XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI190927C000710002019-09-04 9:45AM EDT71.004.905.159.150.00--056.15%
XLI190927C000715002019-09-03 11:44AM EDT71.503.704.808.350.00--0109.52%
XLI190927C000720002019-09-03 1:17PM EDT72.003.154.258.250.00--054.30%
XLI190927C000725002019-09-04 10:07AM EDT72.503.453.107.650.00-260108.69%
XLI190927C000730002019-09-04 3:44PM EDT73.003.203.356.600.00-35089.11%
XLI190927C000735002019-09-09 9:36AM EDT73.504.002.646.250.00-1088.67%
XLI190927C000740002019-09-04 3:41PM EDT74.002.423.104.450.00-14047.51%
XLI190927C000745002019-09-18 10:32AM EDT74.504.391.405.850.00-1094.63%
XLI190927C000750002019-09-06 10:32AM EDT75.002.682.794.850.00-1050.39%
XLI190927C000755002019-09-17 12:43PM EDT75.502.661.154.00-0.88-24.86%2063.53%
XLI190927C000760002019-09-19 12:34PM EDT76.004.701.952.390.00-2030.32%
XLI190927C000765002019-09-18 1:54PM EDT76.501.990.262.830.00-17049.51%
XLI190927C000770002019-09-20 10:06AM EDT77.001.650.291.25-0.56-25.34%39018.21%
XLI190927C000775002019-09-20 9:30AM EDT77.500.980.711.86-0.37-27.41%42039.65%
XLI190927C000780002019-09-20 3:08PM EDT78.000.750.510.68-0.21-21.87%121017.92%
XLI190927C000785002019-09-20 4:06PM EDT78.500.330.000.30-0.35-51.47%1,145013.48%
XLI190927C000790002019-09-20 3:56PM EDT79.000.210.170.34-0.21-50.00%355018.41%
XLI190927C000795002019-09-20 3:58PM EDT79.500.100.000.15-0.19-65.52%418015.87%
XLI190927C000800002019-09-20 2:41PM EDT80.000.080.030.10-0.10-55.56%41016.60%
XLI190927C000805002019-09-17 9:30AM EDT80.500.170.000.130.00-3020.61%
XLI190927C000810002019-09-20 3:10PM EDT81.000.030.000.270.00-1029.20%
XLI190927C000815002019-09-18 3:07PM EDT81.500.040.000.200.00-1029.10%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI190927P000650002019-09-20 2:37PM EDT65.000.020.000.34+0.01+100.00%18479.69%
XLI190927P000660002019-09-17 11:26AM EDT66.000.020.000.230.00-25025068.56%
XLI190927P000665002019-08-29 11:36AM EDT66.500.140.000.360.00-51872.27%
XLI190927P000675002019-08-30 3:32PM EDT67.500.160.000.290.00-11263.67%
XLI190927P000680002019-08-29 11:36AM EDT68.000.210.000.270.00-102760.16%
XLI190927P000685002019-09-17 11:26AM EDT68.500.040.000.250.00-25029056.64%
XLI190927P000690002019-09-04 10:33AM EDT69.001.300.000.36+1.10+550.00%273358.40%
XLI190927P000695002019-09-18 10:32AM EDT69.500.040.000.360.00-13255.66%
XLI190927P000700002019-09-18 10:47AM EDT70.000.020.000.240.00-1053056.84%
XLI190927P000705002019-09-13 2:49PM EDT70.500.050.000.130.00-43646.48%
XLI190927P000710002019-09-19 1:31PM EDT71.000.030.000.070.00-48438.67%
XLI190927P000715002019-09-09 12:31PM EDT71.500.070.020.250.00-31,52948.63%
XLI190927P000720002019-09-04 12:04PM EDT72.000.490.020.120.00-959037.89%
XLI190927P000725002019-09-10 10:45AM EDT72.500.150.000.280.00-1041744.04%
XLI190927P000730002019-09-10 1:01PM EDT73.000.150.000.260.00-1523140.04%
XLI190927P000735002019-09-09 12:14PM EDT73.500.190.000.420.00-3,6503,27943.51%
XLI190927P000740002019-09-16 11:58AM EDT74.000.120.000.320.00-2,7222,41136.33%
XLI190927P000745002019-09-16 3:20PM EDT74.500.120.000.340.00-15933.79%
XLI190927P000750002019-09-19 11:15AM EDT75.000.110.060.490.00-110135.35%
XLI190927P000755002019-09-13 12:16PM EDT75.500.150.000.260.00-338924.27%
XLI190927P000760002019-09-18 9:37AM EDT76.000.320.040.240.00-101,43220.22%
XLI190927P000765002019-09-20 3:52PM EDT76.500.250.000.30+0.02+8.70%4518818.46%
XLI190927P000770002019-09-20 3:13PM EDT77.000.370.310.61+0.15+68.18%4026022.46%
XLI190927P000775002019-09-20 3:54PM EDT77.500.470.300.79+0.17+56.67%1253,94421.83%
XLI190927P000780002019-09-20 3:50PM EDT78.000.700.311.01+0.13+22.81%4081,56621.19%
XLI190927P000785002019-09-20 4:06PM EDT78.501.060.001.06+0.31+41.33%11722615.24%
XLI190927P000790002019-09-20 3:54PM EDT79.001.200.052.69+0.17+16.50%10129647.12%
XLI190927P000795002019-09-20 9:34AM EDT79.501.120.263.40-0.11-8.94%2224056.69%
XLI190927P000800002019-09-19 12:27PM EDT80.002.260.654.00+0.86+61.43%68263.53%
XLI190927P000805002019-09-16 12:14AM EDT80.501.661.013.650.00--2246.39%
XLI190927P000810002019-09-19 2:20PM EDT81.002.290.935.400.00-618281.69%