$49.59 -0.60 (-1.20%) Sel Sct Mat Shs - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Last Trade: 49.59
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.60 (-1.20%)
Prev Close: 50.19
Open: 50.14
Bid: 49.50
Ask: 49.86
Options:

Call Options: XLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLB1418J35 15.10 0.00 13.25 1168.0 16.70 1094.0 0.0 0
36.00 XLB1418J36 13.65 -0.45 12.45 70.0 14.10 421.0 10.0 10
37.00 XLB1418J37 13.05 0.00 12.45 164.0 13.10 122.0 0.0 0
38.00 XLB1418J38 12.25 0.00 11.50 29.0 12.30 1462.0 11.0 11
39.00 XLB1418J39 11.10 0.00 10.45 61.0 11.10 1406.0 6.0 6
40.00 XLB1418J40 10.13 0.00 9.50 143.0 9.80 1056.0 13.0 33
41.00 XLB1418J41 9.20 0.00 8.50 312.0 8.85 346.0 31.0 54
42.00 XLB1418J42 8.25 0.15 7.50 312.0 7.85 347.0 9.0 9
43.00 XLB1418J43 7.45 0.30 6.50 162.0 6.85 489.0 1.0 1
43.50 XLB1418J43.5 6.65 0.00 6.00 377.0 6.35 322.0 0.0 0
44.00 XLB1418J44 6.20 0.05 5.50 195.0 5.85 1061.0 18.0 18
44.50 XLB1418J44.5 5.60 0.00 5.05 57.0 5.35 322.0 0.0 0
45.00 XLB1418J45 5.30 0.15 4.55 312.0 4.90 348.0 28.0 28
45.50 XLB1418J45.5 4.65 0.00 4.05 339.0 4.40 322.0 0.0 0
46.00 XLB1418J46 4.40 0.20 3.55 183.0 3.90 500.0 9.0 9
46.50 XLB1418J46.5 3.70 0.00 3.10 376.0 3.40 1126.0 0.0 0
47.00 XLB1418J47 3.30 0.00 2.67 323.0 2.86 313.0 2.0 2
47.50 XLB1418J47.5 2.73 0.00 2.22 335.0 2.39 429.0 0.0 0
48.00 XLB1418J48 2.26 -0.01 1.78 339.0 1.88 23.0 4.0 1
48.50 XLB1418J48.5 1.83 0.00 1.40 351.0 1.47 12.0 0.0 0
49.00 XLB1418J49 1.10 -0.14 1.03 339.0 1.10 13.0 75.0 316
49.50 XLB1418J49.5 0.83 -0.24 0.72 339.0 0.80 313.0 24.0 77
50.00 XLB1418J50 0.53 -0.24 0.46 339.0 0.53 300.0 51.0 3,770
50.50 XLB1418J50.5 0.33 -0.24 0.27 339.0 0.31 12.0 30.0 1,129
51.00 XLB1418J51 0.16 -0.12 0.13 339.0 0.17 312.0 13.0 15,540
51.50 XLB1418J51.5 0.18 0.06 0.05 300.0 0.12 101.0 4.0 1,787
52.00 XLB1418J52 0.05 0.00 0.02 54.0 0.06 63.0 20.0 2,437
52.50 XLB1418J52.5 0.02 0.00 0.01 20.0 0.04 38.0 0.0 0
53.00 XLB1418J53 0.03 -0.01 0.01 43.0 0.03 62.0 15.0 215
53.50 XLB1418J53.5 0.03 0.00 0.00 0.0 0.03 62.0 0.0 0
54.00 XLB1418J54 0.03 0.00 0.01 10.0 0.03 62.0 0.0 0
54.50 XLB1418J54.5 0.03 0.00 0.00 0.0 0.03 62.0 0.0 0
55.00 XLB1418J55 0.03 0.00 0.00 0.0 0.02 62.0 0.0 0
55.50 XLB1418J55.5 0.13 0.00 0.00 0.0 0.02 287.0 0.0 0
56.00 XLB1418J56 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
56.50 XLB1418J56.5 0.13 0.00 0.00 0.0 0.02 62.0 0.0 0
57.00 XLB1418J57 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
57.50 XLB1418J57.5 0.03 0.00 0.00 0.0 0.02 62.0 0.0 0
58.00 XLB1418J58 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
58.50 XLB1418J58.5 0.12 0.00 0.00 0.0 0.02 62.0 0.0 0
59.00 XLB1418J59 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
60.00 XLB1418J60 0.13 0.00 0.00 0.0 0.02 62.0 0.0 0
61.00 XLB1418J61 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
62.00 XLB1418J62 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
