Sel Sct Mat Shs  $50.08

up +0.21


23/7/2014 04:00 PM  |  NYSEARCA : XLB
Last Trade: 50.08
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.21 (0.42 %)
Prev Close: 49.87
Open: 49.88
Bid: 49.79
Ask: 50.27
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
39.00 XLB1425G39 10.50 0.00 10.50 170.0 11.30 46.0 0.0 0
40.00 XLB1425G40 9.65 0.00 9.65 105.0 10.50 87.0 0.0 0
41.00 XLB1425G41 8.70 0.00 8.70 425.0 9.25 400.0 0.0 0
42.00 XLB1425G42 7.65 0.00 7.65 408.0 8.25 419.0 0.0 0
42.50 XLB1425G42.5 7.15 0.00 7.15 449.0 7.75 424.0 0.0 0
43.00 XLB1425G43 6.65 0.00 6.65 449.0 7.25 424.0 0.0 0
43.50 XLB1425G43.5 6.15 0.00 6.15 449.0 6.75 424.0 0.0 0
44.00 XLB1425G44 5.65 0.00 5.65 449.0 6.20 424.0 0.0 0
44.50 XLB1425G44.5 5.15 0.00 5.15 449.0 5.70 424.0 0.0 0
45.00 XLB1425G45 4.70 0.00 4.70 449.0 5.20 424.0 0.0 0
45.50 XLB1425G45.5 4.20 0.00 4.20 464.0 4.70 439.0 0.0 0
46.00 XLB1425G46 3.70 0.00 3.70 450.0 4.20 439.0 0.0 0
46.50 XLB1425G46.5 3.20 0.00 3.20 474.0 3.75 529.0 0.0 0
47.00 XLB1425G47 2.72 0.00 2.72 458.0 3.25 422.0 0.0 0
47.50 XLB1425G47.5 2.23 0.00 2.23 455.0 2.71 439.0 0.0 0
48.00 XLB1425G48 1.83 0.10 1.73 479.0 2.20 439.0 6.0 6
48.50 XLB1425G48.5 1.23 0.00 1.23 448.0 1.72 415.0 0.0 0
49.00 XLB1425G49 0.76 0.00 0.76 452.0 1.22 463.0 0.0 0
49.50 XLB1425G49.5 0.55 -0.02 0.57 451.0 0.73 439.0 3.0 16
50.00 XLB1425G50 0.15 0.00 0.19 39.0 0.27 436.0 7.0 29
50.50 XLB1425G50.5 0.03 -0.07 0.01 358.0 0.10 751.0 2.0 2
51.00 XLB1425G51 0.12 0.00 0.00 0.0 0.12 425.0 0.0 0
51.50 XLB1425G51.5 0.12 0.00 0.00 0.0 0.12 464.0 0.0 0
52.00 XLB1425G52 0.12 0.00 0.00 0.0 0.12 464.0 0.0 0
52.50 XLB1425G52.5 0.14 0.00 0.00 0.0 0.14 426.0 0.0 0
53.00 XLB1425G53 0.14 0.00 0.00 0.0 0.14 87.0 0.0 0
53.50 XLB1425G53.5 0.14 0.00 0.00 0.0 0.14 84.0 0.0 0
54.00 XLB1425G54 0.14 0.00 0.00 0.0 0.14 81.0 0.0 0
54.50 XLB1425G54.5 0.14 0.00 0.00 0.0 0.14 84.0 0.0 0
55.00 XLB1425G55 0.14 0.00 0.00 0.0 0.14 81.0 0.0 0
55.50 XLB1425G55.5 0.14 0.00 0.00 0.0 0.14 81.0 0.0 0
56.00 XLB1425G56 0.14 0.00 0.00 0.0 0.14 81.0 0.0 0
56.50 XLB1425G56.5 0.14 0.00 0.00 0.0 0.14 84.0 0.0 0
57.00 XLB1425G57 0.14 0.00 0.00 0.0 0.14 81.0 0.0 0
57.50 XLB1425G57.5 0.14 0.00 0.00 0.0 0.14 84.0 0.0 0
58.00 XLB1425G58 0.14 0.00 0.00 0.0 0.14 81.0 0.0 0
59.00 XLB1425G59 0.14 0.00 0.00 0.0 0.14 87.0 0.0 0
60.00 XLB1425G60 0.14 0.00 0.00 0.0 0.14 81.0 0.0 0
61.00 XLB1425G61 0.14 0.00 0.00 0.0 0.14 928.0 0.0 0

