XLI - Industrial Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI180302C000665002018-02-23 4:07AM EST66.5010.200.000.000.00-100.00%
XLI180302C000670002018-02-16 11:48PM EST67.0010.458.3012.750.00-3079.39%
XLI180302C000680002018-02-16 11:48PM EST68.009.759.359.650.00-4072.07%
XLI180302C000685002018-02-23 4:07AM EST68.508.550.000.000.00-100.00%
XLI180302C000690002018-02-16 11:48PM EST69.008.508.408.650.00-4066.99%
XLI180302C000700002018-02-06 9:36AM EST70.004.853.106.550.00-100.00%
XLI180302C000715002018-02-09 9:40AM EST71.503.452.903.800.00-12120.00%
XLI180302C000730002018-02-16 11:48PM EST73.003.414.304.900.00-25653.03%
XLI180302C000735002018-02-06 9:36AM EST73.502.810.854.750.00-707058.64%
XLI180302C000740002018-02-21 10:41AM EST74.003.450.000.000.00-1000.00%
XLI180302C000745002018-02-12 10:43AM EST74.501.472.903.500.00-31344.14%
XLI180302C000750002018-02-20 3:07PM EST75.002.080.000.000.00-300.00%
XLI180302C000760002018-02-22 10:34AM EST76.001.650.000.000.00-100.00%
XLI180302C000765002018-02-22 3:49PM EST76.501.090.000.000.00-200.00%
XLI180302C000770002018-02-22 3:53PM EST77.000.870.000.000.00-1400.00%
XLI180302C000775002018-02-22 11:28AM EST77.500.820.000.000.00-1201.56%
XLI180302C000780002018-02-22 2:51PM EST78.000.460.000.000.00-603.13%
XLI180302C000785002018-02-22 11:05AM EST78.500.350.000.000.00-203.13%
XLI180302C000790002018-02-22 12:37PM EST79.000.220.000.000.00-2006.25%
XLI180302C000795002018-02-21 1:54PM EST79.500.150.000.000.00-706.25%
XLI180302C000800002018-02-22 12:59PM EST80.000.070.000.000.00-106.25%
XLI180302C000805002018-02-05 2:59PM EST80.500.230.000.750.00-13843.60%
XLI180302C000810002018-02-22 12:37PM EST81.000.020.000.000.00-1106.25%
XLI180302C000815002018-02-06 9:37AM EST81.500.130.000.750.00-242449.85%
XLI180302C000820002018-02-05 2:59PM EST82.000.110.000.750.00-248052.83%
XLI180302C000825002018-02-13 3:07PM EST82.500.010.000.050.00-8826.37%
XLI180302C000830002018-01-29 2:53PM EST83.000.360.070.200.00-11238.28%
XLI180302C000835002018-01-19 11:48PM EST83.500.280.110.170.00-1138.87%
XLI180302C000840002018-01-29 10:05AM EST84.000.230.030.090.00-14535.65%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLI180302P000650002018-02-14 12:12PM EST65.000.110.040.090.00-3559.77%
XLI180302P000660002018-02-16 11:49PM EST66.000.070.050.090.00-10055.86%
XLI180302P000665002018-02-23 4:07AM EST66.500.070.000.000.00-10025.00%
XLI180302P000670002018-02-23 4:07AM EST67.000.090.000.000.00-261025.00%
XLI180302P000700002018-02-15 11:08AM EST70.000.170.080.130.00-2014542.58%
XLI180302P000715002018-02-13 2:31PM EST71.500.450.110.160.00-475736.91%
XLI180302P000725002018-02-20 11:04AM EST72.500.200.000.000.00-20012.50%
XLI180302P000730002018-02-20 11:28AM EST73.000.210.000.000.00-5012.50%
XLI180302P000735002018-02-20 3:33PM EST73.500.290.000.000.00-3,00706.25%
XLI180302P000740002018-02-22 1:43PM EST74.000.170.000.000.00-606.25%
XLI180302P000745002018-02-21 3:56PM EST74.500.320.000.000.00-106.25%
XLI180302P000750002018-02-20 3:29PM EST75.000.540.000.000.00-17706.25%
XLI180302P000755002018-02-21 12:19PM EST75.500.350.000.000.00-2503.13%
XLI180302P000760002018-02-22 12:33PM EST76.000.340.000.000.00-703.13%
XLI180302P000765002018-02-22 4:12PM EST76.500.550.000.000.00-701.56%
XLI180302P000770002018-02-22 3:56PM EST77.000.840.000.000.00-2400.20%
XLI180302P000775002018-02-22 3:46PM EST77.501.160.000.000.00-1,00200.00%
XLI180302P000780002018-02-21 2:58PM EST78.001.090.000.000.00-2,03400.00%
XLI180302P000785002018-02-22 4:13PM EST78.501.490.000.000.00-2200.00%
XLI180302P000790002018-02-05 3:00PM EST79.003.705.005.800.00-11,39694.48%
XLI180302P000795002018-02-05 9:32AM EST79.502.634.756.550.00-15693.31%
XLI180302P000800002018-02-21 2:51PM EST80.002.690.000.000.00-300.00%
XLI180302P000805002018-02-09 3:46PM EST80.506.452.923.500.00-1018217.77%
XLI180302P000810002018-02-16 12:38PM EST81.003.002.763.95-3.10-50.82%4240.00%
XLI180302P000815002018-02-21 2:00PM EST81.503.850.000.000.00-200.00%
XLI180302P000835002018-02-06 3:07PM EST83.507.779.0010.300.00-11123.88%
XLI180302P000840002018-01-26 11:57PM EST84.003.803.303.650.00-1900.00%