Sel Sct Mat Shs  $50.36

down -0.17


2/9/2014 06:30 PM  |  NYSEARCA : XLB
Last Trade: 50.36
Trade Time: Sep 02 06:30 PM Eastern Daylight Time
Change: -0.17 (-0.34 %)
Prev Close: 50.53
Open: 50.52
Bid: 50.26
Ask: 50.43
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 2%
Options:

Call Options: XLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLB1420I30 19.70 -0.55 18.90 10.0 20.65 56.0 39.0 39
31.00 XLB1420I31 19.20 0.00 17.70 56.0 19.65 10.0 0.0 0
32.00 XLB1420I32 18.20 -0.25 17.80 10.0 18.65 20.0 10.0 10
33.00 XLB1420I33 17.20 -0.25 17.00 56.0 17.65 20.0 20.0 20
34.00 XLB1420I34 16.40 -0.05 16.00 56.0 16.65 20.0 3.0 3
35.00 XLB1420I35 15.20 -0.25 15.00 56.0 15.65 20.0 12.0 15
36.00 XLB1420I36 14.20 -0.05 14.00 56.0 14.65 31.0 15.0 15
37.00 XLB1420I37 9.95 -3.00 12.55 31.0 13.65 31.0 10.0 9
38.00 XLB1420I38 11.20 -0.55 10.70 56.0 12.70 56.0 24.0 170
39.00 XLB1405I39 11.20 0.00 10.95 55.0 12.25 55.0 0.0 0
39.00 XLB1420I39 10.65 -0.80 10.80 10.0 11.65 20.0 26.0 26
40.00 XLB1405I40 10.00 0.00 8.80 55.0 11.70 55.0 0.0 0
40.00 XLB1420I40 9.90 -0.55 8.60 10.0 10.45 22.0 1.0 3
41.00 XLB1405I41 9.15 0.00 9.20 200.0 9.85 216.0 0.0 0
41.00 XLB1420I41 9.50 0.00 9.25 208.0 9.45 216.0 10.0 78
42.00 XLB1405I42 8.30 0.00 8.20 200.0 8.65 200.0 0.0 0
42.00 XLB1420I42 8.40 -0.05 8.30 36.0 8.45 217.0 228.0 248
42.50 XLB1420I42.5 7.95 0.00 7.80 108.0 7.95 248.0 0.0 0
43.00 XLB1405I43 7.30 0.00 7.20 200.0 7.65 200.0 0.0 0
43.00 XLB1420I43 7.35 -0.10 7.30 100.0 7.45 270.0 87.0 127
43.50 XLB1405I43.5 6.85 0.00 6.70 200.0 7.15 200.0 0.0 0
43.50 XLB1420I43.5 6.75 -0.20 6.80 49.0 6.95 268.0 10.0 31
44.00 XLB1405I44 6.35 0.00 6.20 200.0 6.65 200.0 0.0 0
44.00 XLB1420I44 6.25 -0.20 6.30 46.0 6.45 255.0 40.0 298
44.50 XLB1405I44.5 5.85 0.00 5.70 200.0 6.15 200.0 0.0 0
44.50 XLB1420I44.5 5.75 -0.20 5.80 45.0 5.95 233.0 11.0 11
45.00 XLB1405I45 5.35 0.00 5.20 200.0 5.65 200.0 0.0 0
45.00 XLB1420I45 5.38 -0.07 5.30 56.0 5.45 285.0 2.0 1,123
45.50 XLB1405I45.5 4.85 0.00 4.70 200.0 5.15 200.0 0.0 0
45.50 XLB1420I45.5 4.90 -0.05 4.80 39.0 4.95 273.0 40.0 40
46.00 XLB1405I46 4.35 0.00 4.20 200.0 4.65 200.0 0.0 0
46.00 XLB1420I46 4.37 -0.13 4.30 39.0 4.45 58.0 4.0 703
46.50 XLB1405I46.5 3.85 0.00 3.70 236.0 4.15 235.0 0.0 0
46.50 XLB1420I46.5 3.90 -0.10 3.80 41.0 3.95 113.0 10.0 10
47.00 XLB1405I47 3.35 0.00 3.20 236.0 3.65 235.0 0.0 0
47.00 XLB1420I47 3.46 -0.04 3.30 47.0 3.45 64.0 2.0 5,412
47.50 XLB1405I47.5 2.88 0.00 2.74 236.0 3.15 235.0 0.0 0
