$49.97 -1.12 (-2.19%) Mkt Vector ETF Shs Market Vector Semiconductor ETF - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 49.97
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.12 (-2.19%)
Prev Close: 51.09
Open: 50.92
Bid: 50.05
Ask: 50.36
Options:

Call Options: SMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 SMH1418J38 11.60 0.00 11.50 424.0 12.70 424.0 0.0 0
39.00 SMH1418J39 10.70 0.00 10.70 74.0 11.80 25.0 0.0 0
40.00 SMH1418J40 12.06 2.46 9.60 316.0 10.90 570.0 16.0 16
41.00 SMH1418J41 8.70 0.00 8.80 134.0 9.80 271.0 0.0 0
42.00 SMH1418J42 8.70 0.00 7.80 139.0 8.50 35.0 0.0 0
43.00 SMH1418J43 7.70 0.00 6.80 352.0 7.60 550.0 0.0 0
44.00 SMH1418J44 6.80 0.00 5.80 553.0 6.50 644.0 0.0 0
45.00 SMH1418J45 7.24 1.54 4.80 733.0 5.60 844.0 2.0 2
46.00 SMH1418J46 4.80 0.00 3.90 469.0 4.70 758.0 0.0 0
47.00 SMH1418J47 4.54 0.74 3.20 32.0 3.30 85.0 4.0 2
48.00 SMH1418J48 3.47 0.27 2.30 1218.0 2.45 1043.0 4.0 7
49.00 SMH1418J49 2.60 0.25 1.55 1073.0 1.65 775.0 5.0 16
50.00 SMH1418J50 0.86 -0.69 0.90 938.0 1.00 786.0 10.0 114
51.00 SMH1418J51 0.55 -0.35 0.45 1028.0 0.55 1163.0 16.0 167
52.00 SMH1418J52 0.20 -0.25 0.15 1527.0 0.25 1251.0 11.0 338
53.00 SMH1418J53 0.20 0.00 0.05 468.0 0.10 1314.0 5.0 53
54.00 SMH1418J54 0.03 -0.03 0.05 5.0 0.05 712.0 7.0 245
55.00 SMH1418J55 0.10 0.05 0.05 519.0 0.05 624.0 2.0 203
56.00 SMH1418J56 0.05 0.00 0.05 50.0 0.05 453.0 2.0 2
57.00 SMH1418J57 0.05 0.00 0.00 0.0 0.05 656.0 0.0 0
58.00 SMH1418J58 0.05 0.00 0.00 0.0 0.05 751.0 0.0 0
59.00 SMH1418J59 0.05 0.00 0.00 0.0 0.05 748.0 0.0 0
60.00 SMH1418J60 0.05 0.00 0.00 0.0 0.05 755.0 0.0 0
61.00 SMH1418J61 0.05 0.00 0.00 0.0 0.05 755.0 0.0 0
62.00 SMH1418J62 0.05 0.00 0.00 0.0 0.05 711.0 0.0 0

Put Options: SMH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 SMH1418V38 0.05 0.00 0.00 0.0 0.05 658.0 0.0 0
39.00 SMH1418V39 0.05 0.00 0.00 0.0 0.05 657.0 0.0 0
40.00 SMH1418V40 0.05 0.00 0.00 0.0 0.05 647.0 0.0 0
41.00 SMH1418V41 0.05 0.00 0.00 0.0 0.05 894.0 0.0 0
42.00 SMH1418V42 0.05 0.00 0.05 137.0 0.05 755.0 0.0 0
43.00 SMH1418V43 0.05 0.00 0.05 64.0 0.05 131.0 0.0 0
44.00 SMH1418V44 0.05 0.00 0.05 10.0 0.10 976.0 0.0 0
45.00 SMH1418V45 0.05 0.00 0.05 888.0 0.10 319.0 0.0 0
46.00 SMH1418V46 0.12 0.07 0.10 804.0 0.15 317.0 10.0 12
47.00 SMH1418V47 0.05 0.00 0.15 1365.0 0.25 1305.0 5000.0 10,015
48.00 SMH1418V48 0.36 0.21 0.30 1058.0 0.40 1550.0 2.0 14
49.00 SMH1418V49 0.65 0.40 0.50 1402.0 0.60 1895.0 15.0 54
50.00 SMH1418V50 0.97 0.47 0.85 1082.0 1.00 2077.0 1931.0 12,782
51.00 SMH1418V51 1.40 0.60 1.40 952.0 1.55 1588.0 82.0 6,854
52.00 SMH1418V52 1.29 0.04 2.10 779.0 2.25 1075.0 7.0 761
53.00 SMH1418V53 2.20 0.25 2.95 236.0 3.30 1230.0 30.0 30
54.00 SMH1418V54 3.21 0.66 3.50 1221.0 4.30 970.0 9.0 34
55.00 SMH1418V55 3.20 -0.10 4.40 966.0 5.30 870.0 3.0 1
56.00 SMH1418V56 4.40 0.00 5.20 926.0 6.30 862.0 0.0 0
57.00 SMH1418V57 6.70 1.20 6.20 1027.0 7.20 914.0 1.0 2
58.00 SMH1418V58 6.50 0.00 7.10 487.0 8.20 506.0 0.0 0
59.00 SMH1418V59 7.50 0.00 8.20 382.0 9.20 313.0 0.0 0
60.00 SMH1418V60 8.50 0.00 9.10 470.0 10.30 385.0 0.0 0
61.00 SMH1418V61 8.50 0.00 10.10 112.0 11.40 112.0 0.0 0
62.00 SMH1418V62 9.40 0.00 11.10 528.0 12.40 471.0 0.0 0