Sel Sct Mat Shs  $50.69

up +0.34


18/9/2014 04:00 PM  |  NYSEARCA : XLB
Last Trade: 50.69
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.34 (0.68 %)
Prev Close: 50.35
Open: 50.55
Bid: 50.68
Ask: 50.76
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 126%
Options:

Call Options: XLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLB1420I30 19.70 0.75 19.95 146.0 21.25 146.0 39.0 39
31.00 XLB1420I31 17.50 0.00 18.10 60.0 19.85 60.0 0.0 0
32.00 XLB1420I32 18.20 1.70 18.05 406.0 19.05 226.0 10.0 10
33.00 XLB1420I33 17.20 1.60 17.00 396.0 18.20 346.0 20.0 20
34.00 XLB1420I34 15.65 1.05 16.10 406.0 17.00 195.0 6.0 6
35.00 XLB1420I35 15.20 1.55 15.05 406.0 16.05 346.0 12.0 15
36.00 XLB1420I36 14.20 1.65 14.15 396.0 15.05 406.0 15.0 15
37.00 XLB1420I37 13.00 1.40 13.15 406.0 14.05 346.0 10.0 10
38.00 XLB1420I38 11.20 0.70 11.05 90.0 14.25 105.0 24.0 170
39.00 XLB1420I39 10.65 1.05 10.85 346.0 12.35 346.0 26.0 26
40.00 XLB1420I40 9.90 1.30 10.05 396.0 11.10 346.0 2.0 3
41.00 XLB1420I41 8.90 1.40 9.35 295.0 9.80 30.0 12.0 78
42.00 XLB1420I42 8.55 2.00 8.35 63.0 8.80 41.0 8.0 235
42.50 XLB1420I42.5 6.05 0.00 7.75 60.0 8.40 60.0 0.0 0
43.00 XLB1420I43 7.55 0.35 7.35 97.0 7.80 38.0 10.0 117
43.50 XLB1420I43.5 6.75 0.05 6.90 298.0 7.30 20.0 10.0 31
44.00 XLB1420I44 6.46 0.00 6.40 1778.0 6.80 1217.0 20.0 298
44.50 XLB1420I44.5 5.75 0.05 5.90 298.0 6.30 20.0 11.0 11
45.00 XLB1420I45 5.70 0.50 5.40 326.0 5.80 30.0 330.0 1,036
45.50 XLB1420I45.5 4.90 0.15 4.95 1113.0 5.30 535.0 40.0 40
46.00 XLB1420I46 4.40 0.00 4.40 1798.0 4.80 802.0 4.0 634
46.50 XLB1420I46.5 3.40 -0.30 3.90 1516.0 4.40 863.0 20.0 77
47.00 XLB1420I47 3.70 0.25 3.60 83.0 3.80 30.0 4900.0 5,404
47.50 XLB1420I47.5 2.79 0.00 2.95 620.0 3.30 615.0 0.0 0
48.00 XLB1420I48 2.23 -0.06 2.65 1048.0 2.77 942.0 5.0 695
48.50 XLB1420I48.5 1.80 0.00 2.02 688.0 2.28 650.0 0.0 0
49.00 XLB1420I49 0.72 -0.71 1.68 1037.0 1.78 1927.0 3585.0 2,645
49.50 XLB1420I49.5 1.20 0.44 1.15 1387.0 1.28 1639.0 500.0 2,501
50.00 XLB1420I50 0.72 0.33 0.65 307.0 0.77 18.0 2446.0 6,631
50.50 XLB1420I50.5 0.20 0.08 0.16 106.0 0.26 29.0 1.0 2,291
51.00 XLB1420I51 0.03 -0.04 0.01 80.0 0.04 50.0 102.0 6,561
51.50 XLB1420I51.5 0.03 -0.06 0.01 397.0 0.06 1514.0 14.0 1,054
52.00 XLB1420I52 0.03 0.00 0.01 17.0 0.04 818.0 2.0 680
52.50 XLB1420I52.5 0.09 0.00 0.01 10.0 0.10 479.0 0.0 0
53.00 XLB1420I53 0.03 -0.07 0.01 58.0 0.10 1478.0 60.0 290
53.50 XLB1420I53.5 0.09 0.00 0.00 0.0 0.10 526.0 0.0 0
54.00 XLB1420I54 0.01 -0.08 0.01 10.0 0.05 974.0 10000.0 10,000
54.50 XLB1420I54.5 0.09 0.00 0.00 0.0 0.10 493.0 0.0 0
55.00 XLB1420I55 0.03 -0.06 0.01 20.0 0.10 630.0 17.0 85
55.50 XLB1420I55.5 0.09 0.00 0.00 0.0 0.10 501.0 0.0 0
56.00 XLB1420I56 0.10 0.00 0.01 10.0 0.10 525.0 0.0 0
56.50 XLB1420I56.5 0.11 0.00 0.00 0.0 0.10 408.0 0.0 0
57.00 XLB1420I57 0.10 0.00 0.01 39.0 0.10 525.0 0.0 0
57.50 XLB1420I57.5 0.10 0.00 0.00 0.0 0.10 558.0 0.0 0
58.00 XLB1420I58 0.10 0.00 0.01 10.0 0.10 530.0 0.0 0
58.50 XLB1420I58.5 0.10 0.00 0.00 0.0 0.10 551.0 0.0 0
59.00 XLB1420I59 0.10 0.00 0.01 10.0 0.10 525.0 0.0 0
60.00 XLB1420I60 0.10 0.00 0.00 0.0 0.10 525.0 0.0 0
61.00 XLB1420I61 0.10 0.00 0.00 0.0 0.05 77.0 0.0 0

