$48.28 +0.36 (0.75%) Sel Sct Mat Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 48.28
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.36 (0.75%)
Prev Close: 47.92
Open: 48.01
Bid: 48.25
Ask: 48.40
Options:

Call Options: XLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 XLB1424J34 13.60 0.00 13.15 250.0 14.70 84.0 0.0 0
35.00 XLB1424J35 11.35 0.00 11.15 84.0 14.35 23.0 0.0 0
35.00 XLB1431J35 11.70 0.00 11.90 355.0 14.00 84.0 0.0 0
36.00 XLB1424J36 10.40 0.00 10.15 84.0 13.35 118.0 0.0 0
36.00 XLB1431J36 10.15 0.00 10.20 94.0 13.35 84.0 0.0 0
37.00 XLB1424J37 9.40 0.00 9.20 260.0 12.35 112.0 0.0 0
37.00 XLB1431J37 9.15 0.00 9.15 1714.0 12.35 348.0 0.0 0
38.00 XLB1424J38 8.20 0.00 8.20 84.0 11.35 486.0 0.0 0
38.00 XLB1431J38 8.25 0.00 9.85 255.0 10.40 71.0 0.0 0
38.50 XLB1424J38.5 9.00 0.00 9.00 84.0 10.05 84.0 0.0 0
39.00 XLB1424J39 8.70 0.00 8.40 84.0 9.35 12.0 0.0 0
39.00 XLB1431J39 9.35 0.65 8.85 526.0 9.40 70.0 7.0 7
39.50 XLB1424J39.5 8.20 0.00 7.90 84.0 9.05 84.0 0.0 0
40.00 XLB1424J40 8.13 0.38 7.35 84.0 8.35 18.0 6.0 7
40.00 XLB1431J40 0.00 0.00 7.85 30.0 8.40 63.0 0.0 0
40.50 XLB1424J40.5 7.89 0.64 7.00 84.0 7.90 26.0 1.0 13
40.50 XLB1431J40.5 7.15 0.00 7.35 75.0 7.90 122.0 0.0 0
41.00 XLB1424J41 7.09 0.00 6.50 84.0 7.35 18.0 7.0 8
41.00 XLB1431J41 6.75 0.00 6.85 801.0 7.40 315.0 0.0 0
41.50 XLB1424J41.5 6.90 0.65 5.95 84.0 6.95 25.0 1.0 1
41.50 XLB1431J41.5 6.25 0.00 6.35 84.0 6.90 69.0 0.0 0
42.00 XLB1424J42 6.15 0.40 5.45 100.0 6.50 84.0 7.0 12
42.00 XLB1431J42 2.79 -2.96 5.85 139.0 6.40 90.0 50.0 50
42.50 XLB1424J42.5 5.92 0.67 5.00 80.0 6.00 80.0 7.0 7
42.50 XLB1431J42.5 2.38 -2.87 5.35 84.0 5.90 12.0 1.0 1
43.00 XLB1424J43 5.17 0.42 4.50 84.0 5.50 80.0 6.0 21
43.00 XLB1431J43 5.05 0.30 4.85 147.0 5.40 63.0 5.0 23
43.50 XLB1424J43.5 1.44 -2.81 4.00 851.0 5.10 21.0 22.0 22
43.50 XLB1431J43.5 2.73 -1.52 4.35 114.0 4.90 63.0 1.0 11
44.00 XLB1424J44 4.09 0.00 3.55 84.0 4.50 55.0 11.0 529
44.00 XLB1431J44 3.75 0.00 3.85 74.0 4.40 56.0 0.0 0