63.00 XLB1418J63 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
64.00 XLB1418J64 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
65.00 XLB1418J65 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0

Put Options: XLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLB1418V35 0.04 0.00 0.00 0.0 0.02 51.0 0.0 0
36.00 XLB1418V36 0.13 0.00 0.01 10.0 0.02 86.0 0.0 0
37.00 XLB1418V37 0.12 0.00 0.01 22.0 0.09 90.0 0.0 0
38.00 XLB1418V38 0.12 0.00 0.01 35.0 0.09 77.0 0.0 0
39.00 XLB1418V39 0.13 0.00 0.01 8.0 0.03 244.0 0.0 0
40.00 XLB1418V40 0.12 0.00 0.01 27.0 0.05 43.0 0.0 0
41.00 XLB1418V41 0.13 0.00 0.01 38.0 0.04 92.0 0.0 0
42.00 XLB1418V42 0.01 0.00 0.02 54.0 0.06 43.0 0.0 0
43.00 XLB1418V43 0.06 0.04 0.03 38.0 0.06 36.0 35.0 225
43.50 XLB1418V43.5 0.07 0.04 0.03 211.0 0.07 51.0 15.0 15
44.00 XLB1418V44 0.08 0.04 0.04 39.0 0.09 19.0 252.0 291
44.50 XLB1418V44.5 0.04 0.00 0.04 360.0 0.09 73.0 0.0 0
45.00 XLB1418V45 0.12 0.07 0.06 52.0 0.10 51.0 33.0 34
45.50 XLB1418V45.5 0.06 0.00 0.07 308.0 0.11 77.0 0.0 0
46.00 XLB1418V46 0.08 0.01 0.09 57.0 0.12 22.0 34.0 56
46.50 XLB1418V46.5 0.13 0.05 0.11 284.0 0.14 33.0 200.0 0
47.00 XLB1418V47 0.15 0.05 0.14 364.0 0.18 339.0 6.0 74
47.50 XLB1418V47.5 0.20 0.07 0.19 351.0 0.22 10.0 200.0 4
48.00 XLB1418V48 0.26 0.11 0.26 312.0 0.30 339.0 22.0 2,901
48.50 XLB1418V48.5 0.31 0.08 0.35 339.0 0.40 333.0 423.0 295
49.00 XLB1418V49 0.30 0.00 0.49 300.0 0.54 348.0 5.0 939
49.50 XLB1418V49.5 0.67 0.18 0.66 339.0 0.73 313.0 40.0 639
50.00 XLB1418V50 0.81 0.14 0.90 14.0 0.98 300.0 11.0 43,858
50.50 XLB1418V50.5 1.19 0.38 1.19 23.0 1.28 339.0 10.0 2,340
51.00 XLB1418V51 1.53 0.41 1.54 38.0 1.65 137.0 1.0 159
51.50 XLB1418V51.5 1.07 -0.37 1.91 350.0 2.07 339.0 8.0 8
52.00 XLB1418V52 1.65 -0.18 2.27 776.0 2.58 42.0 1.0 48
52.50 XLB1418V52.5 2.30 0.00 2.73 349.0 3.05 339.0 0.0 0
53.00 XLB1418V53 3.25 0.46 3.20 637.0 3.55 415.0 10.0 10
53.50 XLB1418V53.5 3.30 0.00 3.70 361.0 4.05 355.0 0.0 0
54.00 XLB1418V54 3.75 0.00 4.20 322.0 4.55 316.0 0.0 0
54.50 XLB1418V54.5 4.25 0.00 4.70 322.0 5.05 328.0 0.0 0
55.00 XLB1418V55 4.75 0.00 5.20 322.0 5.55 316.0 0.0 0
55.50 XLB1418V55.5 5.25 0.00 5.70 322.0 6.05 316.0 0.0 0
56.00 XLB1418V56 5.75 0.00 6.20 322.0 6.55 316.0 0.0 0
56.50 XLB1418V56.5 6.25 0.00 6.70 322.0 7.05 316.0 0.0 0
57.00 XLB1418V57 6.75 0.00 7.20 322.0 7.55 316.0 0.0 0
57.50 XLB1418V57.5 7.25 0.00 7.20 310.0 8.05 316.0 0.0 0
58.00 XLB1418V58 7.75 0.00 7.65 310.0 8.55 328.0 0.0 0
58.50 XLB1418V58.5 8.25 0.00 7.85 316.0 9.05 300.0 0.0 0
59.00 XLB1418V59 8.75 0.00 8.65 316.0 9.55 312.0 0.0 0
60.00 XLB1418V60 9.75 0.00 8.30 769.0 11.60 170.0 0.0 0
61.00 XLB1418V61 10.75 0.00 9.30 94.0 12.75 84.0 0.0 0
62.00 XLB1418V62 11.75 0.00 10.30 94.0 13.75 84.0 0.0 0
63.00 XLB1418V63 12.75 0.00 11.30 94.0 14.75 84.0 0.0 0
64.00 XLB1418V64 13.50 0.00 12.30 94.0 15.75 84.0 0.0 0
65.00 XLB1418V65 14.65 0.00 13.30 296.0 16.75 610.0 0.0 0