Sel Sct Ind Shs  $54.19

down 0.00


23/7/2014 04:00 PM  |  NYSEARCA : XLI
Last Trade: 54.19
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 54.19
Open: 54.42
Bid: 51.96
Ask: 56.08
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 2%
Options:

Call Options: XLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 XLI1425G44 10.00 0.00 10.00 100.0 10.45 50.0 0.0 0
45.00 XLI1425G45 9.15 0.00 9.15 412.0 9.45 400.0 0.0 0
46.00 XLI1425G46 8.12 -0.03 8.15 412.0 8.45 400.0 2.0 2
47.00 XLI1425G47 7.15 0.00 7.15 412.0 7.45 400.0 0.0 0
47.50 XLI1425G47.5 7.25 0.60 6.65 412.0 6.95 400.0 1.0 1
48.00 XLI1425G48 5.85 -0.30 6.15 412.0 6.45 400.0 14.0 14
48.50 XLI1425G48.5 5.85 0.20 5.65 400.0 6.00 84.0 20.0 67
49.00 XLI1425G49 4.80 -0.35 5.15 412.0 5.50 400.0 10.0 5
49.50 XLI1425G49.5 4.60 -0.05 4.65 412.0 4.95 400.0 1.0 38
50.00 XLI1425G50 4.45 0.30 4.15 400.0 4.50 400.0 36.0 36
50.50 XLI1425G50.5 3.85 0.20 3.65 495.0 4.00 552.0 19.0 29
51.00 XLI1425G51 2.93 -0.22 3.15 400.0 3.45 400.0 3.0 18
51.50 XLI1425G51.5 2.81 0.00 2.67 145.0 2.97 490.0 12.0 73
52.00 XLI1425G52 2.27 0.09 2.18 145.0 2.53 1738.0 31.0 210
52.50 XLI1425G52.5 1.73 0.00 1.67 417.0 2.01 431.0 121.0 144
53.00 XLI1425G53 1.33 0.14 1.19 33.0 1.54 385.0 55.0 56
53.50 XLI1425G53.5 1.07 0.33 0.74 59.0 0.94 905.0 31.0 57
54.00 XLI1425G54 0.57 0.26 0.31 400.0 0.37 400.0 90.0 283
54.50 XLI1425G54.5 0.15 0.00 0.07 31.0 0.10 153.0 78.0 176
55.00 XLI1425G55 0.02 0.00 0.01 60.0 0.06 1224.0 5.0 596
55.50 XLI1425G55.5 0.18 0.15 0.01 48.0 0.03 128.0 20.0 73
56.00 XLI1425G56 0.23 0.20 0.01 111.0 0.03 47.0 21.0 36
56.50 XLI1425G56.5 0.03 0.00 0.01 750.0 0.03 47.0 192.0 39
57.00 XLI1425G57 0.08 0.00 0.01 30.0 0.08 34.0 0.0 0
57.50 XLI1425G57.5 0.02 0.00 0.01 40.0 0.02 106.0 0.0 0
58.00 XLI1425G58 0.14 0.00 0.01 163.0 0.14 125.0 0.0 0
58.50 XLI1425G58.5 0.02 0.00 0.01 88.0 0.02 115.0 0.0 0
59.00 XLI1425G59 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
59.50 XLI1425G59.5 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
60.00 XLI1425G60 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
60.50 XLI1425G60.5 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
61.00 XLI1425G61 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
61.50 XLI1425G61.5 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
62.00 XLI1425G62 0.01 -0.02 0.00 0.0 0.03 61.0 5.0 5
63.00 XLI1425G63 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
64.00 XLI1425G64 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
65.00 XLI1425G65 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
66.00 XLI1425G66 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0

