XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI191025C000695002019-10-03 12:49PM EDT69.505.400.000.000.00--00.00%
XLI191025C000700002019-10-03 10:02AM EDT70.004.250.000.000.00--00.00%
XLI191025C000705002019-10-08 12:46PM EDT70.504.650.000.000.00-1100.00%
XLI191025C000710002019-10-03 10:19AM EDT71.003.450.000.000.00--00.00%
XLI191025C000715002019-10-08 12:46PM EDT71.503.750.000.000.00-400.00%
XLI191025C000720002019-10-08 12:23PM EDT72.003.100.000.000.00-1300.00%
XLI191025C000725002019-10-08 3:00PM EDT72.502.910.000.000.00-700.00%
XLI191025C000730002019-10-10 9:30AM EDT73.002.410.000.000.00-100.00%
XLI191025C000735002019-10-08 2:22PM EDT73.502.130.000.000.00-1300.00%
XLI191025C000740002019-10-11 9:31AM EDT74.003.100.000.000.00-200.00%
XLI191025C000745002019-10-16 11:19AM EDT74.503.080.000.000.00-3500.00%
XLI191025C000750002019-10-16 1:43PM EDT75.002.550.000.000.00-700.00%
XLI191025C000755002019-10-17 3:48PM EDT75.502.280.000.000.00-3800.00%
XLI191025C000760002019-10-18 10:20AM EDT76.001.530.000.000.00-8100.00%
XLI191025C000765002019-10-18 12:51PM EDT76.500.950.000.000.00-700.00%
XLI191025C000770002019-10-18 3:58PM EDT77.000.670.000.000.00-4800.39%
XLI191025C000775002019-10-18 1:07PM EDT77.500.430.000.000.00-4401.56%
XLI191025C000780002019-10-18 2:51PM EDT78.000.210.000.000.00-9103.13%
XLI191025C000785002019-10-17 10:24AM EDT78.500.130.000.000.00-106.25%
XLI191025C000790002019-10-18 2:46PM EDT79.000.050.000.000.00-506.25%
XLI191025C000795002019-10-18 3:16PM EDT79.500.030.000.000.00-1806.25%
XLI191025C000800002019-10-17 2:25PM EDT80.000.020.000.000.00-9506.25%
XLI191025C000805002019-09-16 12:13AM EDT80.500.210.020.030.00--1921.68%
XLI191025C000810002019-10-03 9:48AM EDT81.000.020.000.000.00-2012.50%
XLI191025C000815002019-09-30 3:39PM EDT81.500.130.000.000.00--012.50%
XLI191025C000820002019-09-24 12:48PM EDT82.000.110.000.000.00--012.50%
XLI191025C000825002019-09-16 12:13AM EDT82.500.170.000.100.00--139.06%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI191025P000670002019-10-07 12:11AM EDT67.000.240.000.000.00--025.00%
XLI191025P000675002019-10-10 10:49AM EDT67.500.070.000.000.00--025.00%
XLI191025P000685002019-10-11 10:52AM EDT68.500.040.000.000.00-104025.00%
XLI191025P000690002019-10-08 3:20PM EDT69.000.220.180.000.00-16055.27%
XLI191025P000695002019-10-03 11:32AM EDT69.500.480.000.000.00-4025.00%
XLI191025P000700002019-10-11 12:12PM EDT70.000.080.000.000.00-5,344025.00%
XLI191025P000705002019-10-11 11:19AM EDT70.500.080.010.000.00-100025.00%
XLI191025P000710002019-10-11 12:10PM EDT71.000.100.030.000.00-281012.50%
XLI191025P000715002019-10-11 12:14PM EDT71.500.130.000.000.00-118012.50%
XLI191025P000720002019-10-11 12:50PM EDT72.000.030.030.000.00-28012.50%
XLI191025P000725002019-10-11 3:36PM EDT72.500.150.030.000.00-54012.50%
XLI191025P000730002019-10-15 3:59PM EDT73.000.070.000.000.00-4012.50%
XLI191025P000735002019-10-11 2:24PM EDT73.500.240.000.000.00-56012.50%
XLI191025P000740002019-10-18 1:08PM EDT74.000.100.000.000.00-1006.25%
XLI191025P000745002019-10-18 10:00AM EDT74.500.080.000.000.00-106.25%
XLI191025P000750002019-10-18 1:14PM EDT75.000.180.000.000.00-506.25%
XLI191025P000755002019-10-18 1:13PM EDT75.500.250.000.000.00-1206.25%
XLI191025P000760002019-10-18 3:55PM EDT76.000.320.000.000.00-12403.13%
XLI191025P000765002019-10-18 3:46PM EDT76.500.460.000.000.00-10801.56%
XLI191025P000770002019-10-18 3:58PM EDT77.000.620.000.000.00-20,46700.00%
XLI191025P000775002019-10-18 1:06PM EDT77.500.910.000.000.00-7000.00%
XLI191025P000780002019-10-18 3:50PM EDT78.001.190.000.000.00-8700.00%
XLI191025P000785002019-10-18 9:39AM EDT78.501.170.000.000.00-2900.00%
XLI191025P000790002019-10-17 3:58PM EDT79.001.500.000.000.00-8000.00%
XLI191025P000795002019-10-02 3:50PM EDT79.505.300.000.000.00--00.00%
XLI191025P000800002019-10-01 1:19PM EDT80.004.050.000.000.00-100.00%
XLI191025P000805002019-09-30 9:30AM EDT80.503.000.000.000.00---0.00%
XLI191025P000810002019-09-16 12:14AM EDT81.003.482.843.350.00-110.00%