44.50 XLB1424J44.5 3.60 0.00 3.05 1056.0 4.00 81.0 11.0 48
44.50 XLB1431J44.5 1.10 -2.20 3.35 154.0 3.90 63.0 3.0 3
45.00 XLB1424J45 2.88 0.00 2.55 360.0 3.40 62.0 3.0 33
45.00 XLB1431J45 1.26 -1.57 2.88 111.0 3.40 63.0 20.0 48
45.50 XLB1424J45.5 1.15 -1.23 2.06 18.0 2.87 18.0 25.0 67
45.50 XLB1431J45.5 0.71 -1.69 2.40 132.0 2.92 43.0 8.0 28
46.00 XLB1424J46 2.35 0.52 1.56 370.0 2.38 112.0 30.0 55
46.00 XLB1431J46 2.30 0.37 1.93 203.0 2.40 63.0 1.0 29
46.50 XLB1424J46.5 1.71 0.00 1.06 1141.0 2.00 31.0 24.0 85
46.50 XLB1431J46.5 1.18 -0.37 1.59 78.0 1.96 63.0 10.0 205
47.00 XLB1424J47 1.17 0.35 0.62 976.0 1.36 12.0 20.0 138
47.00 XLB1431J47 0.19 -0.95 1.34 61.0 1.48 63.0 10.0 41
47.50 XLB1424J47.5 0.74 0.10 0.50 531.0 0.88 63.0 12.0 215
47.50 XLB1431J47.5 0.25 -0.52 0.92 56.0 1.05 66.0 1.0 39
48.00 XLB1424J48 0.30 0.01 0.12 51.0 0.36 51.0 5.0 75
48.00 XLB1431J48 0.54 -0.10 0.55 12.0 0.66 5.0 9.0 51
48.50 XLB1424J48.5 0.29 0.26 0.01 785.0 0.05 677.0 5.0 85
48.50 XLB1431J48.5 0.31 0.06 0.27 41.0 0.37 46.0 442.0 40
49.00 XLB1424J49 0.17 0.16 0.01 68.0 0.13 1701.0 47.0 47
49.00 XLB1431J49 0.13 0.02 0.12 21.0 0.18 51.0 4.0 180
49.50 XLB1424J49.5 0.55 0.38 0.01 2.0 0.13 905.0 10.0 10
49.50 XLB1431J49.5 0.14 0.09 0.03 80.0 0.12 86.0 55.0 56
50.00 XLB1424J50 0.34 0.20 0.01 23.0 0.14 1562.0 20.0 32
50.00 XLB1431J50 0.76 0.75 0.01 38.0 0.18 370.0 20.0 20
50.50 XLB1424J50.5 0.23 0.09 0.01 199.0 0.14 1796.0 60.0 65
50.50 XLB1431J50.5 0.32 0.16 0.01 10.0 0.16 372.0 20.0 20
51.00 XLB1424J51 0.06 -0.08 0.01 15.0 0.14 1802.0 2.0 1,077
51.00 XLB1431J51 0.35 0.22 0.01 21.0 0.13 345.0 20.0 20
51.50 XLB1424J51.5 0.14 0.00 0.01 313.0 0.14 223.0 0.0 0
51.50 XLB1431J51.5 0.15 0.00 0.01 11.0 0.15 76.0 0.0 0
52.00 XLB1424J52 0.15 0.01 0.01 67.0 0.14 1596.0 2.0 2
52.00 XLB1431J52 0.15 0.00 0.01 64.0 0.15 69.0 0.0 0
52.50 XLB1424J52.5 0.16 0.00 0.01 76.0 0.14 75.0 0.0 0
52.50 XLB1431J52.5 0.14 0.00 0.01 30.0 0.14 76.0 0.0 0
53.00 XLB1424J53 0.16 0.00 0.01 25.0 0.14 75.0 0.0 0
53.00 XLB1431J53 0.14 0.00 0.01 27.0 0.14 77.0 0.0 0