Put Options: XLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 XLI1425S44 0.02 0.00 0.00 0.0 0.02 96.0 0.0 0
45.00 XLI1425S45 0.03 0.00 0.01 770.0 0.03 47.0 5.0 77
46.00 XLI1425S46 0.02 0.00 0.01 71.0 0.02 134.0 0.0 0
47.00 XLI1425S47 0.02 0.00 0.01 71.0 0.02 88.0 0.0 0
47.50 XLI1425S47.5 0.03 0.00 0.01 10.0 0.03 14.0 0.0 0
48.00 XLI1425S48 0.03 0.00 0.01 10.0 0.03 14.0 0.0 0
48.50 XLI1425S48.5 0.03 0.00 0.01 491.0 0.03 14.0 0.0 0
49.00 XLI1425S49 0.03 0.00 0.01 619.0 0.03 317.0 0.0 0
49.50 XLI1425S49.5 0.03 0.00 0.01 692.0 0.03 347.0 0.0 0
50.00 XLI1425S50 0.03 0.00 0.01 86.0 0.03 29.0 0.0 0
50.50 XLI1425S50.5 0.03 0.00 0.01 20.0 0.03 29.0 0.0 0
51.00 XLI1425S51 0.04 0.00 0.01 168.0 0.04 18.0 0.0 0
51.50 XLI1425S51.5 0.05 0.00 0.01 82.0 0.05 47.0 0.0 0
52.00 XLI1425S52 0.34 0.22 0.01 86.0 0.12 1860.0 5.0 5
52.50 XLI1425S52.5 0.18 0.08 0.04 32.0 0.10 786.0 28.0 57
53.00 XLI1425S53 0.12 0.03 0.03 93.0 0.09 786.0 104.0 212
53.50 XLI1425S53.5 0.09 0.08 0.01 769.0 0.09 815.0 242.0 338
54.00 XLI1425S54 0.12 0.00 0.09 657.0 0.15 32.0 10.0 421
54.50 XLI1425S54.5 0.26 -0.08 0.34 54.0 0.40 80.0 46.0 149
55.00 XLI1425S55 0.68 0.18 0.50 595.0 0.86 216.0 162.0 282
55.50 XLI1425S55.5 1.45 0.41 1.04 434.0 1.34 452.0 46.0 68
56.00 XLI1425S56 2.06 0.50 1.56 447.0 1.84 464.0 1.0 12
56.50 XLI1425S56.5 2.44 0.38 2.06 417.0 2.34 412.0 6.0 6
57.00 XLI1425S57 2.10 -0.43 2.53 99.0 2.85 400.0 60.0 44
57.50 XLI1425S57.5 3.05 0.00 3.05 400.0 3.40 400.0 0.0 0
58.00 XLI1425S58 3.55 0.00 3.55 400.0 3.85 412.0 0.0 0
58.50 XLI1425S58.5 4.05 0.00 4.05 400.0 4.35 412.0 0.0 0
59.00 XLI1425S59 4.55 0.00 4.55 400.0 4.85 20.0 0.0 0
59.50 XLI1425S59.5 5.05 0.00 5.05 400.0 5.40 400.0 0.0 0
60.00 XLI1425S60 5.55 0.00 5.55 400.0 5.85 412.0 0.0 0
60.50 XLI1425S60.5 6.05 0.00 6.05 400.0 6.35 412.0 0.0 0
61.00 XLI1425S61 6.55 0.00 6.55 400.0 6.85 412.0 0.0 0
61.50 XLI1425S61.5 7.05 0.00 7.05 400.0 7.40 400.0 0.0 0
62.00 XLI1425S62 7.55 0.00 7.55 400.0 7.85 412.0 0.0 0
63.00 XLI1425S63 8.55 0.00 8.55 400.0 8.90 400.0 0.0 0
64.00 XLI1425S64 9.50 0.00 9.50 400.0 9.90 400.0 0.0 0
65.00 XLI1425S65 10.50 0.00 10.50 84.0 11.30 10.0 0.0 0
66.00 XLI1425S66 11.55 0.00 11.55 84.0 12.00 138.0 0.0 0
Trading Center