XLI - Industrial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200117C000350002019-06-16 11:09PM EST35.0040.4542.3545.300.00-100.00%
XLI200117C000400002019-06-16 11:09PM EST40.0036.3537.2040.300.00-1000.00%
XLI200117C000450002019-06-16 11:09PM EST45.0031.5532.2535.400.00-110.00%
XLI200117C000500002019-08-30 8:39AM EST50.0026.0021.8025.850.00-110.00%
XLI200117C000550002019-07-29 12:09PM EST55.0023.7318.6523.200.00-5330.00%
XLI200117C000570002019-06-16 11:09PM EST57.0010.6720.5023.600.00-020.00%
XLI200117C000580002019-06-16 11:09PM EST58.0021.2019.8022.650.00-0130.00%
XLI200117C000600002019-11-07 3:54PM EST60.0021.6821.5022.350.00-66350.10%
XLI200117C000610002019-06-16 11:09PM EST61.0011.4018.0019.950.00-8250.00%
XLI200117C000620002019-11-12 11:47AM EST62.0020.0519.6020.20+0.25+1.26%116342.09%
XLI200117C000630002019-06-16 11:09PM EST63.0013.7516.0016.800.00-2180.00%
XLI200117C000640002019-06-16 11:09PM EST64.006.0314.4516.200.00-070.00%
XLI200117C000650002019-11-06 3:22PM EST65.0016.4016.4517.350.00-13239.60%
XLI200117C000660002019-07-23 11:16AM EST66.0012.859.4510.450.00-10220.00%
XLI200117C000670002019-11-08 12:36PM EST67.0014.7814.4015.600.00-24139.87%
XLI200117C000680002019-11-12 10:55AM EST68.0014.2013.7514.20+0.65+4.80%4030.47%
XLI200117C000690002019-11-12 11:47AM EST69.0013.1412.2513.90+0.84+6.83%228039.70%
XLI200117C000700002019-11-12 11:19AM EST70.0012.2811.7012.40+0.58+4.96%12,78030.30%
XLI200117C000710002019-11-11 1:04PM EST71.0011.1010.6011.400.00-12,08028.27%
XLI200117C000720002019-10-15 1:49PM EST72.009.609.3511.000.00-370133.91%
XLI200117C000730002019-11-12 11:10AM EST73.009.398.759.40+0.38+4.22%12,44924.17%
XLI200117C000740002019-11-07 3:55PM EST74.007.957.808.600.00-310224.68%
XLI200117C000750002019-11-04 10:41AM EST75.006.616.857.650.00-455723.05%
XLI200117C000760002019-11-07 2:20PM EST76.006.475.956.750.00-12,93221.85%
XLI200117C000770002019-11-08 10:03AM EST77.005.405.355.650.00-398118.51%
XLI200117C000780002019-11-12 11:31AM EST78.004.804.504.80+0.20+4.35%205,61717.55%
XLI200117C000790002019-11-12 10:27AM EST79.004.003.704.00+0.10+2.56%2098016.74%
XLI200117C000800002019-11-12 3:58PM EST80.003.103.053.25+0.23+8.01%259,02015.94%
XLI200117C000810002019-11-12 12:25PM EST81.002.532.392.55+0.07+2.85%1233415.10%
XLI200117C000820002019-11-12 9:48AM EST82.001.851.741.94+0.03+1.65%21,57614.42%
XLI200117C000830002019-11-12 3:14PM EST83.001.281.241.46-0.07-5.19%1,0134,58314.11%
XLI200117C000840002019-11-12 3:43PM EST84.000.880.831.00-0.03-3.30%877713.33%
XLI200117C000850002019-11-12 3:31PM EST85.000.580.510.69+0.06+11.54%825,19213.06%
XLI200117C000900002019-11-12 3:52PM EST90.000.040.000.11+0.01+33.33%3614813.72%
XLI200117C000950002019-06-07 10:20AM EST95.000.120.023.700.00-27526758.52%
XLI200117C001000002019-06-07 10:05AM EST100.000.040.000.020.00-117619.53%
XLI200117C001050002019-06-16 11:09PM EST105.000.010.000.030.00-10010624.81%
