 0.02 207.0 0.0 0
57.50 XLI1425D57.5 0.03 0.00 0.01 10.0 0.02 302.0 0.0 0
58.00 XLI1425D58 0.02 0.00 0.00 0.0 0.02 301.0 0.0 0
58.50 XLI1425D58.5 0.02 0.00 0.00 0.0 0.02 313.0 0.0 0
59.00 XLI1425D59 0.02 0.00 0.00 0.0 0.02 294.0 0.0 0
60.00 XLI1425D60 0.02 0.00 0.00 0.0 0.02 285.0 0.0 0
61.00 XLI1425D61 0.02 0.00 0.00 0.0 0.02 286.0 0.0 0

Put Options: XLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 XLI1425P42 0.03 0.00 0.01 1.0 0.02 215.0 0.0 0
43.00 XLI1425P43 0.04 0.00 0.01 111.0 0.02 220.0 0.0 0
44.00 XLI1425P44 0.08 0.00 0.01 212.0 0.03 1009.0 0.0 0
45.00 XLI1425P45 0.12 0.00 0.01 10.0 0.03 415.0 0.0 0
45.50 XLI1425P45.5 0.07 0.00 0.01 35.0 0.03 415.0 0.0 0
46.00 XLI1425P46 0.09 0.05 0.02 56.0 0.20 278.0 1.0 1
46.50 XLI1425P46.5 0.05 0.00 0.01 59.0 0.03 415.0 0.0 0
47.00 XLI1425P47 0.18 0.03 0.01 1027.0 0.22 320.0 5.0 5
47.50 XLI1425P47.5 0.06 0.00 0.02 59.0 0.03 422.0 0.0 0
48.00 XLI1425P48 0.09 0.00 0.03 59.0 0.03 386.0 0.0 0
48.50 XLI1425P48.5 0.01 0.00 0.01 201.0 0.03 267.0 0.0 0
49.00 XLI1425P49 0.14 0.13 0.01 184.0 0.06 422.0 5.0 1,379
49.50 XLI1425P49.5 0.21 0.18 0.01 12.0 0.10 353.0 5.0 2,532
50.00 XLI1425P50 0.25 0.22 0.01 84.0 0.04 69.0 137.0 183
50.50 XLI1425P50.5 0.49 0.42 0.01 84.0 0.04 123.0 7.0 37
51.00 XLI1425P51 0.13 0.00 0.02 96.0 0.07 85.0 5.0 78
51.50 XLI1425P51.5 0.10 -0.24 0.05 69.0 0.12 53.0 2500.0 2,640
52.00 XLI1425P52 0.54 0.00 0.11 314.0 0.18 73.0 170.0 246
52.50 XLI1425P52.5 0.25 -0.27 0.22 229.0 0.32 70.0 323.0 140
53.00 XLI1425P53 0.42 -0.37 0.43 399.0 0.59 69.0 10.0 60
53.50 XLI1425P53.5 1.73 0.54 0.80 97.0 0.94 70.0 21.0 41
54.00 XLI1425P54 1.15 -0.47 1.12 347.0 1.51 86.0 10.0 9
54.50 XLI1425P54.5 2.10 0.00 1.60 73.0 1.94 87.0 0.0 0
55.00 XLI1425P55 2.61 0.00 2.09 1076.0 2.42 58.0 0.0 0
55.50 XLI1425P55.5 3.05 0.00 2.59 98.0 2.91 85.0 0.0 0
56.00 XLI1425P56 3.55 0.00 3.05 73.0 3.95 10.0 0.0 0
56.50 XLI1425P56.5 3.85 -0.20 3.55 28.0 4.35 11.0 40.0 0
57.00 XLI1425P57 4.55 0.00 4.05 18.0 5.05 10.0 0.0 0
57.50 XLI1425P57.5 4.85 -0.20 4.45 11.0 5.20 15.0 32.0 32
58.00 XLI1425P58 5.55 0.00 5.00 15.0 5.45 10.0 0.0 0
58.50 XLI1425P58.5 6.05 0.00 5.15 24.0 6.25 24.0 0.0 0
59.00 XLI1425P59 6.55 0.00 6.00 15.0 7.85 10.0 0.0 0
60.00 XLI1425P60 7.65 0.00 6.95 24.0 9.65 11.0 0.0 0
61.00 XLI1425P61 8.55 0.00 7.65 10.0 8.70 21.0 0.0 0
Trading Center