$52.09 -0.69 (-1.31%) Sel Sct Ind Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 52.09
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.69 (-1.31%)
Prev Close: 52.78
Open: 52.99
Bid: 52.15
Ask: 52.41
Options:

Call Options: XLI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 XLI1424J38 13.65 -0.25 13.90 92.0 14.40 39.0 43.0 5
39.00 XLI1424J39 12.70 0.00 12.70 168.0 13.45 54.0 0.0 0
40.00 XLI1424J40 11.70 0.00 11.70 146.0 12.45 54.0 0.0 0
41.00 XLI1424J41 10.60 -0.30 10.90 92.0 11.40 39.0 27.0 27
42.00 XLI1424J42 9.95 0.00 9.95 54.0 10.45 54.0 0.0 0
43.00 XLI1424J43 9.00 0.00 9.00 340.0 9.40 324.0 0.0 0
43.50 XLI1424J43.5 8.30 0.00 8.30 310.0 8.90 340.0 0.0 0
44.00 XLI1424J44 8.00 0.00 8.00 340.0 8.40 324.0 0.0 0
44.50 XLI1424J44.5 7.30 0.00 7.30 310.0 7.90 340.0 0.0 0
45.00 XLI1424J45 7.05 0.05 7.00 340.0 7.40 324.0 39.0 39
45.00 XLI1431J45 6.75 -0.25 7.00 529.0 7.60 310.0 48.0 65
45.50 XLI1424J45.5 6.25 -0.15 6.40 334.0 6.90 340.0 32.0 32
45.50 XLI1431J45.5 6.50 0.00 6.50 358.0 7.15 334.0 0.0 0
46.00 XLI1424J46 5.30 -0.70 6.00 340.0 6.40 340.0 28.0 32
46.00 XLI1431J46 4.30 -1.70 6.00 523.0 6.70 325.0 30.0 29
46.50 XLI1424J46.5 3.35 -2.15 5.50 334.0 5.95 340.0 192.0 216
46.50 XLI1431J46.5 3.90 -1.60 5.50 504.0 6.20 348.0 28.0 28
47.00 XLI1424J47 3.75 -1.25 5.00 340.0 5.45 340.0 10.0 154
47.00 XLI1431J47 5.80 0.80 5.00 762.0 5.80 339.0 24.0 33
47.50 XLI1424J47.5 4.10 -0.40 4.50 340.0 5.00 324.0 112.0 112
47.50 XLI1431J47.5 2.33 -2.17 4.50 531.0 5.30 337.0 2.0 40
48.00 XLI1424J48 2.01 -1.89 3.90 310.0 4.50 340.0 25.0 87
48.00 XLI1431J48 1.99 -2.06 4.05 437.0 4.60 310.0 16.0 16
48.50 XLI1424J48.5 1.50 -2.00 3.50 1127.0 4.10 844.0 17.0 172
48.50 XLI1431J48.5 2.37 -1.18 3.55 451.0 4.10 349.0 114.0 76
49.00 XLI1424J49 1.13 -1.87 3.00 1223.0 3.60 869.0 146.0 299
49.00 XLI1431J49 2.94 -0.11 3.05 515.0 3.85 381.0 24.0 53
49.50 XLI1424J49.5 1.27 -1.24 2.51 680.0 3.25 432.0 11.0 94
49.50 XLI1431J49.5 3.35 0.73 2.62 599.0 3.15 349.0 24.0 123
50.00 XLI1424J50 2.74 0.00 2.02 420.0 2.56 1227.0 1.0 211
50.00 XLI1431J50 2.86 0.00 2.16 454.0 2.52 411.0 2.0 60
50.50 XLI1424J50.5 1.35 -0.20 1.55 897.0 2.06 625.0 1.0 150
50.50 XLI1431J50.5 1.37 -0.46 1.83 338.0 2.15 799.0 5.0 192
51.00 XLI1424J51 1.74 0.64 1.10 532.0 1.56 726.0 10.0 123
51.00 XLI1431J51 1.15 -0.21 1.36 330.0 1.62 362.0 29.0 64
51.50 XLI1424J51.5 0.51 -0.18 0.69 355.0 0.92 325.0 24.0 80
