$53.38 -0.44 (-0.82%) Sel Sct Ind Shs - NYSEARCA

Sep. 23, 2014 | 04:00 PM
Last Trade: 53.38
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.44 (-0.82%)
Prev Close: 53.82
Open: 53.62
Bid: 52.79
Ask: 53.73
Options:

Call Options: XLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 XLI1426I44 8.20 0.00 8.95 25.0 9.65 800.0 0.0 0
44.50 XLI1426I44.5 9.20 0.00 8.30 5.0 9.45 10.0 0.0 0
45.00 XLI1426I45 8.70 0.00 8.20 766.0 8.80 750.0 0.0 0
45.50 XLI1426I45.5 8.20 0.00 7.70 766.0 8.30 750.0 0.0 0
46.00 XLI1426I46 7.70 0.00 7.20 766.0 7.65 766.0 0.0 0
46.50 XLI1426I46.5 7.20 0.00 6.70 766.0 7.15 766.0 0.0 0
47.00 XLI1426I47 6.70 0.00 6.20 766.0 6.65 766.0 0.0 0
47.50 XLI1426I47.5 6.20 0.00 5.70 766.0 6.15 766.0 0.0 0
48.00 XLI1426I48 5.70 0.00 5.20 766.0 5.65 766.0 0.0 0
48.50 XLI1426I48.5 5.20 0.00 4.70 750.0 5.15 766.0 0.0 0
49.00 XLI1426I49 4.70 0.00 4.25 750.0 4.70 766.0 0.0 0
49.50 XLI1426I49.5 4.20 0.00 3.75 783.0 4.20 783.0 0.0 0
50.00 XLI1426I50 3.70 0.00 3.25 783.0 3.65 799.0 0.0 0
50.50 XLI1426I50.5 3.20 0.00 2.73 783.0 3.15 799.0 0.0 0
51.00 XLI1426I51 2.69 0.00 2.24 783.0 2.63 799.0 0.0 0
51.50 XLI1426I51.5 2.22 0.00 1.76 783.0 2.16 824.0 0.0 0
52.00 XLI1426I52 1.77 -0.01 1.29 400.0 1.55 1912.0 104.0 48
52.50 XLI1426I52.5 1.28 -0.02 0.84 352.0 1.00 1652.0 18.0 28
53.00 XLI1426I53 0.86 0.01 0.46 49.0 0.56 1525.0 3.0 35
53.50 XLI1426I53.5 0.28 -0.29 0.17 31.0 0.20 31.0 90.0 368
54.00 XLI1426I54 0.09 -0.15 0.03 52.0 0.07 1568.0 75.0 49
54.50 XLI1426I54.5 0.07 0.00 0.01 25.0 0.04 1295.0 15.0 330
55.00 XLI1426I55 0.03 0.02 0.01 31.0 0.03 292.0 8.0 93
55.50 XLI1426I55.5 0.07 0.04 0.01 808.0 0.03 80.0 1.0 1
56.00 XLI1426I56 0.03 0.00 0.01 134.0 0.03 80.0 0.0 0
56.50 XLI1426I56.5 0.03 0.00 0.02 22.0 0.03 80.0 0.0 0
57.00 XLI1426I57 0.03 0.00 0.01 10.0 0.03 108.0 0.0 0
57.50 XLI1426I57.5 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
58.00 XLI1426I58 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
58.50 XLI1426I58.5 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
59.00 XLI1426I59 0.02 0.00 0.00 0.0 0.02 116.0 0.0 0
59.50 XLI1426I59.5 0.02 0.00 0.00 0.0 0.02 132.0 0.0 0
60.00 XLI1426I60 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
60.50 XLI1426I60.5 0.02 0.00 0.00 0.0 0.02 115.0 0.0 0
61.00 XLI1426I61 0.02 0.00 0.00 0.0 0.02 113.0 0.0 0
61.50 XLI1426I61.5 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
62.00 XLI1426I62 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
63.00 XLI1426I63 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
64.00 XLI1426I64 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
65.00 XLI1426I65 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
66.00 XLI1426I66 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0

