$48.35 +1.02 (2.16%) Sel Sct Mat Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 48.35
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.02 (2.16%)
Prev Close: 47.33
Open: 47.61
Bid: 48.45
Ask: 48.63
Options:

Call Options: XLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 XLB1424J34 11.85 0.00 13.50 84.0 15.60 105.0 0.0 0
35.00 XLB1424J35 11.85 0.00 11.60 84.0 14.50 84.0 0.0 0
36.00 XLB1424J36 10.85 0.00 10.60 84.0 13.50 84.0 0.0 0
37.00 XLB1424J37 9.85 0.00 9.75 84.0 12.60 84.0 0.0 0
38.00 XLB1424J38 8.85 0.00 8.75 84.0 11.30 74.0 0.0 0
38.50 XLB1424J38.5 8.40 0.00 8.25 84.0 10.40 84.0 0.0 0
39.00 XLB1424J39 7.90 0.00 8.55 84.0 9.90 84.0 0.0 0
39.50 XLB1424J39.5 7.40 0.00 8.05 84.0 9.30 84.0 0.0 0
40.00 XLB1424J40 6.90 0.00 7.55 84.0 8.75 84.0 0.0 0
40.50 XLB1424J40.5 5.75 -0.65 7.30 791.0 8.20 486.0 12.0 12
40.50 XLB1431J40.5 6.35 0.00 7.25 84.0 8.15 250.0 0.0 0
41.00 XLB1424J41 5.90 0.00 6.80 356.0 7.65 157.0 0.0 0
41.00 XLB1431J41 5.85 0.00 6.75 84.0 7.80 326.0 0.0 0
41.50 XLB1424J41.5 5.40 0.00 6.35 84.0 7.15 288.0 0.0 0
41.50 XLB1431J41.5 5.35 0.00 6.25 84.0 7.20 204.0 0.0 0
42.00 XLB1424J42 2.65 -2.25 5.85 84.0 6.55 54.0 12.0 12
42.00 XLB1431J42 2.79 -2.06 5.75 84.0 6.75 522.0 50.0 50
42.50 XLB1424J42.5 4.40 0.00 5.35 84.0 6.15 214.0 0.0 0
42.50 XLB1431J42.5 2.38 -1.97 5.25 84.0 6.20 327.0 1.0 1
43.00 XLB1424J43 4.15 0.00 4.85 61.0 5.70 550.0 11.0 21
43.00 XLB1431J43 2.25 -1.65 4.75 84.0 5.55 40.0 18.0 18
43.50 XLB1424J43.5 1.44 -2.01 4.35 84.0 5.15 240.0 22.0 22
43.50 XLB1431J43.5 2.73 -0.67 4.25 84.0 5.20 412.0 1.0 11
44.00 XLB1424J44 3.35 0.00 3.85 258.0 4.70 687.0 21.0 490
44.00 XLB1431J44 2.95 0.00 3.75 84.0 4.60 56.0 0.0 0
44.50 XLB1424J44.5 1.73 -0.72 3.35 84.0 4.20 448.0 1.0 8
44.50 XLB1431J44.5 1.10 -1.39 3.25 84.0 4.20 364.0 3.0 3
45.00 XLB1424J45 0.68 -1.30 2.86 84.0 3.70 410.0 26.0 28
45.00 XLB1431J45 1.26 -0.82 2.83 84.0 3.70 286.0 20.0 48
45.50 XLB1424J45.5 1.15 -0.36 2.39 84.0 3.20 469.0 25.0 67
45.50 XLB1431J45.5 0.71 -1.19 2.36 134.0 3.25 176.0 8.0 28
46.00 XLB1424J46 2.35 1.18 1.91 202.0 2.66 431.0 30.0 47
46.00 XLB1431J46 1.88 0.39 1.92 144.0 2.70 222.0 1.0 29
46.50 XLB1424J46.5 0.78 0.00 1.45 158.0 2.16 358.0 20.0 82
46.50 XLB1431J46.5 1.18 0.00 1.56 249.0 2.22 173.0 10.0 205
47.00 XLB1424J47 0.45 0.00 1.19 84.0 1.66 347.0 6.0 128