Put Options: XLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLB1420U30 0.10 0.00 0.01 498.0 0.10 1486.0 0.0 0
31.00 XLB1420U31 0.10 0.00 0.01 206.0 0.10 963.0 0.0 0
32.00 XLB1420U32 0.10 0.00 0.01 83.0 0.10 963.0 0.0 0
33.00 XLB1420U33 0.10 0.00 0.01 483.0 0.10 963.0 0.0 0
34.00 XLB1420U34 0.15 0.04 0.01 10.0 0.05 1304.0 35.0 46
35.00 XLB1420U35 0.22 0.11 0.01 10.0 0.10 1536.0 4.0 4
36.00 XLB1420U36 0.33 0.22 0.01 820.0 0.10 1625.0 3.0 29
37.00 XLB1420U37 0.05 -0.06 0.01 26.0 0.10 1487.0 30.0 456
38.00 XLB1420U38 0.01 -0.05 0.01 400.0 0.05 1174.0 10.0 1,054
39.00 XLB1420U39 0.07 -0.04 0.01 400.0 0.05 1826.0 6.0 1,734
40.00 XLB1420U40 0.02 -0.09 0.01 10.0 0.10 1730.0 1.0 777
41.00 XLB1420U41 0.02 -0.09 0.01 10.0 0.05 1173.0 1.0 1,147
42.00 XLB1420U42 0.08 -0.03 0.01 49.0 0.10 2135.0 30.0 172
42.50 XLB1420U42.5 0.12 0.00 0.01 200.0 0.11 637.0 0.0 0
43.00 XLB1420U43 0.10 -0.01 0.02 50.0 0.05 2098.0 25.0 5,088
43.50 XLB1420U43.5 0.03 -0.09 0.01 64.0 0.05 1802.0 1.0 2
44.00 XLB1420U44 0.03 -0.09 0.01 211.0 0.05 302.0 20.0 2,565
44.50 XLB1420U44.5 0.04 -0.08 0.01 10.0 0.05 730.0 1.0 1
45.00 XLB1420U45 0.24 0.11 0.01 8.0 0.10 1932.0 16.0 991
45.50 XLB1420U45.5 0.13 0.00 0.01 27.0 0.11 629.0 0.0 0
46.00 XLB1420U46 0.05 -0.08 0.01 294.0 0.05 172.0 4.0 4,423
46.50 XLB1420U46.5 0.14 0.00 0.01 21.0 0.11 571.0 0.0 0
47.00 XLB1420U47 0.01 -0.01 0.01 1.0 0.07 1673.0 1.0 5,606
47.50 XLB1420U47.5 0.12 -0.02 0.02 32.0 0.11 629.0 1.0 1
48.00 XLB1420U48 0.05 0.00 0.01 516.0 0.07 2338.0 43.0 3,645
48.50 XLB1420U48.5 0.07 0.06 0.01 516.0 0.11 2135.0 16.0 223
49.00 XLB1420U49 0.03 0.02 0.02 6.0 0.06 2392.0 18.0 8,796
49.50 XLB1420U49.5 0.08 0.00 0.06 50.0 0.10 2709.0 16.0 364
50.00 XLB1420U50 0.05 -0.09 0.03 242.0 0.07 1093.0 2107.0 17,314
50.50 XLB1420U50.5 0.20 -0.28 0.15 412.0 0.20 1141.0 184.0 9,727
51.00 XLB1420U51 0.53 -0.29 0.49 9.0 0.58 250.0 1.0 1,199
51.50 XLB1420U51.5 1.68 0.62 0.96 45.0 1.11 176.0 10.0 40
52.00 XLB1420U52 1.86 0.31 1.46 896.0 1.60 337.0 2.0 349
52.50 XLB1420U52.5 2.30 0.24 1.96 258.0 2.10 15.0 14.0 12
53.00 XLB1420U53 2.55 0.00 2.46 607.0 2.60 924.0 3.0 84
53.50 XLB1420U53.5 3.80 0.75 2.95 250.0 3.10 15.0 2.0 9
54.00 XLB1420U54 4.30 0.75 3.35 15.0 3.60 260.0 11.0 10,117
54.50 XLB1420U54.5 4.05 0.00 3.90 393.0 4.10 294.0 0.0 0
55.00 XLB1420U55 5.30 0.75 4.30 15.0 4.60 260.0 20.0 20
55.50 XLB1420U55.5 3.50 0.00 4.90 408.0 5.10 353.0 0.0 0
56.00 XLB1420U56 6.25 0.70 5.45 567.0 5.60 796.0 1.0 24
56.50 XLB1420U56.5 4.70 0.00 5.95 290.0 6.10 301.0 0.0 0
57.00 XLB1420U57 9.05 2.50 6.45 567.0 6.60 800.0 1.0 95
57.50 XLB1420U57.5 7.05 0.00 6.95 30.0 7.10 379.0 0.0 0
58.00 XLB1420U58 8.55 2.35 7.45 285.0 7.65 303.0 1.0 50
58.50 XLB1420U58.5 8.10 0.00 7.95 29.0 8.15 290.0 0.0 0
59.00 XLB1420U59 9.20 0.65 8.45 285.0 8.65 303.0 10.0 32
60.00 XLB1420U60 8.15 0.00 9.45 37.0 9.65 86.0 0.0 0
61.00 XLB1420U61 14.80 4.45 10.35 336.0 10.60 60.0 10.0 16
Trading Center