Sel Sct Mat Shs  $48.49

down -0.16


1/8/2014 12:39 PM  |  NYSEARCA : XLB
Last Trade: 48.49
Trade Time: Aug 01 12:39 PM Eastern Daylight Time
Change: -0.16 (-0.33 %)
Prev Close: 48.65
Open: 48.55
Bid: 48.50
Ask: 48.50
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 6%
Options:

Call Options: XLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLB1416H35 13.60 0.00 13.45 248.0 13.60 234.0 0.0 0
36.00 XLB1416H36 13.70 1.10 12.50 81.0 12.60 91.0 11.0 11
37.00 XLB1416H37 13.05 1.45 11.45 672.0 11.60 225.0 20.0 20
38.00 XLB1416H38 10.60 0.00 10.45 848.0 10.60 441.0 0.0 0
39.00 XLB1416H39 9.60 0.00 9.50 93.0 9.60 761.0 0.0 0
40.00 XLB1416H40 8.60 0.00 8.50 710.0 8.60 627.0 0.0 0
41.00 XLB1416H41 8.70 1.10 7.50 608.0 7.60 874.0 30.0 30
42.00 XLB1401H42 6.55 0.00 6.15 639.0 7.00 679.0 0.0 0
42.00 XLB1416H42 7.70 1.10 6.50 872.0 6.60 872.0 112.0 116
43.00 XLB1401H43 5.55 0.00 5.25 427.0 5.90 427.0 0.0 0
43.00 XLB1416H43 7.10 1.50 5.50 989.0 5.65 549.0 20.0 41
43.50 XLB1401H43.5 5.05 0.00 4.70 427.0 5.45 427.0 0.0 0
44.00 XLB1401H44 4.55 0.00 4.20 523.0 4.95 117.0 0.0 0
44.00 XLB1416H44 6.10 1.50 4.55 56.0 4.65 228.0 15.0 123
44.50 XLB1401H44.5 4.05 0.00 3.80 427.0 4.40 427.0 0.0 0
45.00 XLB1401H45 3.60 0.00 3.35 806.0 3.90 593.0 0.0 0
45.00 XLB1416H45 4.90 1.25 3.55 1328.0 3.65 593.0 77.0 81
45.50 XLB1401H45.5 3.10 0.00 2.85 1127.0 3.40 497.0 0.0 0
45.50 XLB1416H45.5 3.15 0.00 3.05 1458.0 3.20 382.0 0.0 0
46.00 XLB1401H46 2.58 0.00 2.34 612.0 2.86 654.0 0.0 0
46.00 XLB1416H46 2.70 0.00 2.58 1461.0 2.68 75.0 0.0 0
46.50 XLB1401H46.5 2.08 0.00 1.88 1159.0 2.36 1329.0 0.0 0
46.50 XLB1416H46.5 2.23 0.00 2.12 1459.0 2.21 21.0 0.0 0
47.00 XLB1401H47 1.58 0.00 1.38 631.0 1.86 977.0 0.0 0
47.00 XLB1416H47 2.99 1.19 1.71 1147.0 1.75 21.0 1.0 2
47.50 XLB1401H47.5 2.86 1.77 0.89 1295.0 1.37 1355.0 3.0 3
47.50 XLB1416H47.5 1.37 0.00 1.30 1119.0 1.34 23.0 0.0 0
48.00 XLB1401H48 0.43 -0.36 0.42 1732.0 0.81 1099.0 26.0 16
48.00 XLB1416H48 0.93 -0.11 0.88 1732.0 0.96 639.0 6.0 117
48.50 XLB1401H48.5 0.36 0.00 0.06 644.0 0.16 439.0 10.0 38
48.50 XLB1416H48.5 1.42 0.76 0.58 1699.0 0.64 72.0 97.0 97
49.00 XLB1401H49 0.64 0.57 0.07 475.0 0.14 1014.0 1.0 1
49.00 XLB1416H49 0.43 -0.09 0.33 2866.0 0.39 197.0 43.0 318