47.00 XLB1431J47 0.19 -0.60 1.41 118.0 1.74 58.0 10.0 41
47.50 XLB1424J47.5 0.35 0.00 0.82 786.0 1.14 55.0 10.0 118
47.50 XLB1431J47.5 0.25 -0.25 1.03 79.0 1.31 58.0 1.0 39
48.00 XLB1424J48 0.60 0.45 0.52 102.0 0.67 35.0 5.0 52
48.00 XLB1431J48 0.54 0.25 0.70 86.0 0.89 79.0 2.0 50
48.50 XLB1424J48.5 0.29 0.24 0.25 149.0 0.34 38.0 5.0 82
48.50 XLB1431J48.5 0.49 0.35 0.44 82.0 0.56 54.0 11.0 40
49.00 XLB1424J49 0.55 0.45 0.08 67.0 0.14 52.0 1.0 15
49.00 XLB1431J49 0.27 0.22 0.24 77.0 0.32 52.0 124.0 20
49.50 XLB1424J49.5 0.55 0.43 0.01 12.0 0.09 125.0 10.0 10
49.50 XLB1431J49.5 0.06 0.04 0.10 67.0 0.18 58.0 3.0 3
50.00 XLB1424J50 0.34 0.22 0.01 23.0 0.12 227.0 20.0 32
50.00 XLB1431J50 0.76 0.63 0.03 79.0 0.14 113.0 20.0 20
50.50 XLB1424J50.5 0.23 0.12 0.01 199.0 0.12 97.0 60.0 65
50.50 XLB1431J50.5 0.32 0.20 0.01 26.0 0.12 152.0 20.0 20
51.00 XLB1424J51 0.06 -0.05 0.01 15.0 0.12 283.0 2.0 1,077
51.00 XLB1431J51 0.35 0.24 0.01 21.0 0.12 224.0 20.0 20
51.50 XLB1424J51.5 0.12 0.00 0.01 313.0 0.12 93.0 0.0 0
51.50 XLB1431J51.5 0.12 0.00 0.01 11.0 0.12 93.0 0.0 0
52.00 XLB1424J52 0.15 0.04 0.01 67.0 0.12 98.0 2.0 2
52.00 XLB1431J52 0.12 0.00 0.01 64.0 0.12 51.0 0.0 0
52.50 XLB1424J52.5 0.14 0.00 0.01 76.0 0.12 93.0 0.0 0
52.50 XLB1431J52.5 0.12 0.00 0.01 30.0 0.12 51.0 0.0 0
53.00 XLB1424J53 0.14 0.00 0.01 25.0 0.12 134.0 0.0 0
53.00 XLB1431J53 0.12 0.00 0.01 27.0 0.12 93.0 0.0 0
53.50 XLB1424J53.5 0.07 -0.05 0.00 0.0 0.12 58.0 1.0 1
53.50 XLB1431J53.5 0.12 0.00 0.01 23.0 0.12 51.0 0.0 0
54.00 XLB1424J54 0.13 0.00 0.00 0.0 0.12 51.0 0.0 0
54.00 XLB1431J54 0.14 0.00 0.01 1.0 0.12 93.0 0.0 0
54.50 XLB1424J54.5 0.14 0.00 0.00 0.0 0.12 51.0 0.0 0
54.50 XLB1431J54.5 0.14 0.00 0.00 0.0 0.12 93.0 0.0 0
55.00 XLB1424J55 0.14 0.00 0.00 0.0 0.12 93.0 0.0 0
55.00 XLB1431J55 0.14 0.00 0.00 0.0 0.12 93.0 0.0 0
55.50 XLB1424J55.5 0.12 0.00 0.00 0.0 0.12 93.0 0.0 0
55.50 XLB1431J55.5 0.14 0.00 0.00 0.0 0.12 93.0 0.0 0
56.00 XLB1424J56 0.13 0.00 0.00 0.0 0.12 93.0 0.0 0
56.00 XLB1431J56 0.14 0.00 0.00 0.0 0.12 93.0 0.0 0
56.50 XLB1424J56.5 0.14 0.00 0.00 0.0 0.12 93.0 0.0 0
56.50 XLB1431J56.5 0.14 0.00 0.00 0.0 0.12 93.0 0.0 0
57.00 XLB1424J57 0.12 0.00 0.00 0.0 0.13 62.0 0.0 0
57.00 XLB1431J57 0.14 0.00 0.00 0.0 0.12 93.0 0.0 0
