Sel Sct Mat Shs  $50.41

up +0.04


20/8/2014 12:09 PM  |  NYSEARCA : XLB
Last Trade: 50.41
Trade Time: Aug 20 12:09 PM Eastern Daylight Time
Change: 0.04 (0.08 %)
Prev Close: 50.37
Open: 50.30
Bid: 50.40
Ask: 50.41
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 121%
Options:

Call Options: XLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 XLB1422H42 8.20 0.00 8.10 112.0 8.55 140.0 0.0 0
42.50 XLB1422H42.5 7.70 0.00 7.70 228.0 8.00 43.0 0.0 0
43.00 XLB1422H43 7.20 0.00 7.25 223.0 7.50 51.0 0.0 0
43.50 XLB1422H43.5 6.70 0.00 6.75 223.0 7.00 51.0 0.0 0
44.00 XLB1422H44 6.20 0.00 6.10 244.0 6.55 228.0 0.0 0
44.50 XLB1422H44.5 5.70 0.00 5.75 223.0 6.00 51.0 0.0 0
45.00 XLB1422H45 5.20 0.00 5.15 247.0 5.55 57.0 0.0 0
45.50 XLB1422H45.5 4.70 0.00 4.65 244.0 5.00 228.0 0.0 0
46.00 XLB1422H46 4.20 0.00 4.15 335.0 4.50 201.0 0.0 0
46.50 XLB1422H46.5 3.70 0.00 3.65 913.0 4.00 245.0 0.0 0
47.00 XLB1422H47 3.20 0.00 3.15 907.0 3.50 240.0 0.0 0
47.50 XLB1422H47.5 2.74 0.00 2.66 904.0 3.00 417.0 0.0 0
48.00 XLB1422H48 2.25 0.00 2.22 647.0 2.50 495.0 0.0 0
48.50 XLB1422H48.5 0.99 -0.76 1.73 845.0 1.98 277.0 1.0 1
49.00 XLB1422H49 1.02 -0.23 1.23 1123.0 1.50 513.0 5.0 5
49.50 XLB1422H49.5 0.79 0.00 0.77 1202.0 1.00 401.0 0.0 0
50.00 XLB1422H50 0.28 -0.13 0.43 559.0 0.49 69.0 13.0 15
50.50 XLB1422H50.5 0.09 -0.06 0.10 433.0 0.15 293.0 2.0 2
51.00 XLB1422H51 0.10 0.00 0.00 0.0 0.10 937.0 0.0 0
51.50 XLB1422H51.5 0.09 0.00 0.00 0.0 0.09 304.0 0.0 0
52.00 XLB1422H52 0.09 0.00 0.00 0.0 0.09 352.0 0.0 0
52.50 XLB1422H52.5 0.09 0.00 0.00 0.0 0.09 335.0 0.0 0
53.00 XLB1422H53 0.09 0.00 0.00 0.0 0.09 556.0 0.0 0
53.50 XLB1422H53.5 0.13 0.00 0.00 0.0 0.13 414.0 0.0 0
54.00 XLB1422H54 0.13 0.00 0.00 0.0 0.13 414.0 0.0 0
54.50 XLB1422H54.5 0.13 0.00 0.00 0.0 0.14 317.0 0.0 0
55.00 XLB1422H55 0.12 0.00 0.00 0.0 0.14 318.0 0.0 0
55.50 XLB1422H55.5 0.12 0.00 0.00 0.0 0.14 414.0 0.0 0
56.00 XLB1422H56 0.12 0.00 0.00 0.0 0.14 471.0 0.0 0
56.50 XLB1422H56.5 0.12 0.00 0.00 0.0 0.14 414.0 0.0 0
57.00 XLB1422H57 0.12 0.00 0.00 0.0 0.14 414.0 0.0 0
57.50 XLB1422H57.5 0.12 0.00 0.00 0.0 0.14 414.0 0.0 0
58.00 XLB1422H58 0.12 0.00 0.00 0.0 0.14 471.0 0.0 0
59.00 XLB1422H59 0.12 0.00 0.00 0.0 0.14 313.0 0.0 0
60.00 XLB1422H60 0.15 0.00 0.00 0.0 0.15 327.0 0.0 0
61.00 XLB1422H61 0.16 0.00 0.00 0.0 0.16 322.0 0.0 0

