$48.24 -0.58 (-1.19%) Mkt Vector ETF Shs Market Vector Semiconductor ETF - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 48.24
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.58 (-1.19%)
Prev Close: 48.82
Open: 49.07
Bid: 47.97
Ask: 48.91
Options:

Call Options: SMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 SMH1422K34 12.90 0.00 14.10 90.0 15.10 520.0 0.0 0
35.00 SMH1422K35 11.90 0.00 13.10 88.0 14.10 119.0 0.0 0
36.00 SMH1422K36 9.20 -2.80 12.10 125.0 13.10 1130.0 10.0 10
37.00 SMH1422K37 11.00 0.00 11.00 153.0 12.10 809.0 0.0 0
38.00 SMH1422K38 7.10 -2.90 10.10 556.0 11.10 1399.0 10.0 10
39.00 SMH1422K39 7.10 -1.90 9.20 120.0 9.90 705.0 1.0 1
40.00 SMH1422K40 11.00 3.00 8.20 72.0 8.90 1387.0 1.0 1
41.00 SMH1422K41 7.10 0.00 7.20 160.0 7.90 722.0 0.0 0
42.00 SMH1422K42 4.70 -2.10 6.30 298.0 6.90 1145.0 1.0 21
43.00 SMH1422K43 6.10 0.30 5.30 1289.0 5.60 1391.0 31.0 76
44.00 SMH1422K44 3.60 -1.30 4.40 1528.0 4.70 1556.0 14.0 137
45.00 SMH1422K45 3.80 -0.30 3.60 128.0 3.80 1565.0 4.0 127
46.00 SMH1422K46 2.98 0.08 2.75 580.0 3.00 1432.0 5.0 136
47.00 SMH1422K47 2.15 -0.32 2.00 1296.0 2.20 1298.0 29.0 993
48.00 SMH1422K48 1.65 0.18 1.35 136.0 1.50 1772.0 20.0 438
49.00 SMH1422K49 0.92 -0.10 0.85 1016.0 1.00 1122.0 11.0 343
50.00 SMH1422K50 0.58 -0.07 0.45 1437.0 0.60 1174.0 9009.0 566
51.00 SMH1422K51 0.26 -0.02 0.20 2582.0 0.30 709.0 7.0 901
52.00 SMH1422K52 0.13 0.03 0.05 850.0 0.15 580.0 2.0 173
53.00 SMH1422K53 0.06 -0.04 0.05 1400.0 0.10 676.0 6.0 2,519
54.00 SMH1422K54 0.02 -0.03 0.05 493.0 0.05 544.0 1.0 41
55.00 SMH1422K55 0.10 0.05 0.05 93.0 0.05 639.0 1.0 7
56.00 SMH1422K56 0.02 -0.03 0.05 58.0 0.05 639.0 2.0 17
57.00 SMH1422K57 0.05 0.00 0.05 103.0 0.05 645.0 3.0 3
58.00 SMH1422K58 0.05 0.00 0.05 50.0 0.05 359.0 23.0 23
59.00 SMH1422K59 0.05 0.00 0.05 83.0 0.05 197.0 0.0 0
60.00 SMH1422K60 0.05 0.00 0.00 0.0 0.05 183.0 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 0.05 182.0 2.0 6
35.00 SMH1422W35 0.05 0.00 0.05 401.0 0.05 533.0 20.0 20
36.00 SMH1422W36 0.05 0.00 0.05 961.0 0.05 352.0 0.0 0
37.00 SMH1422W37 0.15 0.10 0.05 10.0 0.05 570.0 2.0 3
38.00 SMH1422W38 0.23 0.18 0.05 93.0 0.05 22.0 1.0 16
39.00 SMH1422W39 0.04 -0.06 0.05 886.0 0.10 1456.0 10.0 32
40.00 SMH1422W40 0.07 0.00 0.05 10.0 0.10 933.0 1.0 42
41.00 SMH1422W41 0.55 0.50 0.05 666.0 0.15 838.0 2.0 5,329
42.00 SMH1422W42 0.12 0.07 0.10 434.0 0.20 1584.0 10.0 160
43.00 SMH1422W43 0.21 -0.02 0.15 820.0 0.25 1399.0 2510.0 95
44.00 SMH1422W44 0.25 -0.07 0.20 1090.0 0.35 863.0 42.0 451
45.00 SMH1422W45 0.40 0.05 0.30 2691.0 0.45 743.0 30.0 6,406
46.00 SMH1422W46 0.56 0.06 0.50 1408.0 0.60 10.0 2618.0 949
47.00 SMH1422W47 0.80 0.05 0.80 1.0 0.90 44.0 81.0 336
48.00 SMH1422W48 1.00 0.05 1.10 2077.0 1.25 972.0 61.0 1,827
49.00 SMH1422W49 1.50 0.09 1.50 2366.0 1.75 2159.0 32.0 990
50.00 SMH1422W50 2.21 0.31 2.15 1811.0 2.35 775.0 6.0 2,578
51.00 SMH1422W51 2.84 0.00 2.85 1695.0 3.10 791.0 11.0 1,026
52.00 SMH1422W52 6.20 2.90 3.70 766.0 3.90 26.0 1.0 145
53.00 SMH1422W53 4.31 0.00 3.80 1181.0 4.90 232.0 6.0 59
54.00 SMH1422W54 7.90 2.80 4.70 1156.0 5.90 349.0 1.0 40
55.00 SMH1422W55 9.00 2.90 5.40 1217.0 6.90 431.0 9.0 29
56.00 SMH1422W56 6.70 0.00 6.40 720.0 7.90 253.0 0.0 0
57.00 SMH1422W57 7.40 0.00 7.20 955.0 9.00 277.0 0.0 0
58.00 SMH1422W58 8.40 0.00 8.20 570.0 10.40 570.0 0.0 0
59.00 SMH1422W59 9.40 0.00 9.30 768.0 12.00 824.0 0.0 0
60.00 SMH1422W60 11.00 0.00 10.00 1083.0 11.90 209.0 0.0 0