$47.96 -0.39 (-0.81%) Sel Sct Mat Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 47.96
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.39 (-0.81%)
Prev Close: 48.35
Open: 48.70
Bid: 47.88
Ask: 48.08
Options:

Call Options: XLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 XLB1424J34 13.50 0.00 13.65 244.0 14.45 376.0 0.0 0
35.00 XLB1424J35 11.60 0.00 11.55 45.0 14.00 84.0 0.0 0
36.00 XLB1424J36 10.60 0.00 10.25 10.0 13.50 1.0 0.0 0
37.00 XLB1424J37 9.75 0.00 9.50 113.0 11.40 267.0 0.0 0
38.00 XLB1424J38 8.75 0.00 8.25 10.0 11.50 1.0 0.0 0
38.50 XLB1424J38.5 8.25 0.00 8.35 312.0 10.70 312.0 0.0 0
39.00 XLB1424J39 8.55 0.00 7.85 312.0 10.45 312.0 0.0 0
39.50 XLB1424J39.5 8.05 0.00 7.80 312.0 9.15 312.0 0.0 0
40.00 XLB1424J40 8.13 0.58 7.30 312.0 8.65 312.0 6.0 0
40.50 XLB1424J40.5 7.89 0.59 7.35 376.0 7.75 307.0 1.0 12
40.50 XLB1431J40.5 7.25 0.00 7.00 312.0 8.15 531.0 0.0 0
41.00 XLB1424J41 7.38 0.58 6.65 450.0 7.20 468.0 1.0 0
41.00 XLB1431J41 6.75 0.00 6.35 312.0 7.65 496.0 0.0 0
41.50 XLB1424J41.5 6.90 0.55 6.10 488.0 7.05 534.0 1.0 0
41.50 XLB1431J41.5 6.25 0.00 6.40 318.0 7.15 312.0 0.0 0
42.00 XLB1424J42 6.15 0.30 5.80 1577.0 6.35 1620.0 7.0 12
42.00 XLB1431J42 2.79 -2.96 5.80 1593.0 6.55 1059.0 50.0 50
42.50 XLB1424J42.5 5.92 0.57 5.10 493.0 6.05 548.0 7.0 0
42.50 XLB1431J42.5 2.38 -2.87 4.90 488.0 6.15 312.0 1.0 1
43.00 XLB1424J43 5.17 0.32 4.60 1686.0 5.35 1638.0 6.0 21
43.00 XLB1431J43 5.05 0.00 4.75 1698.0 5.55 995.0 5.0 23
43.50 XLB1424J43.5 1.44 -2.91 4.10 1634.0 4.75 501.0 22.0 22
43.50 XLB1431J43.5 2.73 -1.52 4.20 1690.0 5.05 940.0 1.0 11
44.00 XLB1424J44 4.44 0.59 3.60 1697.0 4.20 356.0 42.0 490
44.00 XLB1431J44 3.75 0.00 3.70 585.0 4.65 348.0 0.0 0
44.50 XLB1424J44.5 3.92 0.57 3.35 1359.0 3.70 361.0 30.0 8
44.50 XLB1431J44.5 1.10 -2.15 3.20 964.0 4.05 1228.0 3.0 3
45.00 XLB1424J45 3.14 0.28 2.90 352.0 3.25 355.0 3.0 28
45.00 XLB1431J45 1.26 -1.57 2.91 448.0 3.55 1231.0 20.0 48
45.50 XLB1424J45.5 1.15 -1.24 2.36 1253.0 2.75 354.0 25.0 67
45.50 XLB1431J45.5 0.71 -1.65 2.43 611.0 3.15 1235.0 8.0 28
46.00 XLB1424J46 2.35 0.00 1.92 1069.0 2.25 354.0 30.0 55
46.00 XLB1431J46 2.30 0.42 2.02 343.0 2.49 359.0 1.0 29
46.50 XLB1424J46.5 0.78 -0.67 1.17 968.0 1.78 359.0 20.0 82
46.50 XLB1431J46.5 1.18 -0.38 1.57 529.0 1.86 343.0 10.0 205
