$50.44 -0.23 (-0.45%) Sel Sct Mat Shs - NYSEARCA

Nov. 24, 2014 | 04:00 PM
Last Trade: 50.44
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: -0.23 (-0.45%)
Prev Close: 50.67
Open: 50.75
Bid: 50.43
Ask: 50.45
Options:

Call Options: XLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLB1428K35 15.35 0.00 14.00 115.0 16.75 270.0 0.0 0
39.00 XLB1428K39 11.05 0.00 11.10 16.0 13.10 112.0 0.0 0
40.00 XLB1428K40 10.05 0.00 8.50 112.0 12.00 112.0 0.0 0
40.50 XLB1428K40.5 9.30 -0.60 8.50 112.0 11.55 168.0 8.0 8
41.00 XLB1428K41 9.40 0.00 9.10 112.0 9.65 112.0 0.0 0
41.50 XLB1428K41.5 4.20 -4.70 8.60 517.0 9.15 324.0 10.0 10
42.00 XLB1428K42 8.40 0.00 8.25 316.0 8.70 332.0 0.0 0
42.50 XLB1428K42.5 7.20 -0.70 7.75 777.0 8.20 44.0 24.0 24
43.00 XLB1428K43 6.70 -0.70 7.25 341.0 7.70 318.0 25.0 33
43.50 XLB1428K43.5 6.30 -0.60 6.75 341.0 7.05 332.0 56.0 46
44.00 XLB1428K44 5.66 -0.74 6.25 341.0 6.55 332.0 82.0 97
44.50 XLB1428K44.5 2.94 -2.96 5.55 258.0 6.05 337.0 5.0 5
45.00 XLB1428K45 4.80 -0.60 5.25 920.0 5.55 531.0 49.0 57
45.50 XLB1428K45.5 3.95 -1.00 4.80 605.0 5.05 531.0 8.0 16
46.00 XLB1428K46 1.95 -2.50 4.30 112.0 4.55 112.0 24.0 40
46.50 XLB1428K46.5 1.59 -2.36 3.80 169.0 4.05 112.0 24.0 24
47.00 XLB1428K47 2.92 -0.53 3.35 507.0 3.55 112.0 21.0 44
47.50 XLB1428K47.5 0.94 -2.05 2.86 112.0 3.05 112.0 12.0 32
48.00 XLB1428K48 1.71 -0.78 2.35 318.0 2.55 529.0 17.0 41
48.50 XLB1428K48.5 1.20 -0.79 1.86 323.0 2.11 535.0 5.0 88
49.00 XLB1428K49 0.70 -0.78 1.37 108.0 1.48 340.0 1.0 1,055
49.50 XLB1428K49.5 0.99 -0.35 0.89 273.0 1.08 546.0 1.0 767
50.00 XLB1428K50 0.55 -0.20 0.48 46.0 0.54 16.0 16.0 123
50.50 XLB1428K50.5 0.30 -0.02 0.16 316.0 0.20 58.0 30.0 57
51.00 XLB1428K51 0.04 -0.10 0.03 2.0 0.08 99.0 34.0 56
51.50 XLB1428K51.5 0.09 0.00 0.01 11.0 0.09 464.0 3.0 3
52.00 XLB1428K52 0.01 0.00 0.01 108.0 0.10 602.0 0.0 0
52.50 XLB1428K52.5 0.03 0.00 0.01 3.0 0.12 541.0 2.0 2
53.00 XLB1428K53 0.16 0.00 0.01 10.0 0.16 535.0 0.0 0
53.50 XLB1428K53.5 0.14 0.00 0.00 0.0 0.14 502.0 0.0 0
54.00 XLB1428K54 0.15 0.00 0.00 0.0 0.15 518.0 0.0 0
54.50 XLB1428K54.5 0.15 0.00 0.00 0.0 0.15 535.0 0.0 0
55.00 XLB1428K55 0.15 0.00 0.00 0.0 0.15 370.0 0.0 0
55.50 XLB1428K55.5 0.11 0.00 0.00 0.0 0.11 132.0 0.0 0
56.00 XLB1428K56 0.15 0.00 0.00 0.0 0.15 550.0 0.0 0
56.50 XLB1428K56.5 0.11 0.00 0.00 0.0 0.11 132.0 0.0 0
57.00 XLB1428K57 0.15 0.00 0.00 0.0 0.15 550.0 0.0 0
57.50 XLB1428K57.5 0.11 0.00 0.00 0.0 0.14 171.0 0.0 0
58.00 XLB1428K58 0.15 0.00 0.00 0.0 0.08 347.0 0.0 0
59.00 XLB1428K59 0.15 0.00 0.00 0.0 0.08 299.0 0.0 0
60.00 XLB1428K60 0.15 0.00 0.00 0.0 0.08 361.0 0.0 0
61.00 XLB1428K61 0.15 0.00 0.00 0.0 0.08 736.0 0.0 0