51.50 XLI1431J51.5 1.34 0.00 1.05 339.0 1.20 325.0 7.0 116
52.00 XLI1424J52 0.45 0.00 0.40 148.0 0.56 362.0 14.0 287
52.00 XLI1431J52 0.83 0.00 0.66 280.0 0.81 338.0 12.0 56
52.50 XLI1424J52.5 0.30 0.00 0.14 542.0 0.28 500.0 41.0 381
52.50 XLI1431J52.5 0.73 0.28 0.45 438.0 0.53 439.0 43.0 450
53.00 XLI1424J53 0.25 0.22 0.03 1039.0 0.12 1024.0 478.0 503
53.00 XLI1431J53 0.35 0.00 0.25 339.0 0.31 339.0 22.0 118
53.50 XLI1424J53.5 0.10 0.09 0.01 63.0 0.07 171.0 37.0 332
53.50 XLI1431J53.5 0.13 0.00 0.11 539.0 0.17 542.0 47.0 17
54.00 XLI1424J54 0.06 -0.02 0.01 59.0 0.08 1653.0 10.0 193
54.00 XLI1431J54 0.05 0.01 0.04 789.0 0.22 889.0 5.0 30
54.50 XLI1424J54.5 0.21 0.12 0.01 1.0 0.09 342.0 20.0 77
54.50 XLI1431J54.5 0.04 0.02 0.02 190.0 0.09 1039.0 6.0 46
55.00 XLI1424J55 0.05 0.02 0.02 1055.0 0.03 84.0 3.0 47
55.00 XLI1431J55 0.05 -0.02 0.01 61.0 0.07 122.0 30.0 30
55.50 XLI1424J55.5 0.05 0.03 0.01 32.0 0.02 70.0 20.0 47
55.50 XLI1431J55.5 0.05 0.00 0.01 1930.0 0.05 81.0 0.0 0
56.00 XLI1424J56 0.03 0.00 0.01 51.0 0.03 25.0 0.0 0
56.00 XLI1431J56 0.07 0.00 0.01 20.0 0.07 110.0 0.0 0
56.50 XLI1424J56.5 0.03 0.00 0.01 38.0 0.03 25.0 0.0 0
56.50 XLI1431J56.5 0.03 0.00 0.01 49.0 0.03 70.0 0.0 0
57.00 XLI1424J57 0.02 0.00 0.01 31.0 0.02 70.0 0.0 0
57.00 XLI1431J57 0.03 0.00 0.01 10.0 0.03 70.0 0.0 0
57.50 XLI1424J57.5 0.03 0.00 0.01 762.0 0.03 54.0 0.0 0
57.50 XLI1431J57.5 0.07 0.00 0.01 27.0 0.07 67.0 0.0 0
58.00 XLI1424J58 0.03 0.00 0.01 33.0 0.03 53.0 0.0 0
58.00 XLI1431J58 0.07 0.00 0.00 0.0 0.07 67.0 0.0 0
58.50 XLI1424J58.5 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
58.50 XLI1431J58.5 0.07 0.00 0.00 0.0 0.07 67.0 0.0 0
59.00 XLI1424J59 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
59.00 XLI1431J59 0.07 0.00 0.00 0.0 0.07 77.0 0.0 0
59.50 XLI1424J59.5 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
59.50 XLI1431J59.5 0.13 0.00 0.00 0.0 0.13 67.0 0.0 0
60.00 XLI1424J60 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
60.00 XLI1431J60 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
60.50 XLI1424J60.5 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
60.50 XLI1431J60.5 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
61.00 XLI1424J61 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
61.00 XLI1431J61 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