57.50 XLB1424J57.5 0.13 0.00 0.00 0.0 0.13 108.0 0.0 0
57.50 XLB1431J57.5 0.14 0.00 0.00 0.0 0.12 98.0 0.0 0

Put Options: XLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 XLB1424V34 0.13 0.00 0.00 0.0 0.14 122.0 0.0 0
35.00 XLB1424V35 0.13 0.00 0.00 0.0 0.14 104.0 0.0 0
36.00 XLB1424V36 0.13 0.00 0.01 2.0 0.14 104.0 0.0 0
37.00 XLB1424V37 0.14 0.00 0.01 2.0 0.14 104.0 0.0 0
38.00 XLB1424V38 0.14 0.00 0.01 78.0 0.14 104.0 0.0 0
38.50 XLB1424V38.5 0.14 0.00 0.01 78.0 0.14 127.0 0.0 0
39.00 XLB1424V39 0.14 0.00 0.01 78.0 0.14 104.0 0.0 0
39.50 XLB1424V39.5 0.14 0.00 0.02 66.0 0.14 101.0 0.0 0
40.00 XLB1424V40 0.01 0.00 0.01 76.0 0.14 101.0 0.0 0
40.50 XLB1424V40.5 0.07 0.06 0.01 89.0 0.14 897.0 73.0 73
40.50 XLB1431V40.5 0.15 0.13 0.02 53.0 0.14 866.0 12.0 19
41.00 XLB1424V41 0.09 0.08 0.01 73.0 0.14 593.0 10.0 10
41.00 XLB1431V41 0.13 0.11 0.02 65.0 0.14 861.0 90.0 98
41.50 XLB1424V41.5 0.15 0.14 0.01 88.0 0.14 186.0 1.0 1
41.50 XLB1431V41.5 0.17 0.15 0.01 83.0 0.14 460.0 6.0 6
42.00 XLB1424V42 0.08 0.07 0.01 67.0 0.13 875.0 1000.0 1,028
42.00 XLB1431V42 0.24 0.22 0.03 1.0 0.14 1202.0 12.0 23
42.50 XLB1424V42.5 0.34 0.32 0.02 79.0 0.14 1470.0 9.0 10
42.50 XLB1431V42.5 0.07 0.00 0.01 409.0 0.14 1080.0 52.0 55
43.00 XLB1424V43 0.27 0.24 0.03 91.0 0.14 884.0 35.0 36
43.00 XLB1431V43 0.66 0.62 0.02 195.0 0.14 1116.0 33.0 36
43.50 XLB1424V43.5 0.68 0.64 0.04 34.0 0.14 880.0 3.0 23
43.50 XLB1431V43.5 0.92 0.88 0.03 5.0 0.14 1359.0 110.0 102
44.00 XLB1424V44 0.89 0.88 0.01 125.0 0.14 880.0 22.0 22
44.00 XLB1431V44 1.11 1.04 0.04 5.0 0.14 1093.0 9.0 19
44.50 XLB1424V44.5 0.61 0.59 0.02 53.0 0.14 1552.0 51.0 86
44.50 XLB1431V44.5 1.31 1.23 0.01 74.0 0.09 372.0 12.0 89
45.00 XLB1424V45 0.05 0.00 0.01 6.0 0.09 1579.0 2.0 1,003
45.00 XLB1431V45 0.31 0.20 0.01 75.0 0.10 1539.0 20.0 89
45.50 XLB1424V45.5 0.62 0.58 0.02 50.0 0.09 1124.0 150.0 195
45.50 XLB1431V45.5 0.54 0.38 0.03 74.0 0.14 549.0 10.0 10
46.00 XLB1424V46 0.81 0.73 0.03 60.0 0.13 1114.0 19.0 67
46.00 XLB1431V46 1.79 1.57 0.05 64.0 0.17 1318.0 18.0 54
46.50 XLB1424V46.5 0.29 0.00 0.03 354.0 0.13 1114.0 22.0 8
46.50 XLB1431V46.5 1.30 0.98 0.09 54.0 0.19 536.0 1.0 863
47.00 XLB1424V47 1.33 1.08 0.02 74.0 0.11 1568.0 15.0 22
47.00 XLB1431V47 1.58 1.13 0.14 40.0 0.21 79.0 62.0 62