49.50 XLB1401H49.5 0.27 0.26 0.01 33.0 0.14 1866.0 6.0 6
49.50 XLB1416H49.5 0.28 0.00 0.18 660.0 0.21 434.0 2.0 20
50.00 XLB1401H50 0.09 0.08 0.01 10.0 0.14 1661.0 6.0 10
50.00 XLB1416H50 0.16 0.05 0.07 756.0 0.10 13.0 292.0 14,430
50.50 XLB1401H50.5 0.08 0.00 0.01 133.0 0.14 1184.0 0.0 0
50.50 XLB1416H50.5 0.13 0.09 0.02 925.0 0.05 475.0 10.0 14
51.00 XLB1401H51 0.08 0.00 0.01 28.0 0.14 761.0 0.0 0
51.00 XLB1416H51 0.04 0.00 0.01 410.0 0.04 482.0 750.0 534
51.50 XLB1401H51.5 0.08 0.00 0.00 0.0 0.14 766.0 0.0 0
51.50 XLB1416H51.5 0.06 0.05 0.01 10.0 0.03 483.0 10.0 19
52.00 XLB1401H52 0.08 0.00 0.00 0.0 0.14 766.0 0.0 0
52.00 XLB1416H52 0.01 0.00 0.01 10.0 0.01 1.0 527.0 543
52.50 XLB1401H52.5 0.08 0.00 0.00 0.0 0.14 766.0 0.0 0
52.50 XLB1416H52.5 0.03 0.00 0.00 0.0 0.03 484.0 0.0 0
53.00 XLB1401H53 0.08 0.00 0.00 0.0 0.14 766.0 0.0 0
53.00 XLB1416H53 0.01 -0.01 0.01 300.0 0.02 486.0 1.0 7
53.50 XLB1401H53.5 0.08 0.00 0.00 0.0 0.14 766.0 0.0 0
53.50 XLB1416H53.5 0.02 0.00 0.00 0.0 0.02 511.0 0.0 0
54.00 XLB1401H54 0.07 0.00 0.00 0.0 0.14 766.0 0.0 0
54.00 XLB1416H54 0.02 0.00 0.00 0.0 0.02 528.0 0.0 0
54.50 XLB1401H54.5 0.07 0.00 0.00 0.0 0.14 766.0 0.0 0
54.50 XLB1416H54.5 0.02 0.00 0.00 0.0 0.02 535.0 0.0 0
55.00 XLB1401H55 0.07 0.00 0.00 0.0 0.14 766.0 0.0 0
55.00 XLB1416H55 0.02 0.00 0.00 0.0 0.02 536.0 0.0 0
55.50 XLB1401H55.5 0.07 0.00 0.00 0.0 0.14 766.0 0.0 0
56.00 XLB1401H56 0.07 0.00 0.00 0.0 0.14 766.0 0.0 0
56.00 XLB1416H56 0.02 0.00 0.00 0.0 0.02 535.0 0.0 0
56.50 XLB1401H56.5 0.07 0.00 0.00 0.0 0.14 766.0 0.0 0
57.00 XLB1401H57 0.07 0.00 0.00 0.0 0.14 766.0 0.0 0
57.00 XLB1416H57 0.02 0.00 0.00 0.0 0.02 250.0 0.0 0
57.50 XLB1401H57.5 0.07 0.00 0.00 0.0 0.14 766.0 0.0 0
58.00 XLB1401H58 0.09 0.00 0.00 0.0 0.14 1135.0 0.0 0
58.00 XLB1416H58 0.02 0.00 0.00 0.0 0.02 535.0 0.0 0
59.00 XLB1401H59 0.11 0.00 0.00 0.0 0.11 50.0 0.0 0
59.00 XLB1416H59 0.02 0.00 0.00 0.0 0.02 535.0 0.0 0
60.00 XLB1401H60 0.11 0.00 0.00 0.0 0.11 50.0 0.0 0
60.00 XLB1416H60 0.02 0.00 0.00 0.0 0.02 511.0 0.0 0
61.00 XLB1401H61 0.11 0.00 0.00 0.0 0.11 50.0 0.0 0
61.00 XLB1416H61 0.02 0.00 0.00 0.0 0.02 545.0 0.0 0
62.00 XLB1416H62 0.02 0.00 0.00 0.0 0.02 545.0 0.0 0
63.00 XLB1416H63 0.02 0.00 0.00 0.0 0.02 545.0 0.0 0