Put Options: XLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 XLB1422T42 0.12 0.00 0.00 0.0 0.14 564.0 0.0 0
42.50 XLB1422T42.5 0.12 0.00 0.00 0.0 0.14 266.0 0.0 0
43.00 XLB1422T43 0.12 0.00 0.00 0.0 0.14 266.0 0.0 0
43.50 XLB1422T43.5 0.12 0.00 0.00 0.0 0.14 266.0 0.0 0
44.00 XLB1422T44 0.12 0.00 0.00 0.0 0.14 266.0 0.0 0
44.50 XLB1422T44.5 0.12 0.00 0.00 0.0 0.14 266.0 0.0 0
45.00 XLB1422T45 0.12 0.00 0.00 0.0 0.14 266.0 0.0 0
45.50 XLB1422T45.5 0.12 0.00 0.00 0.0 0.14 266.0 0.0 0
46.00 XLB1422T46 0.12 0.00 0.00 0.0 0.14 266.0 0.0 0
46.50 XLB1422T46.5 0.12 0.00 0.00 0.0 0.14 266.0 0.0 0
47.00 XLB1422T47 0.12 0.00 0.00 0.0 0.14 583.0 0.0 0
47.50 XLB1422T47.5 0.12 0.00 0.01 37.0 0.14 673.0 0.0 0
48.00 XLB1422T48 0.12 0.00 0.01 427.0 0.14 774.0 0.0 0
48.50 XLB1422T48.5 0.13 0.00 0.01 769.0 0.13 1051.0 0.0 0
49.00 XLB1422T49 0.16 0.07 0.02 56.0 0.09 932.0 6.0 6
49.50 XLB1422T49.5 0.23 0.22 0.01 339.0 0.13 797.0 11.0 11
50.00 XLB1422T50 0.10 0.00 0.05 231.0 0.09 308.0 1.0 4
50.50 XLB1422T50.5 0.25 0.00 0.20 450.0 0.27 745.0 67.0 66
51.00 XLB1422T51 0.56 0.00 0.55 273.0 0.80 1188.0 0.0 0
51.50 XLB1422T51.5 1.04 0.00 1.02 490.0 1.28 937.0 0.0 0
52.00 XLB1422T52 1.52 0.00 1.52 471.0 1.78 905.0 0.0 0
52.50 XLB1422T52.5 2.04 0.00 2.01 261.0 2.33 973.0 0.0 0
53.00 XLB1422T53 2.54 0.00 2.51 126.0 2.87 531.0 0.0 0
53.50 XLB1422T53.5 3.00 0.00 3.00 201.0 3.35 265.0 0.0 0
54.00 XLB1422T54 3.50 0.00 3.50 228.0 3.85 244.0 0.0 0
54.50 XLB1422T54.5 4.00 0.00 4.00 228.0 4.35 244.0 0.0 0
55.00 XLB1422T55 4.50 0.00 4.50 228.0 4.85 244.0 0.0 0
55.50 XLB1422T55.5 5.00 0.00 5.00 228.0 5.35 244.0 0.0 0
56.00 XLB1422T56 5.50 0.00 5.50 51.0 5.80 228.0 0.0 0
56.50 XLB1422T56.5 6.00 0.00 5.95 228.0 6.40 244.0 0.0 0
57.00 XLB1422T57 6.50 0.00 6.50 61.0 6.75 216.0 0.0 0
57.50 XLB1422T57.5 7.00 0.00 7.00 61.0 7.25 216.0 0.0 0
58.00 XLB1422T58 7.50 0.00 7.50 43.0 7.80 228.0 0.0 0
59.00 XLB1422T59 8.50 0.00 8.45 79.0 8.80 228.0 0.0 0
60.00 XLB1422T60 9.50 0.00 9.50 43.0 9.80 212.0 0.0 0
61.00 XLB1422T61 10.45 0.00 10.25 130.0 11.30 136.0 0.0 0
Trading Center