47.50 XLB1420I47.5 3.00 0.00 2.83 39.0 2.94 43.0 0.0 0
48.00 XLB1405I48 2.37 0.00 2.24 236.0 2.65 236.0 0.0 0
48.00 XLB1420I48 2.58 0.00 2.36 38.0 2.46 67.0 9.0 734
48.50 XLB1405I48.5 1.88 0.00 1.73 236.0 1.96 235.0 0.0 0
48.50 XLB1420I48.5 2.03 0.00 1.87 38.0 1.97 49.0 0.0 0
49.00 XLB1405I49 1.39 0.00 1.24 236.0 1.64 209.0 0.0 0
49.00 XLB1420I49 1.46 -0.10 1.39 239.0 1.51 152.0 16.0 2,811
49.50 XLB1405I49.5 0.93 0.00 0.77 427.0 1.04 227.0 0.0 0
49.50 XLB1420I49.5 1.12 -0.02 0.98 20.0 1.06 228.0 75.0 121
50.00 XLB1405I50 0.40 -0.11 0.35 743.0 0.49 218.0 98.0 0
50.00 XLB1420I50 0.76 0.00 0.63 30.0 0.68 39.0 10.0 6,520
50.50 XLB1405I50.5 0.15 -0.08 0.11 216.0 0.16 102.0 45.0 6
50.50 XLB1420I50.5 0.34 -0.11 0.32 349.0 0.39 456.0 13.0 1,256
51.00 XLB1405I51 0.03 -0.09 0.01 117.0 0.06 553.0 19.0 8
51.00 XLB1420I51 0.16 -0.10 0.14 535.0 0.19 587.0 1.0 4,159
51.50 XLB1405I51.5 0.09 0.00 0.00 0.0 0.09 352.0 0.0 0
51.50 XLB1420I51.5 0.10 0.02 0.05 66.0 0.08 127.0 895.0 1,068
52.00 XLB1405I52 0.09 0.00 0.00 0.0 0.09 352.0 0.0 0
52.00 XLB1420I52 0.07 0.05 0.01 313.0 0.04 147.0 84.0 689
52.50 XLB1405I52.5 0.08 0.00 0.00 0.0 0.09 67.0 0.0 0
52.50 XLB1420I52.5 0.01 0.00 0.01 10.0 0.03 1177.0 0.0 0
53.00 XLB1405I53 0.09 0.00 0.00 0.0 0.09 352.0 0.0 0
53.00 XLB1420I53 0.03 0.00 0.01 58.0 0.03 39.0 60.0 290
53.50 XLB1405I53.5 0.08 0.00 0.00 0.0 0.09 69.0 0.0 0
53.50 XLB1420I53.5 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
54.00 XLB1405I54 0.08 0.00 0.00 0.0 0.09 84.0 0.0 0
54.00 XLB1420I54 0.01 -0.01 0.01 10.0 0.02 50.0 10000.0 10,000
54.50 XLB1405I54.5 0.09 0.00 0.00 0.0 0.09 86.0 0.0 0
54.50 XLB1420I54.5 0.02 0.00 0.00 0.0 0.02 66.0 0.0 0
55.00 XLB1405I55 0.14 0.00 0.00 0.0 0.09 78.0 0.0 0
55.00 XLB1420I55 0.03 0.01 0.01 20.0 0.02 88.0 17.0 85
55.50 XLB1405I55.5 0.14 0.00 0.00 0.0 0.09 86.0 0.0 0
55.50 XLB1420I55.5 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
56.00 XLB1405I56 0.14 0.00 0.00 0.0 0.09 78.0 0.0 0
56.00 XLB1420I56 0.03 0.00 0.01 10.0 0.03 43.0 0.0 0
56.50 XLB1405I56.5 0.08 0.00 0.00 0.0 0.09 89.0 0.0 0
56.50 XLB1420I56.5 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
57.00 XLB1405I57 0.08 0.00 0.00 0.0 0.09 86.0 0.0 0
57.00 XLB1420I57 0.03 0.00 0.01 39.0 0.03 46.0 0.0 0
57.50 XLB1405I57.5 0.14 0.00 0.00 0.0 0.09 86.0 0.0 0
58.00 XLB1405I58 0.14 0.00 0.00 0.0 0.09 78.0 0.0 0
58.00 XLB1420I58 0.03 0.00 0.01 10.0 0.03 46.0 0.0 0
59.00 XLB1405I59 0.14 0.00 0.00 0.0 0.09 78.0 0.0 0
59.00 XLB1420I59 0.02 0.00 0.01 10.0 0.02 57.0 0.0 0