53.50 XLB1424J53.5 0.07 -0.08 0.00 0.0 0.14 75.0 1.0 1
53.50 XLB1431J53.5 0.13 0.00 0.01 23.0 0.14 69.0 0.0 0
54.00 XLB1424J54 0.14 0.00 0.00 0.0 0.14 100.0 0.0 0
54.00 XLB1431J54 0.13 0.00 0.01 1.0 0.14 74.0 0.0 0
54.50 XLB1424J54.5 0.15 0.00 0.00 0.0 0.14 75.0 0.0 0
54.50 XLB1431J54.5 0.12 0.00 0.00 0.0 0.14 75.0 0.0 0
55.00 XLB1424J55 0.15 0.00 0.00 0.0 0.14 75.0 0.0 0
55.00 XLB1431J55 0.13 0.00 0.00 0.0 0.14 74.0 0.0 0
55.50 XLB1424J55.5 0.15 0.00 0.00 0.0 0.14 75.0 0.0 0
55.50 XLB1431J55.5 0.14 0.00 0.00 0.0 0.14 75.0 0.0 0
56.00 XLB1424J56 0.15 0.00 0.00 0.0 0.14 75.0 0.0 0
56.00 XLB1431J56 0.14 0.00 0.00 0.0 0.14 100.0 0.0 0
56.50 XLB1424J56.5 0.15 0.00 0.00 0.0 0.14 75.0 0.0 0
56.50 XLB1431J56.5 0.14 0.00 0.00 0.0 0.14 100.0 0.0 0
57.00 XLB1424J57 0.15 0.00 0.00 0.0 0.14 75.0 0.0 0
57.00 XLB1431J57 0.14 0.00 0.00 0.0 0.14 86.0 0.0 0
57.50 XLB1424J57.5 0.14 0.00 0.00 0.0 0.14 1215.0 0.0 0
57.50 XLB1431J57.5 0.14 0.00 0.00 0.0 0.14 86.0 0.0 0
58.00 XLB1431J58 0.00 0.00 0.00 0.0 0.14 93.0 0.0 0
59.00 XLB1431J59 0.00 0.00 0.00 0.0 0.14 86.0 0.0 0
60.00 XLB1431J60 0.00 0.00 0.00 0.0 0.14 835.0 0.0 0

Put Options: XLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 XLB1424V34 0.14 0.00 0.00 0.0 0.14 1312.0 0.0 0
35.00 XLB1424V35 0.16 0.00 0.00 0.0 0.14 104.0 0.0 0
35.00 XLB1431V35 0.14 0.00 0.00 0.0 0.14 999.0 0.0 0
36.00 XLB1424V36 0.16 0.00 0.01 2.0 0.14 104.0 0.0 0
36.00 XLB1431V36 0.14 0.00 0.00 0.0 0.14 104.0 0.0 0
37.00 XLB1424V37 0.16 0.00 0.01 2.0 0.13 99.0 0.0 0
37.00 XLB1431V37 0.14 0.00 0.01 10.0 0.14 104.0 0.0 0
38.00 XLB1424V38 0.15 0.00 0.01 78.0 0.14 242.0 0.0 0
38.00 XLB1431V38 0.14 0.00 0.01 63.0 0.14 244.0 0.0 0
38.50 XLB1424V38.5 0.16 0.00 0.01 78.0 0.14 220.0 0.0 0
39.00 XLB1424V39 0.16 0.00 0.01 78.0 0.13 159.0 0.0 0
39.00 XLB1431V39 0.14 0.00 0.01 65.0 0.14 229.0 0.0 0
39.50 XLB1424V39.5 0.16 0.00 0.02 66.0 0.14 220.0 0.0 0
40.00 XLB1424V40 0.16 0.00 0.01 76.0 0.14 221.0 0.0 0
40.00 XLB1431V40 0.00 0.00 0.00 0.0 0.14 88.0 0.0 0
40.50 XLB1424V40.5 0.07 -0.07 0.01 89.0 0.14 1779.0 73.0 73