64.00 XLB1416H64 0.02 0.00 0.00 0.0 0.02 545.0 0.0 0
65.00 XLB1416H65 0.02 0.00 0.00 0.0 0.02 545.0 0.0 0

Put Options: XLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLB1416T35 0.02 0.00 0.00 0.0 0.02 529.0 0.0 0
36.00 XLB1416T36 0.13 0.00 0.00 0.0 0.02 520.0 0.0 0
37.00 XLB1416T37 0.11 0.00 0.01 20.0 0.02 532.0 0.0 0
38.00 XLB1416T38 0.13 0.00 0.01 277.0 0.02 67.0 0.0 0
39.00 XLB1416T39 0.13 0.00 0.01 10.0 0.02 67.0 0.0 0
40.00 XLB1416T40 0.13 0.00 0.01 10.0 0.03 491.0 0.0 0
41.00 XLB1416T41 0.13 0.00 0.01 10.0 0.03 465.0 0.0 0
42.00 XLB1401T42 0.09 0.00 0.00 0.0 0.14 1135.0 0.0 0
42.00 XLB1416T42 0.13 0.00 0.01 497.0 0.04 487.0 0.0 0
43.00 XLB1401T43 0.09 0.00 0.00 0.0 0.14 766.0 0.0 0
43.00 XLB1416T43 0.02 0.00 0.02 522.0 0.05 463.0 0.0 0
43.50 XLB1401T43.5 0.09 0.00 0.00 0.0 0.14 766.0 0.0 0
44.00 XLB1401T44 0.09 0.00 0.00 0.0 0.14 766.0 0.0 0
44.00 XLB1416T44 0.03 0.00 0.03 925.0 0.07 476.0 0.0 0
44.50 XLB1401T44.5 0.09 0.00 0.00 0.0 0.14 766.0 0.0 0
45.00 XLB1401T45 0.09 0.00 0.00 0.0 0.14 766.0 0.0 0
45.00 XLB1416T45 0.11 0.07 0.05 645.0 0.10 658.0 4.0 4
45.50 XLB1401T45.5 0.09 0.00 0.00 0.0 0.14 766.0 0.0 0
45.50 XLB1416T45.5 0.02 -0.04 0.08 444.0 0.10 43.0 20.0 20
46.00 XLB1401T46 0.08 0.00 0.00 0.0 0.14 766.0 0.0 0
46.00 XLB1416T46 0.10 0.03 0.09 558.0 0.13 129.0 1.0 724
46.50 XLB1401T46.5 0.08 0.00 0.00 0.0 0.14 791.0 0.0 0
46.50 XLB1416T46.5 0.11 0.00 0.13 505.0 0.17 854.0 0.0 0
47.00 XLB1401T47 0.09 0.00 0.00 0.0 0.11 519.0 0.0 0
47.00 XLB1416T47 0.20 0.10 0.19 961.0 0.23 465.0 15.0 18
47.50 XLB1401T47.5 0.09 0.00 0.01 440.0 0.12 679.0 0.0 0
47.50 XLB1416T47.5 0.09 -0.15 0.27 410.0 0.30 336.0 1.0 12
48.00 XLB1401T48 0.10 0.00 0.01 10.0 0.14 1406.0 0.0 0
48.00 XLB1416T48 0.46 0.14 0.39 11.0 0.42 312.0 1.0 2,537
48.50 XLB1401T48.5 0.13 0.00 0.08 294.0 0.20 1630.0 0.0 0
48.50 XLB1416T48.5 0.55 0.05 0.56 902.0 0.60 23.0 14.0 0
49.00 XLB1401T49 0.31 0.10 0.31 769.0 0.66 1081.0 253.0 16
49.00 XLB1416T49 0.81 0.12 0.81 510.0 0.90 1203.0 16.0 6,587
49.50 XLB1401T49.5 0.12 -0.39 0.65 1262.0 1.14 1051.0 4.0 12
49.50 XLB1416T49.5 0.93 -0.09 1.13 854.0 1.18 151.0 10.0 102
50.00 XLB1401T50 1.16 0.00 1.12 1429.0 1.65 958.0 25.0 152
50.00 XLB1416T50 1.50 0.14 1.52 285.0 1.63 766.0 2.0 353
