Materials Select Sector SPDR® $47.52

up +0.15


17/4/2014 06:40 PM  |  NYSEARCA : XLB
Last Trade: 47.52
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.15 (0.32 %)
Prev Close: 47.37
Open: 47.35
Bid: 45.00
Ask: 47.54
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 7%
Options:

Call Options: XLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 XLB1419D31 15.00 -0.55 15.55 10.0 17.15 10.0 17.0 17
32.00 XLB1419D32 15.35 0.20 15.35 64.0 15.65 63.0 2.0 11
33.00 XLB1419D33 13.55 0.00 13.60 10.0 15.20 10.0 0.0 0
34.00 XLB1419D34 12.60 0.00 12.55 10.0 13.90 119.0 0.0 0
35.00 XLB1419D35 12.35 0.75 11.60 10.0 13.20 10.0 1.0 1
36.00 XLB1419D36 11.35 1.25 10.60 1.0 12.20 10.0 1.0 11
37.00 XLB1419D37 9.80 0.00 9.85 10.0 12.10 10.0 0.0 0
37.50 XLB1419D37.5 9.30 0.00 9.35 10.0 11.60 10.0 0.0 0
38.00 XLB1419D38 8.75 -0.40 9.40 20.0 9.60 30.0 34.0 94
38.50 XLB1419D38.5 8.30 0.00 8.35 10.0 10.30 10.0 0.0 0
39.00 XLB1419D39 8.45 0.30 8.35 30.0 8.60 30.0 10.0 10
39.50 XLB1419D39.5 7.30 0.00 7.35 10.0 9.30 1.0 0.0 0
40.00 XLB1419D40 7.05 -0.10 7.35 30.0 7.60 30.0 10.0 20
40.50 XLB1419D40.5 6.30 0.00 6.60 215.0 7.20 231.0 0.0 0
41.00 XLB1419D41 6.17 0.42 5.85 10.0 7.05 21.0 7.0 0
41.50 XLB1419D41.5 5.30 0.00 5.35 10.0 7.60 10.0 0.0 0
42.00 XLB1419D42 4.65 -0.50 5.25 2.0 5.60 64.0 9.0 9
42.50 XLB1419D42.5 4.30 0.00 4.70 47.0 5.15 47.0 0.0 0
43.00 XLB1419D43 4.45 0.30 4.35 85.0 4.60 64.0 40.0 30
43.50 XLB1419D43.5 3.10 -0.55 3.85 68.0 4.10 68.0 20.0 30
44.00 XLB1419D44 3.35 0.50 2.95 85.0 5.10 47.0 1.0 12
44.50 XLB1419D44.5 2.34 0.00 2.70 875.0 3.10 10.0 0.0 0
45.00 XLB1419D45 1.30 -0.86 2.35 926.0 2.59 10.0 104.0 181
45.50 XLB1419D45.5 1.05 -0.61 1.85 982.0 2.09 23.0 1.0 3
46.00 XLB1419D46 1.57 0.31 1.42 165.0 1.59 184.0 8.0 424
46.50 XLB1419D46.5 1.03 0.22 0.94 139.0 1.09 300.0 9.0 330
47.00 XLB1419D47 0.53 0.11 0.40 892.0 0.56 198.0 71.0 4,534
47.50 XLB1419D47.5 0.04 -0.12 0.01 85.0 0.05 101.0 2.0 507
48.00 XLB1419D48 0.02 -0.01 0.01 10.0 0.01 127.0 4.0 14,019
48.50 XLB1419D48.5 0.04 0.00 0.01 10.0 0.10 1536.0 0.0 0
49.00 XLB1419D49 0.01 -0.03 0.01 738.0 0.05 208.0 1.0 6,460
49.50 XLB1419D49.5 0.12 0.00 0.00 0.0 0.12 541.0 0.0 0
50.00 XLB1419D50 0.05 0.01 0.01 10.0 0.03 355.0 4.0 1,593
50.50 XLB1419D50.5 0.12 0.00 0.00 0.0 0.12 526.0 0.0 0
51.00 XLB1419D51 0.03 -0.03 0.01 545.0 0.05 1129.0 4.0 4
51.50 XLB1419D51.5 0.12 0.00 0.00 0.0 0.12 541.0 0.0 0
52.00 XLB1419D52 0.12 0.00 0.00 0.0 0.12 577.0 0.0 0
52.50 XLB1419D52.5 0.12 0.00 0.00 0.0 0.13 540.0 0.0 0
53.00 XLB1419D53 0.13 0.00 0.00 0.0 0.13 583.0 0.0 0
53.50 XLB1419D53.5 0.13 0.00 0.00 0.0 0.13 534.0 0.0 0
54.00 XLB1419D54 0.13 0.00 0.00 0.0 0.13 540.0 0.0 0
54.50 XLB1419D54.5 0.13 0.00 0.00 0.0 0.13 632.0 0.0 0
55.00 XLB1419D55 0.12 0.00 0.00 0.0 0.13 546.0 0.0 0
56.00 XLB1419D56 0.12 0.00 0.00 0.0 0.13 549.0 0.0 0
57.00 XLB1419D57 0.13 0.00 0.00 0.0 0.13 653.0 0.0 0
58.00 XLB1419D58 0.12 0.00 0.00 0.0 0.13 549.0 0.0 0
59.00 XLB1419D59 0.12 0.00 0.00 0.0 0.13 573.0 0.0 0
60.00 XLB1419D60 0.12 0.00 0.00 0.0 0.13 564.0 0.0 0
61.00 XLB1419D61 0.13 0.00 0.00 0.0 0.13 502.0 0.0 0