Put Options: XLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 XLB1425S39 0.14 0.00 0.00 0.0 0.14 953.0 0.0 0
40.00 XLB1425S40 0.14 0.00 0.00 0.0 0.14 76.0 0.0 0
41.00 XLB1425S41 0.15 0.00 0.00 0.0 0.15 464.0 0.0 0
42.00 XLB1425S42 0.15 0.00 0.00 0.0 0.15 464.0 0.0 0
42.50 XLB1425S42.5 0.14 0.00 0.00 0.0 0.14 81.0 0.0 0
43.00 XLB1425S43 0.15 0.00 0.00 0.0 0.15 464.0 0.0 0
43.50 XLB1425S43.5 0.15 0.00 0.00 0.0 0.15 464.0 0.0 0
44.00 XLB1425S44 0.15 0.00 0.00 0.0 0.15 464.0 0.0 0
44.50 XLB1425S44.5 0.15 0.00 0.00 0.0 0.15 464.0 0.0 0
45.00 XLB1425S45 0.15 0.00 0.00 0.0 0.15 464.0 0.0 0
45.50 XLB1425S45.5 0.14 0.00 0.00 0.0 0.14 425.0 0.0 0
46.00 XLB1425S46 0.14 0.00 0.00 0.0 0.14 425.0 0.0 0
46.50 XLB1425S46.5 0.15 0.00 0.00 0.0 0.15 425.0 0.0 0
47.00 XLB1425S47 0.15 0.00 0.01 4.0 0.15 629.0 0.0 0
47.50 XLB1425S47.5 0.12 0.00 0.01 139.0 0.12 425.0 0.0 0
48.00 XLB1425S48 0.13 0.00 0.01 442.0 0.13 2303.0 0.0 0
48.50 XLB1425S48.5 0.10 0.00 0.02 442.0 0.10 966.0 0.0 0
49.00 XLB1425S49 0.01 0.00 0.01 39.0 0.10 1031.0 0.0 0
49.50 XLB1425S49.5 0.19 0.18 0.01 439.0 0.08 13.0 165.0 165
50.00 XLB1425S50 0.31 0.22 0.09 451.0 0.14 10.0 1.0 1
50.50 XLB1425S50.5 0.58 0.23 0.35 291.0 0.79 635.0 162.0 161
51.00 XLB1425S51 0.81 0.00 0.81 439.0 1.28 445.0 0.0 0
51.50 XLB1425S51.5 1.30 0.00 1.30 439.0 1.77 464.0 0.0 0
52.00 XLB1425S52 1.80 0.00 1.80 400.0 2.27 425.0 0.0 0
52.50 XLB1425S52.5 2.30 0.00 2.30 400.0 2.79 425.0 0.0 0
53.00 XLB1425S53 2.80 0.00 2.80 189.0 3.30 551.0 0.0 0
53.50 XLB1425S53.5 3.25 0.00 3.25 400.0 3.80 425.0 0.0 0
54.00 XLB1425S54 3.80 0.00 3.80 400.0 4.30 425.0 0.0 0
54.50 XLB1425S54.5 4.25 0.00 4.25 400.0 4.80 425.0 0.0 0
55.00 XLB1425S55 4.80 0.00 4.80 400.0 5.30 425.0 0.0 0
55.50 XLB1425S55.5 5.25 0.00 5.25 424.0 5.85 425.0 0.0 0
56.00 XLB1425S56 5.75 0.00 5.75 400.0 6.35 425.0 0.0 0
56.50 XLB1425S56.5 6.25 0.00 6.25 400.0 6.85 425.0 0.0 0
57.00 XLB1425S57 6.75 0.00 6.75 400.0 7.35 425.0 0.0 0
57.50 XLB1425S57.5 7.30 0.00 7.30 424.0 7.85 425.0 0.0 0
58.00 XLB1425S58 7.80 0.00 7.80 424.0 8.35 425.0 0.0 0
59.00 XLB1425S59 8.75 0.00 8.75 400.0 9.35 425.0 0.0 0
60.00 XLB1425S60 9.60 0.00 9.60 52.0 10.35 105.0 0.0 0
61.00 XLB1425S61 10.70 0.00 10.70 30.0 11.50 175.0 0.0 0
Trading Center