50.50 XLB1401T50.5 0.86 -0.30 1.59 1250.0 2.15 810.0 1.0 3
50.50 XLB1416T50.5 0.77 -1.05 1.96 501.0 2.06 898.0 20.0 21
51.00 XLB1401T51 1.06 -0.96 2.13 740.0 2.67 700.0 3.0 19
51.00 XLB1416T51 1.05 -1.25 2.44 64.0 2.53 463.0 8.0 14
51.50 XLB1401T51.5 1.52 -0.99 2.63 453.0 3.20 438.0 7.0 0
51.50 XLB1416T51.5 2.79 0.00 2.93 53.0 3.05 976.0 0.0 0
52.00 XLB1401T52 2.02 -0.61 3.10 463.0 3.70 320.0 7.0 0
52.00 XLB1416T52 2.23 -1.02 3.40 476.0 3.50 343.0 5.0 5
52.50 XLB1401T52.5 3.50 0.00 3.60 505.0 4.15 194.0 0.0 0
52.50 XLB1416T52.5 3.75 0.00 3.95 10.0 4.05 470.0 0.0 0
53.00 XLB1401T53 4.00 0.00 4.10 120.0 4.65 458.0 0.0 0
53.00 XLB1416T53 3.31 -0.94 4.40 264.0 4.55 653.0 3.0 3
53.50 XLB1401T53.5 4.50 0.00 4.60 144.0 5.25 513.0 0.0 0
53.50 XLB1416T53.5 4.75 0.00 4.95 10.0 5.05 485.0 0.0 0
54.00 XLB1401T54 5.00 0.00 5.10 120.0 5.75 513.0 0.0 0
54.00 XLB1416T54 5.25 0.00 5.45 10.0 5.55 433.0 0.0 0
54.50 XLB1401T54.5 5.50 0.00 5.60 144.0 6.25 513.0 0.0 0
54.50 XLB1416T54.5 5.75 0.00 5.95 10.0 6.05 504.0 0.0 0
55.00 XLB1401T55 6.00 0.00 6.10 147.0 6.70 495.0 0.0 0
55.00 XLB1416T55 6.25 0.00 6.40 612.0 6.50 136.0 0.0 0
55.50 XLB1401T55.5 6.50 0.00 6.60 144.0 7.25 513.0 0.0 0
56.00 XLB1401T56 7.00 0.00 7.10 144.0 7.70 495.0 0.0 0
56.00 XLB1416T56 7.25 0.00 7.45 10.0 7.55 518.0 0.0 0
56.50 XLB1401T56.5 7.50 0.00 7.60 427.0 8.30 461.0 0.0 0
57.00 XLB1401T57 7.75 0.00 8.10 407.0 8.80 441.0 0.0 0
57.00 XLB1416T57 8.25 0.00 8.45 10.0 8.55 404.0 0.0 0
57.50 XLB1401T57.5 8.25 0.00 8.60 407.0 9.20 441.0 0.0 0
58.00 XLB1401T58 8.75 0.00 9.10 505.0 9.80 808.0 0.0 0
58.00 XLB1416T58 8.80 0.00 9.45 10.0 9.55 408.0 2.0 0
59.00 XLB1401T59 6.55 0.00 6.55 26.0 11.05 11.0 0.0 0
59.00 XLB1416T59 10.25 0.00 10.40 197.0 10.55 404.0 0.0 0
60.00 XLB1401T60 7.55 0.00 7.55 26.0 12.05 11.0 0.0 0
60.00 XLB1416T60 11.25 0.00 11.40 197.0 11.55 404.0 0.0 0
61.00 XLB1401T61 8.65 0.00 8.65 50.0 13.05 50.0 0.0 0
61.00 XLB1416T61 12.25 0.00 12.40 197.0 12.55 355.0 0.0 0
62.00 XLB1416T62 13.25 0.00 13.40 197.0 13.55 357.0 0.0 0
63.00 XLB1416T63 14.25 0.00 14.40 197.0 14.55 405.0 0.0 0
64.00 XLB1416T64 15.25 0.00 15.40 197.0 15.55 405.0 0.0 0
65.00 XLB1416T65 16.25 0.00 16.40 229.0 16.55 526.0 0.0 0
Trading Center