47.00 XLB1424J47 1.17 -0.02 0.96 390.0 1.34 529.0 20.0 128
47.00 XLB1431J47 0.19 -1.22 1.23 360.0 1.45 367.0 10.0 41
47.50 XLB1424J47.5 0.71 -0.11 0.59 387.0 0.80 376.0 99.0 118
47.50 XLB1431J47.5 0.25 -0.78 0.83 391.0 1.04 431.0 1.0 39
48.00 XLB1424J48 0.60 0.00 0.27 348.0 0.42 364.0 5.0 57
48.00 XLB1431J48 0.54 0.00 0.54 348.0 0.69 633.0 2.0 52
48.50 XLB1424J48.5 0.29 0.00 0.09 18.0 0.19 479.0 5.0 85
48.50 XLB1431J48.5 0.49 0.00 0.30 348.0 0.42 415.0 11.0 40
49.00 XLB1424J49 0.17 0.09 0.01 348.0 0.13 1009.0 47.0 15
49.00 XLB1431J49 0.23 -0.04 0.17 56.0 0.24 407.0 69.0 124
49.50 XLB1424J49.5 0.55 0.46 0.01 2.0 0.16 864.0 10.0 10
49.50 XLB1431J49.5 0.14 0.04 0.07 325.0 0.16 447.0 55.0 3
50.00 XLB1424J50 0.34 0.22 0.01 23.0 0.13 864.0 20.0 32
50.00 XLB1431J50 0.76 0.73 0.01 81.0 0.23 125.0 20.0 20
50.50 XLB1424J50.5 0.23 0.11 0.01 199.0 0.13 860.0 60.0 65
50.50 XLB1431J50.5 0.32 0.20 0.01 10.0 0.21 867.0 20.0 20
51.00 XLB1424J51 0.06 -0.06 0.01 15.0 0.13 1646.0 2.0 1,077
51.00 XLB1431J51 0.35 0.23 0.01 21.0 0.13 864.0 20.0 20
51.50 XLB1424J51.5 0.12 0.00 0.01 313.0 0.13 321.0 0.0 0
51.50 XLB1431J51.5 0.12 0.00 0.01 11.0 0.19 63.0 0.0 0
52.00 XLB1424J52 0.15 0.03 0.01 67.0 0.13 1463.0 2.0 2
52.00 XLB1431J52 0.12 0.00 0.01 64.0 0.19 165.0 0.0 0
52.50 XLB1424J52.5 0.12 0.00 0.01 76.0 0.20 82.0 0.0 0
52.50 XLB1431J52.5 0.12 0.00 0.01 30.0 0.18 321.0 0.0 0
53.00 XLB1424J53 0.12 0.00 0.01 25.0 0.20 89.0 0.0 0
53.00 XLB1431J53 0.12 0.00 0.01 27.0 0.19 321.0 0.0 0
53.50 XLB1424J53.5 0.07 -0.05 0.00 0.0 0.20 64.0 1.0 1
53.50 XLB1431J53.5 0.12 0.00 0.01 23.0 0.13 321.0 0.0 0
54.00 XLB1424J54 0.12 0.00 0.00 0.0 0.13 407.0 0.0 0
54.00 XLB1431J54 0.12 0.00 0.01 1.0 0.13 407.0 0.0 0
54.50 XLB1424J54.5 0.12 0.00 0.00 0.0 0.23 1.0 0.0 0
54.50 XLB1431J54.5 0.12 0.00 0.00 0.0 0.12 300.0 0.0 0
55.00 XLB1424J55 0.12 0.00 0.00 0.0 0.23 1.0 0.0 0
55.00 XLB1431J55 0.12 0.00 0.00 0.0 0.13 409.0 0.0 0
55.50 XLB1424J55.5 0.12 0.00 0.00 0.0 0.23 1.0 0.0 0
55.50 XLB1431J55.5 0.12 0.00 0.00 0.0 0.13 111.0 0.0 0
56.00 XLB1424J56 0.12 0.00 0.00 0.0 0.23 1.0 0.0 0
56.00 XLB1431J56 0.12 0.00 0.00 0.0 0.13 370.0 0.0 0
56.50 XLB1424J56.5 0.12 0.00 0.00 0.0 0.19 66.0 0.0 0
56.50 XLB1431J56.5 0.12 0.00 0.00 0.0 0.19 1.0 0.0 0
57.00 XLB1424J57 0.13 0.00 0.00 0.0 0.19 66.0 0.0 0
57.00 XLB1431J57 0.12 0.00 0.00 0.0 0.16 60.0 0.0 0
