XLI - Industrial Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI171027C000610002017-10-12 1:43PM EDT61.0011.1711.8512.150.00-251369.53%
XLI171027C000650002017-10-06 11:56PM EDT65.007.017.858.150.00-121263.67%
XLI171027C000680002017-10-04 10:25AM EDT68.004.004.855.050.00-2236.82%
XLI171027C000685002017-10-19 12:03PM EDT68.503.314.354.650.00-1840.43%
XLI171027C000690002017-09-15 11:51PM EDT69.000.801.071.310.00-110.00%
XLI171027C000695002017-10-19 2:18PM EDT69.502.593.353.600.00-5912630.86%
XLI171027C000700002017-10-13 10:31AM EDT70.002.472.873.050.00-109724.61%
XLI171027C000705002017-10-10 9:44AM EDT70.501.742.412.560.00-2121.97%
XLI171027C000710002017-10-20 3:47PM EDT71.001.891.922.06+0.93+96.88%122318.65%
XLI171027C000715002017-10-20 1:23PM EDT71.501.311.381.58+0.45+52.33%608716.07%
XLI171027C000720002017-10-20 2:24PM EDT72.000.930.931.17+0.55+144.74%3457515.48%
XLI171027C000725002017-10-20 2:24PM EDT72.500.550.580.68+0.44+400.00%810511.23%
XLI171027C000730002017-10-20 4:01PM EDT73.000.340.250.35+0.26+325.00%711710.01%
XLI171027C000735002017-10-16 9:36AM EDT73.500.050.030.07-0.10-66.67%271116.84%
XLI171027C000740002017-10-03 3:15PM EDT74.000.050.040.080.00-252510.84%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI171027P000645002017-09-29 11:47PM EDT64.500.040.000.050.00-151550.78%
XLI171027P000660002017-09-18 12:17PM EDT66.000.160.080.110.00-102049.81%
XLI171027P000665002017-09-29 11:24AM EDT66.500.050.020.07-0.20-80.00%8942.58%
XLI171027P000670002017-10-04 10:24AM EDT67.000.060.000.050.00-21037.31%
XLI171027P000675002017-09-18 2:22PM EDT67.500.280.100.180.00-152345.90%
XLI171027P000680002017-10-03 10:06AM EDT68.000.100.000.060.00-10833.01%
XLI171027P000685002017-09-29 11:24AM EDT68.500.180.130.18-0.27-60.00%81839.26%
XLI171027P000690002017-10-13 3:37PM EDT69.000.040.030.05-0.04-50.00%34626.37%
XLI171027P000695002017-10-20 11:03AM EDT69.500.020.000.03-0.01-33.33%201,43521.29%
XLI171027P000700002017-10-11 10:52AM EDT70.000.130.020.100.00-1060724.61%
XLI171027P000705002017-10-19 9:49AM EDT70.500.110.000.040.00-15016.99%
XLI171027P000710002017-10-20 1:08PM EDT71.000.030.010.03-0.12-80.00%122613.28%
XLI171027P000715002017-10-20 3:59PM EDT71.500.040.020.04-0.14-77.78%3219011.33%
XLI171027P000720002017-10-20 3:37PM EDT72.000.090.060.10-0.52-85.25%118911.13%
XLI171027P000725002017-10-20 3:59PM EDT72.500.180.130.23-0.45-71.43%4813711.23%
XLI171027P000730002017-10-20 2:18PM EDT73.000.430.290.38-0.59-57.84%10569.47%
XLI171027P000750002017-09-29 11:47PM EDT75.004.351.982.170.00-4019.24%