60.00 XLB1405I60 0.14 0.00 0.00 0.0 0.09 78.0 0.0 0
60.00 XLB1420I60 0.02 0.00 0.00 0.0 0.02 57.0 0.0 0
61.00 XLB1405I61 0.14 0.00 0.00 0.0 0.09 78.0 0.0 0
61.00 XLB1420I61 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
30.00 XLB1420U30 0.02 0.00 0.01 498.0 0.02 44.0 0.0 0
31.00 XLB1420U31 0.02 0.00 0.01 206.0 0.02 43.0 0.0 0
32.00 XLB1420U32 0.02 0.00 0.01 83.0 0.02 43.0 0.0 0
33.00 XLB1420U33 0.02 0.00 0.01 483.0 0.02 44.0 0.0 0
34.00 XLB1420U34 0.15 0.13 0.01 10.0 0.02 52.0 35.0 46
35.00 XLB1420U35 0.22 0.20 0.01 10.0 0.02 52.0 4.0 4
36.00 XLB1420U36 0.33 0.31 0.01 820.0 0.02 50.0 3.0 29
37.00 XLB1420U37 0.05 0.03 0.01 26.0 0.02 50.0 30.0 456
38.00 XLB1420U38 0.01 -0.01 0.01 400.0 0.02 355.0 10.0 1,054
39.00 XLB1405U39 0.14 0.00 0.00 0.0 0.09 110.0 0.0 0
39.00 XLB1420U39 0.07 0.05 0.01 400.0 0.02 38.0 6.0 1,734
40.00 XLB1405U40 0.14 0.00 0.00 0.0 0.09 136.0 0.0 0
40.00 XLB1420U40 0.02 0.00 0.01 10.0 0.02 76.0 1.0 777
41.00 XLB1405U41 0.14 0.00 0.00 0.0 0.09 125.0 0.0 0
41.00 XLB1420U41 0.02 0.00 0.01 10.0 0.02 38.0 1.0 1,148
42.00 XLB1405U42 0.14 0.00 0.00 0.0 0.09 103.0 0.0 0
42.00 XLB1420U42 0.08 0.05 0.01 49.0 0.03 49.0 30.0 172
42.50 XLB1420U42.5 0.03 0.00 0.01 200.0 0.03 46.0 0.0 0
43.00 XLB1405U43 0.14 0.00 0.00 0.0 0.09 103.0 0.0 0
43.00 XLB1420U43 0.10 0.07 0.02 50.0 0.03 33.0 25.0 5,088
43.50 XLB1405U43.5 0.14 0.00 0.00 0.0 0.09 103.0 0.0 0
43.50 XLB1420U43.5 0.03 0.00 0.01 64.0 0.03 71.0 1.0 1
44.00 XLB1405U44 0.14 0.00 0.00 0.0 0.09 103.0 0.0 0
44.00 XLB1420U44 0.06 0.02 0.01 211.0 0.04 211.0 1.0 2,556
44.50 XLB1405U44.5 0.14 0.00 0.00 0.0 0.09 103.0 0.0 0
44.50 XLB1420U44.5 0.04 0.00 0.01 250.0 0.04 267.0 1.0 0
45.00 XLB1405U45 0.14 0.00 0.00 0.0 0.09 103.0 0.0 0
45.00 XLB1420U45 0.24 0.23 0.01 236.0 0.05 137.0 16.0 991
45.50 XLB1405U45.5 0.14 0.00 0.00 0.0 0.09 103.0 0.0 0
45.50 XLB1420U45.5 0.01 0.00 0.01 286.0 0.05 50.0 0.0 0
46.00 XLB1405U46 0.14 0.00 0.00 0.0 0.09 103.0 0.0 0
46.00 XLB1420U46 0.05 0.00 0.01 30.0 0.06 98.0 4.0 4,423
46.50 XLB1405U46.5 0.14 0.00 0.00 0.0 0.09 114.0 0.0 0
46.50 XLB1420U46.5 0.02 0.00 0.02 398.0 0.06 850.0 0.0 0
47.00 XLB1405U47 0.14 0.00 0.00 0.0 0.09 103.0 0.0 0
47.00 XLB1420U47 0.09 0.06 0.03 376.0 0.07 861.0 275.0 5,616
47.50 XLB1405U47.5 0.08 0.00 0.00 0.0 0.09 352.0 0.0 0
47.50 XLB1420U47.5 0.12 0.08 0.04 1848.0 0.08 385.0 1.0 1
48.00 XLB1405U48 0.08 0.00 0.01 10.0 0.09 352.0 0.0 0
48.00 XLB1420U48 0.10 0.03 0.06 534.0 0.10 419.0 20.0 3,633
48.50 XLB1405U48.5 0.09 0.00 0.01 10.0 0.09 406.0 0.0 0