57.50 XLB1424J57.5 0.13 0.00 0.00 0.0 0.13 904.0 0.0 0
57.50 XLB1431J57.5 0.12 0.00 0.00 0.0 0.13 904.0 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 0.14 946.0 0.0 0
35.00 XLB1424V35 0.14 0.00 0.00 0.0 0.20 342.0 0.0 0
36.00 XLB1424V36 0.14 0.00 0.01 2.0 0.20 372.0 0.0 0
37.00 XLB1424V37 0.14 0.00 0.01 2.0 0.21 372.0 0.0 0
38.00 XLB1424V38 0.14 0.00 0.01 78.0 0.21 425.0 0.0 0
38.50 XLB1424V38.5 0.14 0.00 0.01 78.0 0.20 381.0 0.0 0
39.00 XLB1424V39 0.14 0.00 0.01 78.0 0.21 358.0 0.0 0
39.50 XLB1424V39.5 0.14 0.00 0.02 66.0 0.21 358.0 0.0 0
40.00 XLB1424V40 0.14 0.00 0.01 76.0 0.21 358.0 0.0 0
40.50 XLB1424V40.5 0.07 -0.07 0.01 89.0 0.14 928.0 73.0 73
40.50 XLB1431V40.5 0.15 0.01 0.02 53.0 0.15 928.0 12.0 19
41.00 XLB1424V41 0.09 -0.05 0.01 73.0 0.15 928.0 10.0 10
41.00 XLB1431V41 0.13 -0.01 0.02 65.0 0.03 110.0 90.0 98
41.50 XLB1424V41.5 0.15 0.01 0.01 88.0 0.22 358.0 1.0 1
41.50 XLB1431V41.5 0.17 0.16 0.01 83.0 0.15 1033.0 6.0 6
42.00 XLB1424V42 0.08 -0.05 0.01 67.0 0.14 928.0 1000.0 1,028
42.00 XLB1431V42 0.03 0.00 0.03 1.0 0.15 1064.0 1.0 23
42.50 XLB1424V42.5 0.34 0.20 0.02 79.0 0.14 928.0 9.0 10
42.50 XLB1431V42.5 0.07 0.06 0.01 409.0 0.14 1064.0 52.0 55
43.00 XLB1424V43 0.27 0.13 0.03 91.0 0.14 928.0 35.0 36
43.00 XLB1431V43 0.66 0.64 0.02 195.0 0.14 1040.0 33.0 36
43.50 XLB1424V43.5 0.68 0.54 0.04 34.0 0.14 928.0 3.0 23
43.50 XLB1431V43.5 0.92 0.89 0.03 5.0 0.14 1038.0 110.0 102
44.00 XLB1424V44 0.89 0.75 0.01 125.0 0.14 928.0 22.0 22
44.00 XLB1431V44 1.11 1.07 0.04 5.0 0.14 1040.0 9.0 19
44.50 XLB1424V44.5 0.61 0.47 0.02 53.0 0.14 928.0 51.0 86
44.50 XLB1431V44.5 1.31 1.30 0.03 79.0 0.14 1090.0 12.0 89
45.00 XLB1424V45 0.05 0.00 0.01 6.0 0.09 984.0 2.0 1,003
45.00 XLB1431V45 0.31 0.30 0.04 55.0 0.10 459.0 20.0 89
45.50 XLB1424V45.5 0.62 0.60 0.02 50.0 0.09 1076.0 150.0 195
45.50 XLB1431V45.5 0.54 0.51 0.06 55.0 0.11 342.0 10.0 10
46.00 XLB1424V46 0.81 0.78 0.03 60.0 0.13 1142.0 19.0 67
46.00 XLB1431V46 1.79 1.74 0.09 146.0 0.16 419.0 18.0 54
46.50 XLB1424V46.5 0.29 0.26 0.01 69.0 0.12 997.0 22.0 8
46.50 XLB1431V46.5 1.30 1.21 0.14 141.0 0.22 218.0 1.0 863
47.00 XLB1424V47 0.05 0.03 0.02 348.0 0.09 368.0 2.0 22
47.00 XLB1431V47 1.58 1.44 0.20 348.0 0.32 921.0 62.0 62
47.50 XLB1424V47.5 0.12 -0.03 0.07 750.0 0.15 750.0 80.0 7
