$48.42 -1.17 (-2.36%) Sel Sct Mat Shs - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 48.42
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.17 (-2.36%)
Prev Close: 49.59
Open: 49.50
Bid: 48.42
Ask: 51.00
Options:

Call Options: XLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLB1418J35 13.25 0.00 13.25 232.0 14.00 532.0 0.0 0
36.00 XLB1418J36 13.65 1.60 12.05 73.0 13.00 286.0 10.0 10
37.00 XLB1418J37 10.40 0.00 10.40 78.0 12.00 399.0 0.0 0
38.00 XLB1418J38 12.25 2.00 10.25 69.0 10.65 121.0 11.0 11
39.00 XLB1418J39 11.10 1.80 9.30 322.0 9.65 324.0 6.0 6
40.00 XLB1418J40 10.13 1.83 8.30 197.0 8.70 715.0 13.0 33
41.00 XLB1418J41 9.20 1.90 7.30 310.0 7.70 330.0 31.0 54
42.00 XLB1418J42 8.25 1.95 6.30 197.0 6.70 323.0 9.0 9
43.00 XLB1418J43 7.45 2.10 5.35 300.0 5.70 312.0 1.0 1
43.50 XLB1418J43.5 4.85 0.00 4.85 349.0 5.20 312.0 0.0 0
44.00 XLB1418J44 6.20 1.85 4.35 381.0 4.70 312.0 18.0 18
44.50 XLB1418J44.5 3.85 0.00 3.85 336.0 4.25 312.0 0.0 0
45.00 XLB1418J45 5.30 1.90 3.40 351.0 3.75 284.0 28.0 28
45.50 XLB1418J45.5 3.00 0.00 3.00 59.0 3.20 156.0 0.0 0
46.00 XLB1418J46 4.40 1.84 2.56 39.0 2.74 312.0 9.0 9
46.50 XLB1418J46.5 2.14 0.00 2.14 42.0 2.28 330.0 0.0 0
47.00 XLB1418J47 3.30 1.57 1.73 42.0 1.82 330.0 2.0 2
47.50 XLB1418J47.5 1.39 0.00 1.34 42.0 1.42 82.0 123.0 0
48.00 XLB1418J48 1.19 0.00 0.99 46.0 1.06 78.0 25.0 1
48.50 XLB1418J48.5 0.97 0.00 0.68 330.0 0.75 312.0 12.0 0
49.00 XLB1418J49 0.46 0.00 0.43 330.0 0.50 312.0 5.0 321
49.50 XLB1418J49.5 0.42 0.00 0.26 330.0 0.33 312.0 80.0 93
50.00 XLB1418J50 0.18 0.00 0.15 28.0 0.19 312.0 2764.0 3,799
50.50 XLB1418J50.5 0.33 0.26 0.07 122.0 0.14 318.0 30.0 1,139
51.00 XLB1418J51 0.07 0.00 0.03 154.0 0.08 28.0 11001.0 15,530
51.50 XLB1418J51.5 0.04 0.00 0.01 330.0 0.05 59.0 500.0 1,787
52.00 XLB1418J52 0.03 0.00 0.01 510.0 0.04 40.0 1.0 2,417
52.50 XLB1418J52.5 0.04 0.00 0.01 20.0 0.04 76.0 0.0 0
53.00 XLB1418J53 0.03 0.00 0.01 43.0 0.03 36.0 15.0 215
53.50 XLB1418J53.5 0.12 0.00 0.00 0.0 0.12 91.0 0.0 0
54.00 XLB1418J54 0.03 0.00 0.01 10.0 0.03 39.0 0.0 0
54.50 XLB1418J54.5 0.13 0.00 0.00 0.0 0.13 88.0 0.0 0
55.00 XLB1418J55 0.03 0.00 0.00 0.0 0.03 40.0 0.0 0
55.50 XLB1418J55.5 0.13 0.00 0.00 0.0 0.13 84.0 0.0 0
56.00 XLB1418J56 0.03 0.00 0.00 0.0 0.03 40.0 0.0 0
56.50 XLB1418J56.5 0.03 0.00 0.00 0.0 0.03 40.0 0.0 0
57.00 XLB1418J57 0.03 0.00 0.00 0.0 0.03 40.0 0.0 0
57.50 XLB1418J57.5 0.04 0.00 0.00 0.0 0.04 58.0 0.0 0
58.00 XLB1418J58 0.13 0.00 0.00 0.0 0.13 66.0 0.0 0
58.50 XLB1418J58.5 0.12 0.00 0.00 0.0 0.12 63.0 0.0 0
59.00 XLB1418J59 0.13 0.00 0.00 0.0 0.13 66.0 0.0 0
60.00 XLB1418J60 0.03 0.00 0.00 0.0 0.03 40.0 0.0 0
61.00 XLB1418J61 0.04 0.00 0.00 0.0 0.04 66.0 0.0 0
62.00 XLB1418J62 0.03 0.00 0.00 0.0 0.03 39.0 0.0 0
63.00 XLB1418J63 0.13 0.00 0.00 0.0 0.13 66.0 0.0 0
