Sel Sct Mat Shs  $48.65

down -0.97


31/7/2014 04:00 PM  |  NYSEARCA : XLB
Last Trade: 48.65
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.97 (-1.96 %)
Prev Close: 49.62
Open: 49.25
Bid: 47.51
Ask: 48.76
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLB Trend Analysis - it has outperformed the S&P 500 by 6%
Options:

Call Options: XLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLB1416H35 14.55 0.00 13.60 16.0 13.75 26.0 0.0 0
36.00 XLB1416H36 13.70 0.15 12.60 27.0 12.75 26.0 11.0 11
37.00 XLB1416H37 13.05 0.50 11.60 67.0 11.75 141.0 20.0 20
38.00 XLB1416H38 11.55 0.00 10.60 56.0 10.75 96.0 0.0 0
39.00 XLB1416H39 10.55 0.00 9.60 50.0 9.75 410.0 0.0 0
40.00 XLB1416H40 9.55 0.00 8.60 101.0 8.75 410.0 0.0 0
41.00 XLB1416H41 8.70 0.10 7.60 426.0 7.75 410.0 30.0 30
42.00 XLB1401H42 7.30 0.00 6.55 400.0 7.00 416.0 0.0 0
42.00 XLB1416H42 7.70 0.10 6.60 80.0 6.75 410.0 112.0 116
43.00 XLB1401H43 6.10 0.00 5.55 400.0 6.00 416.0 0.0 0
43.00 XLB1416H43 7.10 0.50 5.60 410.0 5.80 410.0 20.0 41
43.50 XLB1401H43.5 5.60 0.00 5.05 400.0 5.90 416.0 0.0 0
44.00 XLB1401H44 5.10 0.00 4.55 400.0 5.00 416.0 0.0 0
44.00 XLB1416H44 6.10 0.50 4.60 410.0 4.80 91.0 15.0 123
44.50 XLB1401H44.5 4.60 0.00 4.05 400.0 4.50 416.0 0.0 0
45.00 XLB1401H45 4.10 0.00 3.60 440.0 4.00 440.0 0.0 0
45.00 XLB1416H45 4.90 0.30 3.65 416.0 3.80 410.0 77.0 81
45.50 XLB1401H45.5 3.60 0.00 3.10 440.0 3.50 440.0 0.0 0
45.50 XLB1416H45.5 4.10 0.00 3.15 410.0 3.30 123.0 0.0 0
46.00 XLB1401H46 3.10 0.00 2.58 416.0 3.00 400.0 0.0 0
46.00 XLB1416H46 3.60 0.00 2.70 416.0 2.84 410.0 0.0 0
46.50 XLB1401H46.5 2.77 0.00 2.08 90.0 2.88 538.0 0.0 0
46.50 XLB1416H46.5 3.10 0.00 2.23 416.0 2.38 162.0 0.0 0
47.00 XLB1401H47 2.33 0.00 1.58 370.0 1.99 621.0 0.0 0
47.00 XLB1416H47 2.99 0.34 1.80 712.0 1.87 18.0 1.0 2
47.50 XLB1401H47.5 2.86 0.93 1.09 426.0 1.49 420.0 3.0 3
47.50 XLB1416H47.5 2.17 0.00 1.37 444.0 1.44 457.0 0.0 0
48.00 XLB1401H48 0.79 -0.65 0.65 426.0 1.03 410.0 16.0 0
48.00 XLB1416H48 1.04 -0.66 0.99 400.0 1.04 426.0 12.0 105
48.50 XLB1401H48.5 0.36 -0.84 0.28 67.0 0.34 29.0 10.0 30
48.50 XLB1416H48.5 1.42 0.15 0.66 451.0 0.72 436.0 97.0 97
49.00 XLB1401H49 0.64 0.00 0.07 475.0 0.25 871.0 1.0 1