48.50 XLB1420U48.5 0.28 0.19 0.09 550.0 0.13 317.0 4.0 4
49.00 XLB1405U49 0.01 0.00 0.01 182.0 0.09 390.0 0.0 0
49.00 XLB1420U49 0.20 0.06 0.15 955.0 0.18 9.0 20.0 2,642
49.50 XLB1405U49.5 0.02 0.00 0.01 257.0 0.09 724.0 0.0 0
49.50 XLB1420U49.5 0.25 0.00 0.24 562.0 0.31 1385.0 4.0 230
50.00 XLB1405U50 0.08 0.00 0.07 233.0 0.11 233.0 65.0 0
50.00 XLB1420U50 0.40 0.00 0.41 132.0 0.45 119.0 8.0 5,393
50.50 XLB1405U50.5 0.44 0.25 0.20 67.0 0.31 10.0 30.0 30
50.50 XLB1420U50.5 0.66 0.11 0.65 30.0 0.70 42.0 2.0 794
51.00 XLB1405U51 0.63 -0.01 0.46 235.0 0.79 236.0 5.0 47
51.00 XLB1420U51 1.00 0.09 0.96 230.0 1.06 148.0 21.0 208
51.50 XLB1405U51.5 0.83 0.00 0.91 236.0 1.28 236.0 0.0 0
51.50 XLB1420U51.5 1.41 0.17 1.38 43.0 1.49 82.0 36.0 0
52.00 XLB1405U52 1.33 0.00 1.39 209.0 1.78 236.0 0.0 0
52.00 XLB1420U52 1.86 0.17 1.85 113.0 1.97 52.0 2.0 349
52.50 XLB1405U52.5 1.84 0.00 1.87 502.0 2.28 221.0 0.0 0
52.50 XLB1420U52.5 2.18 0.00 2.34 38.0 2.45 64.0 0.0 0
53.00 XLB1405U53 2.25 0.00 2.37 215.0 2.77 210.0 0.0 0
53.00 XLB1420U53 2.79 0.12 2.84 45.0 2.94 40.0 1.0 19
53.50 XLB1405U53.5 2.77 0.00 2.87 245.0 3.30 240.0 0.0 0
53.50 XLB1420U53.5 3.10 0.00 3.25 200.0 3.45 10.0 0.0 0
54.00 XLB1405U54 3.25 0.00 3.35 215.0 3.95 212.0 0.0 0
54.00 XLB1420U54 3.91 0.31 3.80 200.0 4.05 200.0 10000.0 10,012
54.50 XLB1405U54.5 3.75 0.00 3.85 215.0 4.35 215.0 0.0 0
54.50 XLB1420U54.5 4.10 0.00 4.25 200.0 4.50 200.0 0.0 0
55.00 XLB1405U55 4.25 0.00 4.35 209.0 4.85 215.0 0.0 0
55.00 XLB1420U55 5.34 0.69 4.80 10.0 5.05 200.0 2.0 3
55.50 XLB1405U55.5 4.70 0.00 4.85 215.0 5.35 215.0 0.0 0
55.50 XLB1420U55.5 5.10 0.00 5.30 216.0 5.55 200.0 0.0 0
56.00 XLB1405U56 5.15 0.00 5.35 215.0 5.80 215.0 0.0 0
56.00 XLB1420U56 7.85 2.30 5.80 10.0 6.00 1.0 2.0 24
56.50 XLB1405U56.5 5.65 0.00 5.85 215.0 6.30 215.0 0.0 0
56.50 XLB1420U56.5 6.15 0.00 6.25 1.0 6.50 1.0 0.0 0
57.00 XLB1405U57 6.15 0.00 6.35 215.0 6.85 215.0 0.0 0
57.00 XLB1420U57 9.05 2.45 6.80 10.0 7.00 1.0 1.0 95
57.50 XLB1405U57.5 6.65 0.00 6.85 215.0 7.30 215.0 0.0 0
58.00 XLB1405U58 7.20 0.00 7.20 241.0 7.80 215.0 0.0 0
58.00 XLB1420U58 10.05 2.50 7.80 10.0 8.00 1.0 40.0 50
59.00 XLB1405U59 8.15 0.00 8.20 215.0 8.90 215.0 0.0 0
59.00 XLB1420U59 9.85 1.30 8.80 10.0 8.95 11.0 12.0 22
60.00 XLB1405U60 9.15 0.00 9.20 215.0 9.85 215.0 0.0 0
60.00 XLB1420U60 9.55 0.00 9.80 10.0 9.95 11.0 0.0 0
61.00 XLB1405U61 10.00 0.00 9.80 55.0 11.10 55.0 0.0 0
61.00 XLB1420U61 14.80 4.40 10.80 10.0 10.95 11.0 10.0 16
Trading Center