Put Options: XLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLB1428W35 0.14 0.00 0.01 10.0 0.14 1197.0 0.0 0
39.00 XLB1428W39 0.14 0.00 0.00 0.0 0.08 325.0 0.0 0
40.00 XLB1428W40 0.15 0.00 0.01 8.0 0.15 591.0 0.0 0
40.50 XLB1428W40.5 0.15 0.00 0.01 52.0 0.15 591.0 0.0 0
41.00 XLB1428W41 0.15 0.00 0.01 52.0 0.15 591.0 0.0 0
41.50 XLB1428W41.5 0.15 0.00 0.01 53.0 0.15 590.0 0.0 0
42.00 XLB1428W42 0.11 -0.03 0.01 257.0 0.14 1212.0 66.0 66
42.50 XLB1428W42.5 0.12 -0.02 0.01 137.0 0.14 1212.0 33.0 33
43.00 XLB1428W43 0.13 -0.01 0.01 60.0 0.14 1213.0 33.0 33
43.50 XLB1428W43.5 0.15 0.01 0.01 339.0 0.14 1212.0 33.0 77
44.00 XLB1428W44 0.17 0.03 0.01 364.0 0.14 1212.0 33.0 33
44.50 XLB1428W44.5 0.19 0.05 0.01 138.0 0.14 1213.0 33.0 33
45.00 XLB1428W45 0.22 0.09 0.01 142.0 0.14 809.0 33.0 35
45.50 XLB1428W45.5 0.38 0.23 0.01 10.0 0.15 116.0 7.0 11
46.00 XLB1428W46 0.63 0.49 0.01 10.0 0.14 115.0 1.0 1
46.50 XLB1428W46.5 2.06 1.91 0.01 54.0 0.15 746.0 10.0 10
47.00 XLB1428W47 0.52 0.37 0.02 54.0 0.15 746.0 1.0 14
47.50 XLB1428W47.5 0.10 -0.04 0.03 48.0 0.14 801.0 12.0 34
48.00 XLB1428W48 0.17 0.03 0.03 46.0 0.14 1453.0 1.0 434
48.50 XLB1428W48.5 0.02 -0.07 0.04 54.0 0.05 973.0 10.0 33
49.00 XLB1428W49 0.11 0.09 0.01 342.0 0.08 158.0 32.0 37
49.50 XLB1428W49.5 0.30 0.27 0.03 337.0 0.09 440.0 50.0 71
50.00 XLB1428W50 0.13 0.00 0.07 316.0 0.11 358.0 24.0 24
50.50 XLB1428W50.5 0.26 0.03 0.23 26.0 0.27 70.0 4.0 48
51.00 XLB1428W51 0.52 0.00 0.54 94.0 0.69 358.0 14.0 28
51.50 XLB1428W51.5 1.11 0.39 0.80 355.0 1.17 453.0 1.0 19
52.00 XLB1428W52 4.10 3.06 1.24 93.0 1.67 105.0 8.0 8
52.50 XLB1428W52.5 1.54 0.00 1.76 345.0 2.16 52.0 8.0 8
53.00 XLB1428W53 1.98 0.00 2.10 345.0 2.66 316.0 0.0 0
53.50 XLB1428W53.5 2.39 0.00 2.47 300.0 3.20 332.0 0.0 0
54.00 XLB1428W54 2.74 0.00 2.97 241.0 3.70 332.0 0.0 0
54.50 XLB1428W54.5 3.40 0.00 3.45 300.0 4.20 332.0 0.0 0
55.00 XLB1428W55 3.95 0.00 3.90 310.0 4.75 316.0 0.0 0
55.50 XLB1428W55.5 4.15 0.00 4.30 112.0 5.40 112.0 0.0 0
56.00 XLB1428W56 4.70 0.00 4.95 310.0 5.70 316.0 0.0 0
56.50 XLB1428W56.5 5.05 0.00 5.05 52.0 6.50 144.0 0.0 0
57.00 XLB1428W57 5.60 0.00 5.85 310.0 6.85 316.0 0.0 0
57.50 XLB1428W57.5 6.05 0.00 5.95 174.0 7.50 144.0 0.0 0
58.00 XLB1428W58 6.60 0.00 7.35 316.0 7.85 316.0 0.0 0
59.00 XLB1428W59 6.70 0.00 8.35 316.0 8.80 316.0 0.0 0
60.00 XLB1428W60 8.40 0.00 9.35 326.0 9.80 332.0 0.0 0
61.00 XLB1428W61 9.35 0.00 10.35 112.0 10.80 112.0 0.0 0