61.50 XLI1424J61.5 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
62.00 XLI1424J62 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
62.00 XLI1431J62 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0

Put Options: XLI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 XLI1424V38 0.03 0.01 0.00 0.0 0.02 68.0 57.0 57
39.00 XLI1424V39 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
40.00 XLI1424V40 0.02 0.00 0.01 96.0 0.02 70.0 0.0 0
41.00 XLI1424V41 0.02 0.00 0.01 96.0 0.02 70.0 0.0 0
42.00 XLI1424V42 0.03 0.00 0.01 84.0 0.03 61.0 0.0 0
43.00 XLI1424V43 0.03 0.00 0.03 116.0 0.03 25.0 0.0 0
43.50 XLI1424V43.5 0.03 0.00 0.03 116.0 0.03 1575.0 0.0 0
44.00 XLI1424V44 0.03 0.00 0.05 113.0 0.03 85.0 0.0 0
44.50 XLI1424V44.5 0.03 0.00 0.07 82.0 0.03 280.0 0.0 0
45.00 XLI1424V45 0.03 0.00 0.08 129.0 0.03 1566.0 0.0 0
45.00 XLI1431V45 0.11 0.00 0.03 39.0 0.11 128.0 0.0 0
45.50 XLI1424V45.5 0.03 0.00 0.01 125.0 0.03 83.0 0.0 0
45.50 XLI1431V45.5 0.15 0.00 0.02 62.0 0.15 1571.0 0.0 0
46.00 XLI1424V46 0.03 0.00 0.01 134.0 0.03 84.0 0.0 0
46.00 XLI1431V46 0.07 0.00 0.02 1538.0 0.07 132.0 0.0 0
46.50 XLI1424V46.5 0.03 0.00 0.01 62.0 0.03 53.0 0.0 0
46.50 XLI1431V46.5 0.53 0.42 0.05 41.0 0.11 196.0 4.0 4
47.00 XLI1424V47 0.06 0.03 0.01 62.0 0.03 62.0 25.0 25
47.00 XLI1431V47 0.62 0.48 0.01 67.0 0.14 1639.0 14.0 28
47.50 XLI1424V47.5 0.53 0.50 0.01 62.0 0.03 87.0 20.0 20
47.50 XLI1431V47.5 0.62 0.48 0.01 67.0 0.14 1139.0 29.0 93
48.00 XLI1424V48 0.02 0.00 0.02 10.0 0.02 64.0 10.0 75
48.00 XLI1431V48 0.91 0.77 0.02 67.0 0.14 1039.0 16.0 27
48.50 XLI1424V48.5 0.08 0.04 0.02 175.0 0.04 65.0 25.0 339
48.50 XLI1431V48.5 0.12 0.00 0.03 67.0 0.12 129.0 0.0 0
49.00 XLI1424V49 0.10 0.05 0.04 37.0 0.05 127.0 25.0 12,010
49.00 XLI1431V49 0.59 0.43 0.04 55.0 0.16 1039.0 18.0 78
49.50 XLI1424V49.5 0.01 -0.07 0.01 42.0 0.08 1539.0 18.0 135
49.50 XLI1431V49.5 0.36 0.33 0.03 1191.0 0.14 788.0 7.0 34
50.00 XLI1424V50 0.05 -0.08 0.01 43.0 0.13 1639.0 1.0 247
50.00 XLI1431V50 0.38 0.27 0.11 811.0 0.17 789.0 10.0 244
50.50 XLI1424V50.5 0.35 0.22 0.01 267.0 0.13 1039.0 18.0 109
50.50 XLI1431V50.5 0.51 0.41 0.10 360.0 0.23 539.0 7.0 28
51.00 XLI1424V51 0.10 0.00 0.02 81.0 0.12 224.0 6000.0 205
51.00 XLI1431V51 0.27 0.00 0.25 538.0 0.31 659.0 6738.0 6,091
51.50 XLI1424V51.5 0.16 0.00 0.08 1592.0 0.18 196.0 80.0 84