49.00 XLB1416H49 0.52 -0.43 0.40 326.0 0.46 410.0 79.0 266
49.50 XLB1401H49.5 0.27 0.00 0.01 33.0 0.12 76.0 6.0 6
49.50 XLB1416H49.5 0.28 -0.24 0.21 861.0 0.28 466.0 2.0 18
50.00 XLB1401H50 0.09 0.00 0.01 10.0 0.10 85.0 6.0 10
50.00 XLB1416H50 0.16 -0.14 0.10 668.0 0.14 482.0 292.0 14,443
50.50 XLB1401H50.5 0.01 0.00 0.01 133.0 0.08 187.0 0.0 0
50.50 XLB1416H50.5 0.13 0.00 0.04 424.0 0.07 439.0 10.0 14
51.00 XLB1401H51 0.13 0.00 0.01 28.0 0.08 461.0 0.0 0
51.00 XLB1416H51 0.04 -0.01 0.01 410.0 0.06 51.0 750.0 915
51.50 XLB1401H51.5 0.11 0.00 0.00 0.0 0.08 461.0 0.0 0
51.50 XLB1416H51.5 0.06 0.05 0.01 10.0 0.03 51.0 10.0 19
52.00 XLB1401H52 0.09 0.00 0.00 0.0 0.08 461.0 0.0 0
52.00 XLB1416H52 0.01 -0.02 0.01 10.0 0.01 173.0 527.0 703
52.50 XLB1401H52.5 0.09 0.00 0.00 0.0 0.08 461.0 0.0 0
52.50 XLB1416H52.5 0.03 0.00 0.00 0.0 0.03 456.0 0.0 0
53.00 XLB1401H53 0.13 0.00 0.00 0.0 0.08 461.0 0.0 0
53.00 XLB1416H53 0.01 -0.01 0.01 300.0 0.02 461.0 1.0 7
53.50 XLB1401H53.5 0.13 0.00 0.00 0.0 0.08 461.0 0.0 0
53.50 XLB1416H53.5 0.02 0.00 0.00 0.0 0.02 415.0 0.0 0
54.00 XLB1401H54 0.13 0.00 0.00 0.0 0.07 461.0 0.0 0
54.00 XLB1416H54 0.03 0.00 0.00 0.0 0.02 415.0 0.0 0
54.50 XLB1401H54.5 0.13 0.00 0.00 0.0 0.07 461.0 0.0 0
54.50 XLB1416H54.5 0.02 0.00 0.00 0.0 0.02 415.0 0.0 0
55.00 XLB1401H55 0.13 0.00 0.00 0.0 0.07 461.0 0.0 0
55.00 XLB1416H55 0.03 0.00 0.00 0.0 0.02 414.0 0.0 0
55.50 XLB1401H55.5 0.13 0.00 0.00 0.0 0.07 461.0 0.0 0
56.00 XLB1401H56 0.13 0.00 0.00 0.0 0.07 461.0 0.0 0
56.00 XLB1416H56 0.03 0.00 0.00 0.0 0.02 458.0 0.0 0
56.50 XLB1401H56.5 0.13 0.00 0.00 0.0 0.07 461.0 0.0 0
57.00 XLB1401H57 0.13 0.00 0.00 0.0 0.07 461.0 0.0 0
57.00 XLB1416H57 0.03 0.00 0.00 0.0 0.02 75.0 0.0 0
57.50 XLB1401H57.5 0.13 0.00 0.00 0.0 0.07 461.0 0.0 0
58.00 XLB1401H58 0.13 0.00 0.00 0.0 0.09 461.0 0.0 0
58.00 XLB1416H58 0.03 0.00 0.00 0.0 0.02 75.0 0.0 0
59.00 XLB1401H59 0.11 0.00 0.00 0.0 0.11 50.0 0.0 0
59.00 XLB1416H59 0.02 0.00 0.00 0.0 0.02 57.0 0.0 0
60.00 XLB1401H60 0.11 0.00 0.00 0.0 0.11 50.0 0.0 0
60.00 XLB1416H60 0.02 0.00 0.00 0.0 0.02 51.0 0.0 0
61.00 XLB1401H61 0.11 0.00 0.00 0.0 0.11 50.0 0.0 0
61.00 XLB1416H61 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
62.00 XLB1416H62 0.02 0.00 0.00 0.0 0.02 46.0 0.0 0
