INDUSTRIAL SEL SECT SPDR FD (NY: XLI)
53.13 USD  +0.20 (+0.38%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XLI140425C00048000 48.00 4.250 +0.00 5.050 5.300 0 74
XLI140425C00048500 48.50 3.100 +0.00 4.250 5.100 0 16
XLI140425C00049000 49.00 4.100 +0.00 4.050 4.300 0 450
XLI140425C00049500 49.50 2.540 +0.00 3.550 3.800 0 128
XLI140425C00050000 50.00 2.900 +0.00 3.000 3.300 0 260
XLI140425C00050500 50.50 0.8600 +0.00 2.530 2.770 0 140
XLI140425C00051000 51.00 2.170 +0.24 2.030 2.280 5 182
XLI140425C00051500 51.50 1.430 +0.00 1.540 1.770 0 150
XLI140425C00052000 52.00 1.090 +0.00 1.060 1.280 0 513
XLI140425C00052500 52.50 0.5900 +0.00 0.6800 0.8200 0 91
XLI140425C00053000 53.00 0.3300 +0.18 0.3000 0.3800 4 215
XLI140425C00053500 53.50 0.0900 -0.02 0.0600 0.1100 1,007 512
XLI140425C00054000 54.00 0.0300 +0.00 0.0300 0.0400 0 268
XLI140425C00054500 54.50 0.0400 +0.00 0.0100 0.0300 0 39
XLI140425C00055000 55.00 0.0100 -0.01 0.0300 0.0300 5 25
XLI140425C00055500 55.50 N/A +0.00 0.0100 0.0700 0 0
XLI140425C00056000 56.00 N/A +0.00 0.0100 0.0800 0 0
XLI140425C00056500 56.50 N/A +0.00 0.0100 0.0800 0 0
XLI140425C00057000 57.00 N/A +0.00 0.0100 0.0800 0 0
XLI140425C00057500 57.50 N/A +0.00 0.0100 0.0700 0 0
XLI140425C00058000 58.00 N/A +0.00 N/A 0.0700 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XLI140425P00048000 48.00 N/A +0.00 0.0300 0.1500 0 0
XLI140425P00048500 48.50 N/A +0.00 0.0100 0.1400 0 0
XLI140425P00049000 49.00 0.0100 -0.13 0.0100 0.0300 4 1,379
XLI140425P00049500 49.50 0.2100 +0.00 0.0100 0.0300 0 2,527
XLI140425P00050000 50.00 0.2500 +0.00 0.0100 0.0300 0 183
XLI140425P00050500 50.50 0.4900 +0.00 0.0100 0.0300 0 37
XLI140425P00051000 51.00 0.1300 +0.00 0.0100 0.0500 0 78
XLI140425P00051500 51.50 0.1000 +0.00 0.0100 0.0500 0 924
XLI140425P00052000 52.00 0.1300 +0.00 0.0100 0.0400 0 246
XLI140425P00052500 52.50 0.2500 +0.00 0.0500 0.0700 0 364
XLI140425P00053000 53.00 0.1400 -0.14 0.1000 0.1400 427 82
XLI140425P00053500 53.50 0.4800 -0.02 0.3300 0.4100 18 42
XLI140425P00054000 54.00 1.150 +0.00 0.7000 0.9200 0 9
XLI140425P00054500 54.50 N/A +0.00 1.180 1.410 0 0
XLI140425P00055000 55.00 N/A +0.00 1.640 2.170 0 0
XLI140425P00055500 55.50 N/A +0.00 2.160 2.930 0 0
XLI140425P00056000 56.00 N/A +0.00 2.640 2.970 0 0
XLI140425P00056500 56.50 3.850 +0.00 3.100 3.500 0 0
XLI140425P00057000 57.00 N/A +0.00 3.650 4.150 0 0
XLI140425P00057500 57.50 4.850 +0.00 4.100 4.500 0 32
XLI140425P00058000 58.00 N/A +0.00 4.650 5.150 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here