XLI200117C001100002019-06-07 10:05AM EST110.000.010.000.020.00-22327.34%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI200117P000350002019-06-16 11:09PM EST35.000.380.000.030.00-027072.66%
XLI200117P000400002019-08-14 11:49AM EST40.000.150.000.040.00-10064.06%
XLI200117P000450002019-07-26 10:49AM EST45.000.100.000.000.00-16025.00%
XLI200117P000500002019-10-21 12:44PM EST50.000.010.000.220.00-204356.25%
XLI200117P000550002019-11-05 3:49PM EST55.000.020.000.130.00-14,25747.85%
XLI200117P000570002019-10-23 2:50PM EST57.000.030.000.180.00-22946.58%
XLI200117P000580002019-11-04 10:23AM EST58.000.020.000.150.00-14443.26%
XLI200117P000590002019-06-16 11:09PM EST59.002.150.310.390.00-03749.90%
XLI200117P000600002019-10-23 2:50PM EST60.000.080.000.210.00-225342.09%
XLI200117P000610002019-08-13 1:04PM EST61.000.700.100.620.00-72051.12%
XLI200117P000620002019-11-05 3:18PM EST62.000.030.000.090.00-2575533.01%
XLI200117P000630002019-09-20 12:14PM EST63.000.420.000.150.00-519334.28%
XLI200117P000640002019-10-28 2:47PM EST64.000.110.000.040.00-112726.37%
XLI200117P000650002019-11-01 2:54PM EST65.000.100.000.160.00-1026,47831.15%
XLI200117P000660002019-11-04 10:37AM EST66.000.070.000.130.00-253228.32%
XLI200117P000670002019-10-31 9:52AM EST67.000.110.010.130.00-34,24326.66%
XLI200117P000680002019-10-21 10:51AM EST68.000.460.020.130.00-1276925.00%
XLI200117P000690002019-11-12 12:04PM EST69.000.080.010.16-0.06-42.86%560824.37%
XLI200117P000700002019-11-08 3:59PM EST70.000.160.080.210.00-102,19324.02%
XLI200117P000710002019-11-04 10:41AM EST71.000.260.100.230.00-51,19122.75%
XLI200117P000720002019-11-07 12:41PM EST72.000.230.140.280.00-4092122.02%
XLI200117P000730002019-11-12 2:31PM EST73.000.320.210.36-0.05-13.51%469221.61%
XLI200117P000740002019-11-12 12:04PM EST74.000.310.290.45-0.08-20.51%571321.05%
XLI200117P000750002019-11-12 2:42PM EST75.000.480.390.54+0.02+4.35%52,92620.22%
XLI200117P000760002019-11-07 2:41PM EST76.000.640.500.650.00-371,77319.39%
XLI200117P000770002019-11-12 11:19AM EST77.000.640.600.82-0.08-11.11%212,58818.92%
XLI200117P000780002019-11-12 3:45PM EST78.000.940.830.97-0.07-6.93%1,02533217.93%
XLI200117P000790002019-11-12 10:14AM EST79.001.081.011.15-0.06-5.26%41,83616.92%
XLI200117P000800002019-11-12 1:09PM EST80.001.351.271.43-0.05-3.57%1585016.33%
XLI200117P000810002019-11-12 2:15PM EST81.001.761.571.81+0.01+0.57%6155716.07%
XLI200117P000820002019-11-12 1:03PM EST82.002.072.012.17-0.42-16.87%1413815.15%
XLI200117P000830002019-11-08 12:49PM EST83.002.822.312.940.00-13116.68%
XLI200117P000840002019-11-12 10:31AM EST84.003.053.053.50-0.20-6.15%142216.21%
XLI200117P000850002019-11-11 1:06PM EST85.003.903.404.200.00-227616.30%
XLI200117P000900002019-11-05 3:27PM EST90.008.997.708.950.00-1423.85%
XLI200117P000950002019-06-16 11:09PM EST95.0015.6614.8017.900.00-0054.61%
XLI200117P001000002019-06-16 11:09PM EST100.0024.9819.8022.900.00-0063.35%
XLI200117P001050002019-06-16 11:09PM EST105.0035.8524.8027.900.00-16071.17%