63.00 XLB1416H63 0.02 0.00 0.00 0.0 0.02 57.0 0.0 0
64.00 XLB1416H64 0.02 0.00 0.00 0.0 0.02 58.0 0.0 0
65.00 XLB1416H65 0.02 0.00 0.00 0.0 0.02 57.0 0.0 0

Put Options: XLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLB1416T35 0.02 0.00 0.00 0.0 0.02 405.0 0.0 0
36.00 XLB1416T36 0.02 0.00 0.00 0.0 0.13 51.0 0.0 0
37.00 XLB1416T37 0.02 0.00 0.01 20.0 0.11 31.0 0.0 0
38.00 XLB1416T38 0.02 0.00 0.01 277.0 0.13 462.0 0.0 0
39.00 XLB1416T39 0.02 0.00 0.01 10.0 0.13 462.0 0.0 0
40.00 XLB1416T40 0.03 0.00 0.01 10.0 0.13 462.0 0.0 0
41.00 XLB1416T41 0.03 0.00 0.01 10.0 0.13 462.0 0.0 0
42.00 XLB1401T42 0.13 0.00 0.00 0.0 0.09 450.0 0.0 0
42.00 XLB1416T42 0.09 0.00 0.01 26.0 0.13 462.0 0.0 0
43.00 XLB1401T43 0.08 0.00 0.00 0.0 0.09 450.0 0.0 0
43.00 XLB1416T43 0.04 0.00 0.02 820.0 0.14 451.0 0.0 0
43.50 XLB1401T43.5 0.08 0.00 0.00 0.0 0.09 450.0 0.0 0
44.00 XLB1401T44 0.08 0.00 0.00 0.0 0.09 450.0 0.0 0
44.00 XLB1416T44 0.04 0.00 0.03 425.0 0.13 461.0 0.0 0
44.50 XLB1401T44.5 0.08 0.00 0.00 0.0 0.09 450.0 0.0 0
45.00 XLB1401T45 0.08 0.00 0.00 0.0 0.09 460.0 0.0 0
45.00 XLB1416T45 0.11 0.10 0.04 20.0 0.08 67.0 4.0 4
45.50 XLB1401T45.5 0.08 0.00 0.00 0.0 0.09 461.0 0.0 0
45.50 XLB1416T45.5 0.02 0.00 0.06 834.0 0.09 471.0 20.0 20
46.00 XLB1401T46 0.08 0.00 0.00 0.0 0.08 461.0 0.0 0
46.00 XLB1416T46 0.10 0.08 0.07 76.0 0.11 44.0 1.0 724
46.50 XLB1401T46.5 0.09 0.00 0.00 0.0 0.08 461.0 0.0 0
46.50 XLB1416T46.5 0.03 0.00 0.11 885.0 0.14 61.0 0.0 0
47.00 XLB1401T47 0.08 0.00 0.00 0.0 0.09 461.0 0.0 0
47.00 XLB1416T47 0.10 0.06 0.16 438.0 0.19 91.0 10.0 8
47.50 XLB1401T47.5 0.09 0.00 0.01 440.0 0.09 471.0 0.0 0
47.50 XLB1416T47.5 0.09 0.01 0.24 333.0 0.27 471.0 1.0 12
48.00 XLB1401T48 0.09 0.00 0.01 248.0 0.10 461.0 0.0 0
48.00 XLB1416T48 0.32 0.20 0.33 410.0 0.38 374.0 41.0 2,525
48.50 XLB1401T48.5 0.10 0.00 0.13 29.0 0.19 461.0 0.0 0
48.50 XLB1416T48.5 0.16 0.00 0.50 861.0 0.56 468.0 0.0 0
49.00 XLB1401T49 0.21 0.07 0.38 440.0 0.48 46.0 16.0 0
49.00 XLB1416T49 0.69 0.41 0.75 404.0 0.80 476.0 527.0 6,178
49.50 XLB1401T49.5 0.12 0.00 0.51 461.0 0.93 204.0 4.0 12
49.50 XLB1416T49.5 1.02 0.56 1.02 466.0 1.11 250.0 85.0 109
50.00 XLB1401T50 1.16 0.70 1.02 461.0 1.42 467.0 25.0 152