47.50 XLB1431V47.5 0.29 0.09 0.31 348.0 0.44 750.0 11.0 67
48.00 XLB1424V48 0.17 -0.08 0.20 371.0 0.36 771.0 131.0 58
48.00 XLB1431V48 0.48 0.00 0.47 348.0 0.58 300.0 28.0 403
48.50 XLB1424V48.5 0.55 0.12 0.48 348.0 0.62 301.0 29.0 170
48.50 XLB1431V48.5 0.58 0.00 0.69 367.0 0.88 562.0 32.0 44
49.00 XLB1424V49 0.67 0.07 0.72 517.0 1.16 368.0 20.0 0
49.00 XLB1431V49 0.74 0.00 1.05 57.0 1.28 124.0 0.0 0
49.50 XLB1424V49.5 1.39 0.46 1.21 386.0 1.63 394.0 55.0 9
49.50 XLB1431V49.5 1.24 -0.24 1.30 465.0 1.71 401.0 22.0 58
50.00 XLB1424V50 1.65 0.27 1.42 1133.0 2.15 429.0 12.0 2
50.00 XLB1431V50 1.54 0.10 1.54 979.0 2.23 524.0 40.0 40
50.50 XLB1424V50.5 0.89 -1.05 1.90 490.0 3.25 309.0 1.0 1
50.50 XLB1431V50.5 1.90 0.00 1.93 84.0 2.81 253.0 0.0 0
51.00 XLB1424V51 1.41 -0.94 2.38 1629.0 3.75 758.0 2.0 2
51.00 XLB1431V51 2.98 0.60 2.45 348.0 3.35 496.0 1.0 1
51.50 XLB1424V51.5 5.48 2.58 2.89 1659.0 3.90 804.0 3.0 3
51.50 XLB1431V51.5 2.84 0.00 2.89 117.0 3.65 74.0 0.0 0
52.00 XLB1424V52 3.05 0.00 3.35 300.0 4.75 300.0 0.0 0
52.00 XLB1431V52 3.35 0.00 3.35 300.0 4.75 300.0 0.0 0
52.50 XLB1424V52.5 3.55 0.00 3.85 300.0 5.25 300.0 0.0 0
52.50 XLB1431V52.5 3.85 0.00 3.85 300.0 4.65 300.0 0.0 0
53.00 XLB1424V53 4.70 0.15 3.20 283.0 6.80 637.0 4.0 4
53.00 XLB1431V53 4.90 0.50 4.35 312.0 5.15 336.0 11.0 11
53.50 XLB1424V53.5 4.45 -0.10 3.70 631.0 7.05 324.0 7.0 7
53.50 XLB1431V53.5 4.80 0.00 4.65 300.0 5.65 300.0 0.0 0
54.00 XLB1424V54 5.05 0.00 4.35 324.0 7.80 611.0 0.0 0
54.00 XLB1431V54 5.97 0.00 5.40 312.0 6.35 324.0 1.0 1
54.50 XLB1424V54.5 5.55 0.00 4.75 1.0 8.30 300.0 0.0 0
54.50 XLB1431V54.5 6.47 0.00 5.85 312.0 6.90 336.0 1.0 1
55.00 XLB1424V55 6.00 0.00 5.25 1.0 8.80 300.0 0.0 0
55.00 XLB1431V55 6.05 0.00 5.25 1.0 8.75 300.0 0.0 0
55.50 XLB1424V55.5 7.00 0.00 5.75 1.0 9.30 300.0 0.0 0
55.50 XLB1431V55.5 7.42 0.00 6.85 319.0 8.10 322.0 1.0 1
56.00 XLB1424V56 7.00 0.00 6.25 1.0 9.75 300.0 0.0 0
56.00 XLB1431V56 7.05 0.00 6.25 1.0 9.15 300.0 0.0 0
56.50 XLB1424V56.5 7.65 0.00 7.30 300.0 8.70 300.0 0.0 0
56.50 XLB1431V56.5 8.33 0.00 6.90 319.0 9.05 312.0 1.0 1
57.00 XLB1424V57 8.15 0.00 7.35 1.0 10.70 10.0 0.0 0
57.00 XLB1431V57 7.95 0.00 7.30 1.0 9.40 300.0 0.0 0
57.50 XLB1424V57.5 9.37 0.00 8.35 745.0 9.95 404.0 4.0 4
57.50 XLB1431V57.5 8.50 0.00 8.30 963.0 9.95 300.0 0.0 0