Sel Sct Mat Shs  $50.44

down -0.25


19/9/2014 04:00 PM  |  NYSEARCA : XLB
Last Trade: 50.44
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.25 (-0.49 %)
Prev Close: 50.69
Open: 50.66
Bid: 49.55
Ask: 51.00
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
35.00 XLB1418J35 15.65 0.00 13.45 10.0 17.15 10.0 0.0 0
36.00 XLB1418J36 13.65 -1.00 12.65 3.0 16.30 1.0 10.0 10
37.00 XLB1418J37 13.65 0.00 12.95 40.0 14.50 37.0 0.0 0
38.00 XLB1418J38 12.65 0.00 11.95 40.0 13.50 37.0 0.0 0
39.00 XLB1418J39 11.65 0.00 10.95 45.0 13.10 37.0 0.0 0
40.00 XLB1418J40 10.65 0.00 10.05 45.0 12.15 39.0 0.0 0
41.00 XLB1418J41 9.40 -0.25 8.70 40.0 9.70 27.0 16.0 9
42.00 XLB1418J42 8.25 -0.40 7.65 40.0 8.70 37.0 18.0 71
43.00 XLB1418J43 7.30 -0.35 6.45 19.0 7.60 64.0 35.0 35
44.00 XLB1418J44 6.25 -0.40 4.70 10.0 6.65 40.0 43.0 54
45.00 XLB1418J45 5.40 -0.25 5.10 19.0 5.65 45.0 4.0 2
46.00 XLB1418J46 4.40 -0.25 4.00 20.0 4.65 55.0 9.0 9
47.00 XLB1418J47 3.65 0.00 3.00 1.0 3.65 45.0 0.0 0
48.00 XLB1418J48 2.26 -0.41 2.26 20.0 2.69 43.0 4.0 1
49.00 XLB1418J49 1.72 0.02 1.56 38.0 1.82 62.0 10.0 69
50.00 XLB1418J50 0.90 -0.05 0.81 39.0 0.99 56.0 30.0 3,369
51.00 XLB1418J51 0.37 -0.01 0.30 50.0 0.40 60.0 14528.0 956
52.00 XLB1418J52 0.13 0.03 0.08 32.0 0.13 40.0 17.0 2,340
53.00 XLB1418J53 0.01 0.00 0.01 26.0 0.14 37.0 0.0 0
54.00 XLB1418J54 0.04 0.00 0.01 10.0 0.17 24.0 0.0 0
55.00 XLB1418J55 0.03 0.00 0.00 0.0 0.15 37.0 0.0 0
56.00 XLB1418J56 0.03 0.00 0.00 0.0 0.13 27.0 0.0 0
57.00 XLB1418J57 0.03 0.00 0.00 0.0 0.06 37.0 0.0 0
58.00 XLB1418J58 0.03 0.00 0.00 0.0 0.29 20.0 0.0 0
59.00 XLB1418J59 0.03 0.00 0.00 0.0 0.03 40.0 0.0 0
60.00 XLB1418J60 0.03 0.00 0.00 0.0 0.03 40.0 0.0 0
61.00 XLB1418J61 0.03 0.00 0.00 0.0 0.03 40.0 0.0 0
62.00 XLB1418J62 0.03 0.00 0.00 0.0 0.02 40.0 0.0 0
63.00 XLB1418J63 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
64.00 XLB1418J64 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
65.00 XLB1418J65 0.02 0.00 0.00 0.0 0.02 37.0 0.0 0

Put Options: XLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLB1418V35 0.02 0.00 0.00 0.0 0.13 37.0 0.0 0
36.00 XLB1418V36 0.02 0.00 0.01 10.0 0.06 37.0 0.0 0
37.00 XLB1418V37 0.03 0.00 0.01 22.0 0.06 37.0 0.0 0
38.00 XLB1418V38 0.03 0.00 0.01 35.0 0.16 37.0 0.0 0
39.00 XLB1418V39 0.04 0.00 0.01 8.0 0.06 37.0 0.0 0
40.00 XLB1418V40 0.13 0.00 0.01 27.0 0.14 37.0 0.0 0
41.00 XLB1418V41 0.06 0.00 0.01 20.0 0.08 37.0 0.0 0
42.00 XLB1418V42 0.01 0.00 0.01 266.0 0.16 37.0 0.0 0
43.00 XLB1418V43 0.06 0.04 0.01 59.0 0.07 27.0 35.0 225
44.00 XLB1418V44 0.11 0.07 0.02 47.0 0.07 55.0 17.0 50
45.00 XLB1418V45 0.12 0.08 0.03 58.0 0.08 72.0 33.0 34
46.00 XLB1418V46 0.08 0.00 0.05 27.0 0.10 97.0 34.0 56
47.00 XLB1418V47 0.23 0.15 0.07 39.0 0.12 43.0 18.0 59
48.00 XLB1418V48 0.40 0.28 0.11 20.0 0.18 55.0 123.0 2,780
49.00 XLB1418V49 0.24 0.00 0.20 19.0 0.29 64.0 41.0 460
50.00 XLB1418V50 0.44 -0.04 0.40 50.0 0.53 37.0 3363.0 1,372
51.00 XLB1418V51 0.88 0.00 0.83 46.0 1.02 37.0 28.0 96
52.00 XLB1418V52 1.59 -0.01 1.45 37.0 1.86 47.0 1.0 49
53.00 XLB1418V53 3.25 0.74 2.28 1.0 2.78 37.0 10.0 10
54.00 XLB1418V54 3.45 0.00 3.00 1.0 3.80 37.0 0.0 0
55.00 XLB1418V55 4.45 0.00 3.85 1.0 6.25 45.0 0.0 0
56.00 XLB1418V56 5.40 0.00 4.85 21.0 6.25 1.0 0.0 0
57.00 XLB1418V57 6.40 0.00 5.60 1.0 8.30 10.0 0.0 0
58.00 XLB1418V58 7.45 0.00 5.00 20.0 8.10 20.0 0.0 0
59.00 XLB1418V59 8.40 0.00 6.90 20.0 10.35 10.0 0.0 0
60.00 XLB1418V60 9.40 0.00 7.90 20.0 11.35 10.0 0.0 0
61.00 XLB1418V61 8.80 0.00 8.85 10.0 12.35 10.0 0.0 0
62.00 XLB1418V62 11.40 0.00 9.90 20.0 13.30 1.0 0.0 0
63.00 XLB1418V63 12.20 0.00 10.90 20.0 14.30 1.0 0.0 0
64.00 XLB1418V64 13.45 0.00 11.90 20.0 15.30 1.0 0.0 0
65.00 XLB1418V65 14.40 0.00 13.00 21.0 16.60 20.0 0.0 0
Trading Center