50.00 XLB1416T50 1.36 0.70 1.37 503.0 1.50 320.0 2.0 355
50.50 XLB1401T50.5 0.86 0.00 1.16 717.0 1.92 100.0 1.0 3
50.50 XLB1416T50.5 0.77 -0.20 1.82 461.0 1.96 467.0 20.0 21
51.00 XLB1401T51 1.06 0.00 2.02 426.0 2.42 426.0 3.0 19
51.00 XLB1416T51 1.05 -0.31 2.30 57.0 2.44 467.0 8.0 14
51.50 XLB1401T51.5 1.52 0.05 2.51 510.0 2.91 506.0 7.0 0
51.50 XLB1416T51.5 1.83 0.00 2.79 426.0 2.94 426.0 0.0 0
52.00 XLB1401T52 2.02 0.11 2.63 478.0 3.40 31.0 7.0 0
52.00 XLB1416T52 2.23 -0.10 3.25 202.0 3.40 31.0 5.0 5
52.50 XLB1401T52.5 2.40 0.00 3.50 416.0 3.95 400.0 0.0 0
52.50 XLB1416T52.5 2.83 0.00 3.75 410.0 3.90 1.0 0.0 0
53.00 XLB1401T53 3.00 0.00 4.00 416.0 4.45 400.0 0.0 0
53.00 XLB1416T53 3.31 0.01 4.25 400.0 4.45 400.0 3.0 3
53.50 XLB1401T53.5 3.35 0.00 4.50 416.0 4.95 400.0 0.0 0
53.50 XLB1416T53.5 3.80 0.00 4.75 410.0 4.90 1.0 0.0 0
54.00 XLB1401T54 3.85 0.00 5.00 416.0 5.45 400.0 0.0 0
54.00 XLB1416T54 4.30 0.00 5.25 434.0 5.40 1.0 0.0 0
54.50 XLB1401T54.5 4.35 0.00 5.50 416.0 5.95 400.0 0.0 0
54.50 XLB1416T54.5 4.80 0.00 5.75 54.0 5.95 410.0 0.0 0
55.00 XLB1401T55 4.85 0.00 6.00 416.0 6.45 400.0 0.0 0
55.00 XLB1416T55 5.30 0.00 6.25 421.0 6.40 1.0 0.0 0
55.50 XLB1401T55.5 5.35 0.00 6.50 416.0 6.95 400.0 0.0 0
56.00 XLB1401T56 5.85 0.00 7.00 416.0 7.45 400.0 0.0 0
56.00 XLB1416T56 6.30 0.00 7.25 410.0 7.40 1.0 0.0 0
56.50 XLB1401T56.5 6.35 0.00 7.50 416.0 7.95 400.0 0.0 0
57.00 XLB1401T57 6.85 0.00 7.75 416.0 8.45 400.0 0.0 0
57.00 XLB1416T57 7.30 0.00 8.25 410.0 8.45 410.0 0.0 0
57.50 XLB1401T57.5 7.10 0.00 8.25 416.0 8.95 400.0 0.0 0
58.00 XLB1401T58 7.70 0.00 8.75 416.0 9.45 400.0 0.0 0
58.00 XLB1416T58 8.80 0.50 9.25 54.0 9.45 434.0 2.0 0
59.00 XLB1401T59 6.55 0.00 6.55 26.0 11.05 11.0 0.0 0
59.00 XLB1416T59 9.30 0.00 10.25 46.0 10.65 20.0 0.0 0
60.00 XLB1401T60 7.55 0.00 7.55 26.0 12.05 11.0 0.0 0
60.00 XLB1416T60 10.30 0.00 11.25 26.0 11.45 26.0 0.0 0
61.00 XLB1401T61 8.65 0.00 8.65 50.0 13.05 50.0 0.0 0
61.00 XLB1416T61 11.30 0.00 12.25 26.0 12.40 16.0 0.0 0
62.00 XLB1416T62 12.30 0.00 13.25 26.0 13.45 26.0 0.0 0
63.00 XLB1416T63 13.30 0.00 14.25 16.0 14.45 16.0 0.0 0
64.00 XLB1416T64 14.30 0.00 15.25 26.0 15.40 16.0 0.0 0
65.00 XLB1416T65 15.30 0.00 16.25 26.0 16.40 16.0 0.0 0
Trading Center