47.50 XLB1424V47.5 1.77 1.33 0.05 138.0 0.12 77.0 2.0 7
47.50 XLB1431V47.5 1.91 1.26 0.20 58.0 0.31 52.0 5.0 67
48.00 XLB1424V48 0.25 -0.49 0.14 27.0 0.23 37.0 48.0 10
48.00 XLB1431V48 0.48 -0.44 0.34 22.0 0.46 77.0 28.0 407
48.50 XLB1424V48.5 0.43 -0.70 0.31 47.0 0.43 77.0 50.0 120
48.50 XLB1431V48.5 0.58 -0.68 0.51 67.0 0.69 90.0 32.0 24
49.00 XLB1424V49 1.57 0.00 0.60 28.0 0.85 48.0 0.0 0
49.00 XLB1431V49 1.65 0.00 0.74 77.0 0.97 100.0 0.0 0
49.50 XLB1424V49.5 3.83 1.77 0.93 140.0 1.54 85.0 25.0 9
49.50 XLB1431V49.5 1.48 -0.61 1.11 40.0 1.38 108.0 41.0 25
50.00 XLB1424V50 3.00 0.00 1.38 232.0 1.95 107.0 1.0 2
50.00 XLB1431V50 1.54 -1.04 1.44 65.0 1.86 85.0 40.0 40
50.50 XLB1424V50.5 0.89 -2.16 1.94 54.0 2.45 84.0 1.0 1
50.50 XLB1431V50.5 3.05 0.00 1.90 33.0 2.36 84.0 0.0 0
51.00 XLB1424V51 1.41 -2.14 2.35 46.0 2.95 84.0 2.0 2
51.00 XLB1431V51 2.98 -0.57 2.38 73.0 2.86 84.0 1.0 1
51.50 XLB1424V51.5 5.48 1.43 2.90 26.0 3.45 84.0 3.0 3
51.50 XLB1431V51.5 3.90 0.00 2.84 92.0 3.40 84.0 0.0 0
52.00 XLB1424V52 4.50 0.00 3.05 84.0 3.95 84.0 0.0 0
52.00 XLB1431V52 4.50 0.00 3.35 66.0 4.35 84.0 0.0 0
52.50 XLB1424V52.5 5.00 0.00 3.55 84.0 4.45 84.0 0.0 0
52.50 XLB1431V52.5 5.00 0.00 3.85 66.0 4.85 84.0 0.0 0
53.00 XLB1424V53 4.70 -0.85 4.55 153.0 4.95 168.0 4.0 4
53.00 XLB1431V53 4.90 -0.65 4.40 46.0 5.30 84.0 11.0 11
53.50 XLB1424V53.5 4.45 -1.55 4.55 84.0 5.45 84.0 7.0 7
53.50 XLB1431V53.5 6.00 0.00 4.80 84.0 5.65 12.0 0.0 0
54.00 XLB1424V54 6.50 0.00 5.05 84.0 6.25 84.0 0.0 0
54.00 XLB1431V54 5.97 -0.53 5.35 66.0 5.90 84.0 1.0 0
54.50 XLB1424V54.5 7.00 0.00 5.55 138.0 6.45 22.0 0.0 0
54.50 XLB1431V54.5 6.47 -0.48 5.50 84.0 6.40 84.0 1.0 0
55.00 XLB1424V55 7.50 0.00 6.00 84.0 6.95 84.0 0.0 0
55.00 XLB1431V55 7.50 0.00 6.05 84.0 6.95 84.0 0.0 0
55.50 XLB1424V55.5 8.00 0.00 7.00 52.0 7.45 199.0 0.0 0
55.50 XLB1431V55.5 7.42 -0.58 6.95 6.0 7.40 84.0 1.0 0
56.00 XLB1424V56 8.50 0.00 7.00 84.0 7.95 84.0 0.0 0
56.00 XLB1431V56 8.50 0.00 7.55 67.0 7.95 214.0 0.0 0
56.50 XLB1424V56.5 8.50 0.00 7.65 84.0 8.45 84.0 0.0 0
56.50 XLB1431V56.5 8.33 -0.52 7.55 25.0 8.40 25.0 1.0 0
57.00 XLB1424V57 9.35 0.00 8.15 84.0 8.95 84.0 0.0 0
57.00 XLB1431V57 9.35 0.00 7.95 84.0 8.95 84.0 0.0 0
57.50 XLB1424V57.5 9.37 -0.58 8.65 84.0 9.40 71.0 4.0 0
57.50 XLB1431V57.5 9.90 0.00 8.50 84.0 9.45 84.0 0.0 0