51.50 XLI1431V51.5 0.40 0.00 0.35 539.0 0.43 538.0 60.0 1,515
52.00 XLI1424V52 0.29 0.00 0.23 69.0 0.33 116.0 161.0 374
52.00 XLI1431V52 1.89 1.39 0.50 326.0 0.66 351.0 69.0 138
52.50 XLI1424V52.5 0.50 0.00 0.45 338.0 0.64 566.0 367.0 136
52.50 XLI1431V52.5 0.82 0.00 0.71 365.0 0.86 362.0 4.0 60
53.00 XLI1424V53 2.72 2.14 0.58 644.0 1.05 579.0 6.0 96
53.00 XLI1431V53 0.96 0.00 0.97 156.0 1.17 557.0 60.0 188
53.50 XLI1424V53.5 1.24 0.25 0.99 373.0 1.52 379.0 8.0 6
53.50 XLI1431V53.5 3.50 2.27 1.23 426.0 1.62 552.0 30.0 126
54.00 XLI1424V54 4.50 2.98 1.52 889.0 2.02 373.0 10.0 86
54.00 XLI1431V54 1.60 0.16 1.44 456.0 2.06 315.0 10.0 98
54.50 XLI1424V54.5 2.43 0.00 2.04 349.0 2.51 419.0 10.0 11
54.50 XLI1431V54.5 2.40 0.61 1.79 168.0 2.56 67.0 10.0 68
55.00 XLI1424V55 3.00 0.46 2.54 334.0 3.05 316.0 2.0 15
55.00 XLI1431V55 4.80 2.40 2.40 488.0 3.05 492.0 22.0 93
55.50 XLI1424V55.5 3.05 0.00 3.05 310.0 3.50 340.0 0.0 0
55.50 XLI1431V55.5 5.30 2.39 2.91 426.0 3.55 355.0 11.0 56
56.00 XLI1424V56 3.55 0.00 3.55 310.0 4.00 340.0 0.0 0
56.00 XLI1431V56 5.35 1.90 3.45 805.0 4.05 349.0 12.0 0
56.50 XLI1424V56.5 4.05 0.00 4.05 310.0 4.50 340.0 0.0 0
56.50 XLI1431V56.5 3.60 -0.30 3.90 120.0 4.55 52.0 21.0 21
57.00 XLI1424V57 4.55 0.00 4.55 340.0 5.20 316.0 0.0 0
57.00 XLI1431V57 4.45 0.00 4.45 340.0 5.05 334.0 0.0 0
57.50 XLI1424V57.5 5.05 0.00 5.05 340.0 5.70 316.0 0.0 0
57.50 XLI1431V57.5 4.95 0.00 4.95 340.0 5.60 340.0 0.0 0
58.00 XLI1424V58 5.55 0.00 5.55 340.0 6.05 340.0 0.0 0
58.00 XLI1431V58 5.45 0.00 5.45 340.0 6.05 340.0 0.0 0
58.50 XLI1424V58.5 6.05 0.00 6.05 340.0 6.70 316.0 0.0 0
58.50 XLI1431V58.5 5.95 0.00 5.95 340.0 6.55 340.0 0.0 0
59.00 XLI1424V59 6.55 0.00 6.55 340.0 7.20 316.0 0.0 0
59.00 XLI1431V59 6.45 0.00 6.45 340.0 7.10 316.0 0.0 0
59.50 XLI1424V59.5 7.05 0.00 7.05 340.0 7.70 316.0 0.0 0
59.50 XLI1431V59.5 6.95 0.00 6.95 340.0 7.70 316.0 0.0 0
60.00 XLI1424V60 7.55 0.00 7.55 340.0 8.20 316.0 0.0 0
60.00 XLI1431V60 7.45 0.00 7.45 340.0 8.20 316.0 0.0 0
60.50 XLI1424V60.5 8.10 0.00 8.10 340.0 8.70 316.0 0.0 0
60.50 XLI1431V60.5 7.95 0.00 7.95 340.0 8.70 316.0 0.0 0
61.00 XLI1424V61 8.60 0.00 8.60 340.0 9.20 316.0 0.0 0
61.00 XLI1431V61 8.45 0.00 8.45 340.0 9.15 340.0 0.0 0
61.50 XLI1424V61.5 9.10 0.00 9.10 340.0 9.70 316.0 0.0 0
62.00 XLI1424V62 11.90 2.30 9.60 39.0 10.20 39.0 50.0 0
62.00 XLI1431V62 9.45 0.00 9.45 109.0 10.20 146.0 0.0 0