40.50 XLB1431V40.5 0.15 0.01 0.02 53.0 0.14 1587.0 12.0 19
41.00 XLB1424V41 0.09 -0.06 0.01 73.0 0.14 1611.0 10.0 10
41.00 XLB1431V41 0.13 0.10 0.02 65.0 0.03 162.0 90.0 98
41.50 XLB1424V41.5 0.15 -0.01 0.01 88.0 0.14 223.0 1.0 1
41.50 XLB1431V41.5 0.17 0.03 0.01 83.0 0.14 1053.0 6.0 6
42.00 XLB1424V42 0.08 -0.06 0.01 67.0 0.14 1975.0 1000.0 1,028
42.00 XLB1431V42 0.03 -0.12 0.03 1.0 0.15 1573.0 1.0 23
42.50 XLB1424V42.5 0.34 0.20 0.02 79.0 0.14 1961.0 9.0 10
42.50 XLB1431V42.5 0.07 -0.07 0.01 409.0 0.14 1599.0 52.0 55
43.00 XLB1424V43 0.27 0.13 0.03 91.0 0.14 2023.0 35.0 36
43.00 XLB1431V43 0.66 0.65 0.01 10.0 0.14 685.0 33.0 36
43.50 XLB1424V43.5 0.68 0.54 0.04 34.0 0.14 1768.0 3.0 23
43.50 XLB1431V43.5 0.92 0.91 0.01 3.0 0.14 795.0 110.0 102
44.00 XLB1424V44 0.89 0.75 0.01 125.0 0.13 1717.0 22.0 22
44.00 XLB1431V44 1.11 1.10 0.01 23.0 0.14 34.0 9.0 19
44.50 XLB1424V44.5 0.61 0.47 0.02 53.0 0.13 1736.0 51.0 86
44.50 XLB1431V44.5 1.31 1.29 0.01 34.0 0.14 1054.0 12.0 89
45.00 XLB1424V45 0.05 -0.04 0.01 6.0 0.02 37.0 2.0 1,003
45.00 XLB1431V45 0.31 0.28 0.01 66.0 0.09 547.0 20.0 89
45.50 XLB1424V45.5 0.62 0.53 0.02 50.0 0.09 1499.0 150.0 195
45.50 XLB1431V45.5 0.54 0.49 0.02 26.0 0.10 361.0 10.0 10
46.00 XLB1424V46 0.81 0.68 0.03 60.0 0.03 135.0 19.0 67
46.00 XLB1431V46 0.10 0.02 0.03 35.0 0.10 279.0 24.0 54
46.50 XLB1424V46.5 0.29 0.28 0.01 90.0 0.09 1774.0 22.0 8
46.50 XLB1431V46.5 1.30 1.16 0.05 63.0 0.13 161.0 1.0 863
47.00 XLB1424V47 0.05 0.04 0.01 643.0 0.09 1774.0 2.0 22
47.00 XLB1431V47 0.21 0.02 0.03 46.0 0.13 56.0 1929.0 102
47.50 XLB1424V47.5 0.01 -0.06 0.01 61.0 0.03 172.0 169.0 87
47.50 XLB1431V47.5 0.20 -0.13 0.12 51.0 0.21 63.0 1721.0 67
48.00 XLB1424V48 0.03 -0.15 0.01 24.0 0.10 1699.0 12.0 171
48.00 XLB1431V48 0.33 -0.20 0.23 63.0 0.35 66.0 254.0 404
48.50 XLB1424V48.5 0.55 0.09 0.13 75.0 0.60 58.0 29.0 158
48.50 XLB1431V48.5 0.88 0.00 0.47 22.0 0.58 61.0 10.0 54
49.00 XLB1424V49 0.67 0.13 0.50 3.0 1.10 430.0 20.0 20
49.00 XLB1431V49 0.95 0.00 0.61 10.0 0.95 168.0 0.0 0