Put Options: XLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 XLI1426U44 0.03 0.00 0.02 1.0 0.02 80.0 0.0 0
44.50 XLI1426U44.5 0.03 0.00 0.01 1014.0 0.02 100.0 0.0 0
45.00 XLI1426U45 0.03 0.00 0.01 59.0 0.03 80.0 0.0 0
45.50 XLI1426U45.5 0.03 0.00 0.01 59.0 0.03 80.0 0.0 0
46.00 XLI1426U46 0.03 0.00 0.01 10.0 0.03 80.0 0.0 0
46.50 XLI1426U46.5 0.03 0.00 0.01 129.0 0.03 99.0 0.0 0
47.00 XLI1426U47 0.03 0.00 0.01 135.0 0.03 80.0 0.0 0
47.50 XLI1426U47.5 0.03 0.00 0.01 48.0 0.03 80.0 0.0 0
48.00 XLI1426U48 0.16 0.13 0.01 85.0 0.03 767.0 1.0 1,084
48.50 XLI1426U48.5 0.03 0.00 0.01 169.0 0.03 80.0 0.0 0
49.00 XLI1426U49 0.03 0.00 0.01 792.0 0.03 80.0 0.0 0
49.50 XLI1426U49.5 0.03 0.00 0.01 804.0 0.04 87.0 0.0 0
50.00 XLI1426U50 0.13 0.08 0.02 94.0 0.11 1749.0 7.0 13
50.50 XLI1426U50.5 0.85 0.79 0.01 56.0 0.12 2113.0 2.0 2
51.00 XLI1426U51 0.08 -0.03 0.02 99.0 0.12 2120.0 30.0 32
51.50 XLI1426U51.5 0.13 0.00 0.01 52.0 0.07 1932.0 1.0 19
52.00 XLI1426U52 0.11 -0.03 0.02 609.0 0.10 1968.0 2.0 10
52.50 XLI1426U52.5 0.19 0.16 0.05 503.0 0.10 90.0 30.0 43
53.00 XLI1426U53 0.15 0.08 0.15 154.0 0.19 84.0 1160.0 2
53.50 XLI1426U53.5 0.31 0.14 0.34 774.0 0.38 49.0 1233.0 108
54.00 XLI1426U54 0.54 0.15 0.66 781.0 0.74 49.0 500.0 459
54.50 XLI1426U54.5 1.09 0.52 0.84 1267.0 1.23 10.0 10.0 415
55.00 XLI1426U55 0.52 -0.36 1.28 916.0 1.76 783.0 30.0 36
55.50 XLI1426U55.5 1.75 0.47 1.78 750.0 2.24 1.0 91.0 90
56.00 XLI1426U56 1.84 0.00 2.28 785.0 2.92 766.0 0.0 0
56.50 XLI1426U56.5 2.35 0.00 2.77 785.0 3.50 767.0 0.0 0
57.00 XLI1426U57 2.86 0.00 3.30 785.0 4.20 756.0 0.0 0
57.50 XLI1426U57.5 3.30 0.00 3.75 785.0 4.60 755.0 0.0 0
58.00 XLI1426U58 3.95 0.10 4.25 750.0 4.80 1.0 6.0 6
58.50 XLI1426U58.5 4.35 0.00 4.70 760.0 5.60 750.0 0.0 0
59.00 XLI1426U59 4.80 0.00 4.95 778.0 6.25 771.0 0.0 0
59.50 XLI1426U59.5 5.35 0.00 5.80 126.0 6.25 75.0 0.0 0
60.00 XLI1426U60 5.75 0.00 5.95 785.0 7.10 771.0 0.0 0
60.50 XLI1426U60.5 6.40 0.00 6.80 126.0 7.25 93.0 0.0 0
61.00 XLI1426U61 6.85 0.00 7.30 766.0 7.80 766.0 0.0 0
61.50 XLI1426U61.5 7.40 0.00 7.80 766.0 8.25 768.0 0.0 0
62.00 XLI1426U62 7.90 0.00 8.30 766.0 8.75 768.0 0.0 0
63.00 XLI1426U63 8.90 0.00 9.30 766.0 9.75 768.0 0.0 0
64.00 XLI1426U64 9.90 0.00 10.30 126.0 12.25 1.0 0.0 0
65.00 XLI1426U65 10.90 0.00 11.30 126.0 13.00 126.0 0.0 0
66.00 XLI1426U66 11.90 0.00 12.30 322.0 13.10 20.0 0.0 0