Put Options: XLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 XLB1419P31 0.13 0.00 0.00 0.0 0.13 508.0 0.0 0
32.00 XLB1419P32 0.13 0.00 0.01 34.0 0.13 517.0 0.0 0
33.00 XLB1419P33 0.13 0.00 0.00 0.0 0.13 492.0 0.0 0
34.00 XLB1419P34 0.03 -0.03 0.01 10.0 0.05 277.0 127.0 127
35.00 XLB1419P35 0.13 0.00 0.01 400.0 0.13 1548.0 0.0 0
36.00 XLB1419P36 0.03 -0.03 0.01 40.0 0.05 253.0 48.0 57
37.00 XLB1419P37 0.03 -0.03 0.02 31.0 0.05 227.0 38.0 75
37.50 XLB1419P37.5 0.14 0.00 0.00 0.0 0.13 508.0 0.0 0
38.00 XLB1419P38 0.14 0.00 0.01 31.0 0.13 1177.0 0.0 0
38.50 XLB1419P38.5 0.14 0.00 0.00 0.0 0.13 577.0 0.0 0
39.00 XLB1419P39 0.14 0.00 0.01 545.0 0.13 1552.0 0.0 0
39.50 XLB1419P39.5 0.14 0.00 0.00 0.0 0.13 173.0 0.0 0
40.00 XLB1419P40 0.14 0.00 0.01 159.0 0.13 1283.0 0.0 0
40.50 XLB1419P40.5 0.14 0.00 0.00 0.0 0.13 498.0 0.0 0
41.00 XLB1419P41 0.02 -0.04 0.01 1.0 0.05 681.0 50.0 55
41.50 XLB1419P41.5 0.15 0.00 0.00 0.0 0.13 523.0 0.0 0
42.00 XLB1419P42 0.08 0.02 0.01 20.0 0.05 192.0 14.0 52
42.50 XLB1419P42.5 0.15 0.00 0.01 10.0 0.13 508.0 0.0 0
43.00 XLB1419P43 0.02 -0.04 0.01 171.0 0.05 1242.0 2.0 346
43.50 XLB1419P43.5 0.15 0.00 0.02 135.0 0.13 1552.0 0.0 0
44.00 XLB1419P44 0.05 -0.01 0.03 60.0 0.05 1254.0 1.0 2,167
44.50 XLB1419P44.5 0.11 0.04 0.02 36.0 0.05 1236.0 100.0 100
45.00 XLB1419P45 0.03 -0.04 0.01 10.0 0.05 1230.0 5.0 2,735
45.50 XLB1419P45.5 0.15 0.08 0.03 60.0 0.05 1239.0 100.0 100
46.00 XLB1419P46 0.07 0.00 0.01 471.0 0.01 84.0 102.0 2,933
46.50 XLB1419P46.5 0.01 -0.01 0.01 129.0 0.02 1000.0 364.0 6,012
47.00 XLB1419P47 0.12 0.00 0.01 20.0 0.02 259.0 305.0 4,546
47.50 XLB1419P47.5 0.23 0.00 0.01 32.0 0.07 1263.0 0.0 0
48.00 XLB1419P48 0.52 -0.09 0.41 490.0 0.57 460.0 6.0 1,400
48.50 XLB1419P48.5 1.08 0.00 0.89 422.0 1.07 10.0 0.0 0
49.00 XLB1419P49 2.33 0.75 1.39 243.0 1.59 144.0 10.0 142
49.50 XLB1419P49.5 2.07 0.00 1.89 62.0 2.07 54.0 0.0 0
50.00 XLB1419P50 3.40 0.83 2.39 209.0 2.57 32.0 25.0 4
50.50 XLB1419P50.5 3.05 0.00 2.89 47.0 3.10 90.0 0.0 0
51.00 XLB1419P51 4.40 0.80 3.35 61.0 3.75 2.0 5.0 5
51.50 XLB1419P51.5 4.05 0.00 3.80 231.0 4.30 6.0 0.0 0
52.00 XLB1419P52 4.65 0.25 2.95 10.0 6.20 47.0 10.0 10
52.50 XLB1419P52.5 5.05 0.00 4.85 47.0 5.30 47.0 0.0 0
53.00 XLB1419P53 5.85 0.45 4.00 10.0 6.15 10.0 1.0 4
53.50 XLB1419P53.5 6.05 0.00 4.65 5.0 6.65 10.0 0.0 0
54.00 XLB1419P54 6.85 0.40 5.15 5.0 7.15 31.0 1.0 1
54.50 XLB1419P54.5 7.05 0.00 5.65 5.0 7.65 10.0 0.0 0
55.00 XLB1419P55 7.85 0.40 6.35 21.0 8.15 10.0 1.0 1
56.00 XLB1419P56 8.85 0.30 7.10 5.0 9.15 10.0 1.0 1
57.00 XLB1419P57 9.85 1.70 8.30 21.0 10.15 10.0 1.0 1
58.00 XLB1419P58 10.85 0.35 9.10 5.0 12.80 1.0 1.0 1
59.00 XLB1419P59 11.85 0.35 10.80 10.0 12.40 1.0 1.0 1
60.00 XLB1419P60 12.85 0.90 11.80 10.0 13.40 1.0 1.0 10
61.00 XLB1419P61 13.85 1.60 12.80 10.0 14.40 10.0 1.0 1
Trading Center