49.50 XLB1424V49.5 1.39 0.44 1.12 39.0 1.60 372.0 55.0 61
49.50 XLB1431V49.5 1.24 -0.08 1.20 12.0 1.59 162.0 22.0 53
50.00 XLB1424V50 1.86 0.43 1.62 20.0 2.10 334.0 10.0 14
50.00 XLB1431V50 1.54 -0.10 1.62 271.0 2.12 347.0 40.0 40
50.50 XLB1424V50.5 2.89 0.97 2.12 43.0 2.61 348.0 12.0 1
50.50 XLB1431V50.5 2.11 0.00 2.10 58.0 2.67 123.0 0.0 0
51.00 XLB1424V51 1.41 -1.01 2.62 13.0 3.10 332.0 2.0 2
51.00 XLB1431V51 2.98 0.39 2.66 12.0 3.20 113.0 1.0 1
51.50 XLB1424V51.5 5.48 2.57 2.95 103.0 3.60 312.0 3.0 3
51.50 XLB1431V51.5 3.05 0.00 3.05 69.0 3.70 89.0 0.0 0
52.00 XLB1424V52 3.35 0.00 3.55 25.0 4.10 84.0 0.0 0
52.00 XLB1431V52 3.55 0.00 3.40 1.0 4.20 84.0 0.0 0
52.50 XLB1424V52.5 3.90 0.00 4.05 42.0 4.60 84.0 0.0 0
52.50 XLB1431V52.5 4.05 0.00 3.90 1.0 4.70 84.0 0.0 0
53.00 XLB1424V53 4.70 0.30 4.60 15.0 5.10 84.0 4.0 4
53.00 XLB1431V53 4.90 0.35 4.65 12.0 4.90 60.0 11.0 11
53.50 XLB1424V53.5 4.45 0.00 5.05 25.0 5.45 84.0 7.0 7
53.50 XLB1431V53.5 4.50 0.00 5.15 12.0 5.45 84.0 0.0 0
54.00 XLB1424V54 4.95 0.00 5.55 25.0 5.95 84.0 0.0 0
54.00 XLB1431V54 5.97 0.47 5.65 18.0 5.95 84.0 1.0 1
54.50 XLB1424V54.5 5.45 0.00 6.05 25.0 6.45 84.0 0.0 0
54.50 XLB1431V54.5 6.47 0.47 6.15 18.0 6.45 84.0 1.0 1
55.00 XLB1424V55 5.90 0.00 6.55 25.0 6.95 84.0 0.0 0
55.00 XLB1431V55 5.20 0.00 6.35 84.0 6.90 83.0 0.0 0
55.50 XLB1424V55.5 6.60 0.00 6.35 84.0 8.20 84.0 0.0 0
55.50 XLB1431V55.5 7.42 0.42 6.40 84.0 7.95 84.0 1.0 1
56.00 XLB1424V56 6.75 0.00 6.90 84.0 8.65 84.0 0.0 0
56.00 XLB1431V56 6.40 0.00 6.80 300.0 8.75 310.0 0.0 0
56.50 XLB1424V56.5 7.25 0.00 7.40 84.0 9.15 84.0 0.0 0
56.50 XLB1431V56.5 8.33 1.08 7.90 114.0 8.45 84.0 1.0 1
57.00 XLB1424V57 7.25 0.00 7.45 22.0 9.70 97.0 0.0 0
57.00 XLB1431V57 7.15 0.00 7.40 84.0 8.95 84.0 0.0 0
57.50 XLB1424V57.5 9.37 1.02 8.90 84.0 9.45 126.0 4.0 4
57.50 XLB1431V57.5 7.50 0.00 8.10 84.0 9.60 84.0 0.0 0
58.00 XLB1431V58 0.00 0.00 8.20 40.0 10.15 84.0 0.0 0
59.00 XLB1431V59 0.00 0.00 9.65 84.0 11.40 84.0 0.0 0
60.00 XLB1431V60 0.00 0.00 11.30 84.0 12.20 84.0 0.0 0