64.00 XLB1418J64 0.03 0.00 0.00 0.0 0.03 34.0 0.0 0
65.00 XLB1418J65 0.03 0.00 0.00 0.0 0.03 10.0 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 0.04 126.0 0.0 0
36.00 XLB1418V36 0.09 0.00 0.01 10.0 0.09 379.0 0.0 0
37.00 XLB1418V37 0.08 0.00 0.01 22.0 0.08 1172.0 0.0 0
38.00 XLB1418V38 0.08 0.00 0.01 35.0 0.08 1425.0 0.0 0
39.00 XLB1418V39 0.01 0.00 0.01 28.0 0.06 391.0 0.0 0
40.00 XLB1418V40 0.01 0.00 0.01 42.0 0.07 30.0 0.0 0
41.00 XLB1418V41 0.02 0.00 0.02 27.0 0.07 81.0 0.0 0
42.00 XLB1418V42 0.05 0.00 0.03 32.0 0.07 39.0 5.0 0
43.00 XLB1418V43 0.06 0.02 0.04 27.0 0.09 60.0 35.0 225
43.50 XLB1418V43.5 0.07 0.02 0.05 26.0 0.10 90.0 15.0 15
44.00 XLB1418V44 0.08 0.02 0.06 30.0 0.11 24.0 252.0 291
44.50 XLB1418V44.5 0.07 0.00 0.07 52.0 0.12 74.0 0.0 0
45.00 XLB1418V45 0.13 0.00 0.09 50.0 0.14 324.0 76.0 34
45.50 XLB1418V45.5 0.16 0.00 0.11 784.0 0.16 54.0 37.0 0
46.00 XLB1418V46 0.21 0.00 0.16 27.0 0.20 330.0 18.0 56
46.50 XLB1418V46.5 0.26 0.00 0.21 42.0 0.25 28.0 20.0 200
47.00 XLB1418V47 0.33 0.00 0.28 330.0 0.32 300.0 585.0 74
47.50 XLB1418V47.5 0.41 0.00 0.37 350.0 0.44 10.0 123.0 204
48.00 XLB1418V48 0.55 0.00 0.53 342.0 0.57 300.0 1267.0 2,905
48.50 XLB1418V48.5 0.74 0.00 0.72 342.0 0.77 312.0 20049.0 295
49.00 XLB1418V49 1.01 0.00 0.98 30.0 1.05 196.0 260.0 939
49.50 XLB1418V49.5 1.45 0.00 1.27 342.0 1.39 318.0 39.0 659
50.00 XLB1418V50 1.76 0.00 1.65 47.0 1.76 300.0 18689.0 43,854
50.50 XLB1418V50.5 1.19 -0.87 2.06 342.0 2.22 327.0 10.0 2,330
51.00 XLB1418V51 2.68 0.00 2.50 330.0 2.67 326.0 13.0 158
51.50 XLB1418V51.5 1.07 -1.84 2.91 342.0 3.25 74.0 8.0 8
52.00 XLB1418V52 3.09 0.00 3.35 342.0 3.75 387.0 1.0 48
52.50 XLB1418V52.5 3.85 0.00 3.85 342.0 4.25 358.0 0.0 0
53.00 XLB1418V53 3.25 -1.10 4.35 342.0 4.75 360.0 10.0 10
53.50 XLB1418V53.5 4.85 0.00 4.85 312.0 5.25 324.0 0.0 0
54.00 XLB1418V54 5.35 0.00 5.35 312.0 5.75 324.0 0.0 0
54.50 XLB1418V54.5 5.85 0.00 5.85 312.0 6.25 324.0 0.0 0
55.00 XLB1418V55 6.35 0.00 6.35 312.0 6.75 324.0 0.0 0
55.50 XLB1418V55.5 6.85 0.00 6.85 312.0 7.25 324.0 0.0 0
56.00 XLB1418V56 7.35 0.00 7.35 312.0 7.75 336.0 0.0 0
56.50 XLB1418V56.5 7.85 0.00 7.85 312.0 8.25 324.0 0.0 0
57.00 XLB1418V57 7.10 0.00 7.10 335.0 8.75 336.0 0.0 0
57.50 XLB1418V57.5 8.30 0.00 8.30 310.0 9.25 336.0 0.0 0
58.00 XLB1418V58 8.05 0.00 8.05 335.0 9.75 336.0 0.0 0
58.50 XLB1418V58.5 8.55 0.00 8.55 84.0 10.30 61.0 0.0 0
59.00 XLB1418V59 9.05 0.00 9.05 47.0 11.55 28.0 0.0 0
60.00 XLB1418V60 10.05 0.00 10.05 60.0 12.60 40.0 0.0 0
61.00 XLB1418V61 10.35 0.00 10.35 35.0 13.60 50.0 0.0 0
62.00 XLB1418V62 11.35 0.00 11.35 35.0 14.60 50.0 0.0 0
63.00 XLB1418V63 13.05 0.00 13.05 22.0 15.20 23.0 0.0 0
64.00 XLB1418V64 13.80 0.00 13.80 10.0 17.05 10.0 0.0 0
65.00 XLB1418V65 15.35 0.00 15.35 246.0 17.25 11.0 0.0 0