$49.27 +0.41 (0.84%) Mkt Vector ETF Shs Market Vector Semiconductor ETF - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 49.27
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.41 (0.84%)
Prev Close: 48.86
Open: 48.93
Bid: 48.42
Ask: 49.53
Options:

Call Options: SMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 SMH1422K34 13.10 0.00 14.10 579.0 16.90 600.0 0.0 0
35.00 SMH1422K35 13.00 0.00 11.90 105.0 16.00 105.0 0.0 0
36.00 SMH1422K36 9.20 -2.90 12.10 853.0 13.70 595.0 10.0 10
37.00 SMH1422K37 11.10 0.00 10.20 112.0 13.70 90.0 0.0 0
38.00 SMH1422K38 7.10 -3.40 10.10 943.0 11.70 354.0 10.0 10
39.00 SMH1422K39 7.10 -2.10 9.60 759.0 10.50 314.0 1.0 1
40.00 SMH1422K40 11.00 2.60 8.60 990.0 9.50 876.0 1.0 1
41.00 SMH1422K41 7.60 0.00 7.70 618.0 8.50 380.0 0.0 0
42.00 SMH1422K42 4.70 -1.70 6.70 1442.0 7.50 1482.0 1.0 21
43.00 SMH1422K43 6.10 0.40 5.70 1500.0 6.60 1062.0 31.0 82
44.00 SMH1422K44 3.60 -1.40 5.30 1291.0 5.50 1216.0 14.0 137
45.00 SMH1422K45 4.21 0.00 4.40 1277.0 4.60 1290.0 15.0 118
46.00 SMH1422K46 2.98 -0.22 3.50 1252.0 3.70 1340.0 5.0 131
47.00 SMH1422K47 2.12 -0.28 2.60 1374.0 2.80 135.0 29.0 995
48.00 SMH1422K48 1.95 0.10 1.85 2159.0 2.00 30.0 15.0 423
49.00 SMH1422K49 0.92 -0.13 1.20 2050.0 1.35 1086.0 11.0 354
50.00 SMH1422K50 0.83 0.13 0.65 2985.0 0.85 1329.0 10.0 9,573
51.00 SMH1422K51 0.26 0.01 0.30 1525.0 0.45 927.0 7.0 902
52.00 SMH1422K52 0.15 0.05 0.10 2761.0 0.20 610.0 1312.0 173
53.00 SMH1422K53 0.06 0.01 0.05 550.0 0.10 926.0 6.0 2,519
54.00 SMH1422K54 0.02 -0.03 0.05 493.0 0.05 835.0 1.0 41
55.00 SMH1422K55 0.10 0.05 0.05 93.0 0.05 413.0 1.0 7
56.00 SMH1422K56 0.02 -0.03 0.05 58.0 0.05 745.0 2.0 17
57.00 SMH1422K57 0.05 0.00 0.05 103.0 0.05 744.0 3.0 3
58.00 SMH1422K58 0.05 0.00 0.05 50.0 0.05 743.0 23.0 23
59.00 SMH1422K59 0.05 0.00 0.05 83.0 0.05 648.0 0.0 0
60.00 SMH1422K60 0.05 0.00 0.00 0.0 0.05 648.0 0.0 0

Put Options: SMH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 SMH1422W34 0.30 0.25 0.05 21.0 0.05 646.0 2.0 6
35.00 SMH1422W35 0.05 0.00 0.05 401.0 0.05 728.0 20.0 20
36.00 SMH1422W36 0.05 0.00 0.05 961.0 0.05 696.0 0.0 0
37.00 SMH1422W37 0.15 0.10 0.05 10.0 0.05 828.0 2.0 3
38.00 SMH1422W38 0.23 0.18 0.05 93.0 0.05 643.0 1.0 16
39.00 SMH1422W39 0.04 -0.06 0.05 886.0 0.05 626.0 10.0 32
40.00 SMH1422W40 0.05 0.00 0.05 10.0 0.05 78.0 2.0 39
41.00 SMH1422W41 0.10 0.00 0.05 10.0 0.10 1169.0 5000.0 598
42.00 SMH1422W42 0.12 0.07 0.05 51.0 0.10 302.0 10.0 154
43.00 SMH1422W43 0.15 0.00 0.05 1636.0 0.15 832.0 7500.0 10,088
44.00 SMH1422W44 0.15 -0.05 0.15 4.0 0.20 1039.0 1.0 424
45.00 SMH1422W45 0.24 -0.06 0.20 604.0 0.30 889.0 29.0 1,723
46.00 SMH1422W46 0.35 -0.11 0.25 1651.0 0.40 1331.0 2.0 10,983
47.00 SMH1422W47 0.62 0.00 0.45 115.0 0.55 1236.0 3.0 366
48.00 SMH1422W48 0.90 0.00 0.65 792.0 0.80 2260.0 4.0 1,841
49.00 SMH1422W49 1.20 -0.05 1.00 856.0 1.15 2979.0 16.0 1,018
50.00 SMH1422W50 1.49 -0.21 1.45 1061.0 1.60 1038.0 1.0 2,591
51.00 SMH1422W51 2.10 -0.25 2.05 233.0 2.25 1267.0 9.0 1,026
52.00 SMH1422W52 3.40 0.00 2.80 488.0 3.00 702.0 10.0 145
53.00 SMH1422W53 4.31 0.51 3.60 348.0 4.10 1166.0 6.0 59
54.00 SMH1422W54 7.90 3.10 4.50 1142.0 5.00 1170.0 9.0 40
55.00 SMH1422W55 9.00 3.20 5.50 1009.0 6.40 1480.0 9.0 29
56.00 SMH1422W56 5.80 0.00 6.50 749.0 7.40 694.0 0.0 0
57.00 SMH1422W57 6.20 0.00 6.20 840.0 9.70 650.0 0.0 0
58.00 SMH1422W58 7.20 0.00 7.20 840.0 10.70 650.0 0.0 0
59.00 SMH1422W59 8.20 0.00 8.30 411.0 11.70 411.0 0.0 0
60.00 SMH1422W60 9.50 0.00 10.40 738.0 11.30 850.0 0.0 0