Mkt Vector ETF Shs Market Vector Semiconductor ETF $49.04

down -0.02


29/7/2014 04:00 PM  |  NYSEARCA : SMH
Last Trade: 49.04
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.04 %)
Prev Close: 49.06
Open: 49.12
Bid: 49.04
Ask: 49.51
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SMH Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: SMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SMH1416H32 16.10 0.00 15.80 773.0 17.30 773.0 0.0 0
33.00 SMH1416H33 14.30 0.00 14.70 209.0 17.80 375.0 0.0 0
34.00 SMH1416H34 13.60 0.00 13.70 209.0 16.80 375.0 0.0 0
35.00 SMH1416H35 12.80 0.00 12.70 209.0 15.80 375.0 0.0 0
36.00 SMH1416H36 6.70 -5.00 11.70 773.0 14.80 773.0 4.0 3
37.00 SMH1416H37 7.70 -2.90 10.70 209.0 13.80 375.0 1.0 1
38.00 SMH1416H38 10.30 0.00 9.70 209.0 12.80 375.0 0.0 0
39.00 SMH1416H39 12.10 2.70 9.10 773.0 10.30 773.0 2.0 64
40.00 SMH1416H40 9.10 0.00 8.60 773.0 9.60 773.0 5.0 47
41.00 SMH1416H41 9.00 1.60 7.80 1312.0 8.70 1312.0 1.0 50
42.00 SMH1416H42 7.25 0.65 7.00 1181.0 7.50 1435.0 1.0 25
43.00 SMH1416H43 7.78 2.18 6.00 1217.0 6.50 1447.0 1.0 94
44.00 SMH1416H44 5.30 0.60 5.00 1659.0 5.40 1684.0 10.0 6,408
45.00 SMH1416H45 4.10 0.00 4.00 1435.0 4.50 1753.0 20.0 126
46.00 SMH1416H46 3.30 0.60 3.00 1508.0 3.30 1684.0 1.0 777
47.00 SMH1416H47 2.25 0.25 2.15 731.0 2.25 860.0 2.0 15,074
48.00 SMH1416H48 1.60 0.13 1.40 458.0 1.50 1887.0 4.0 1,224
49.00 SMH1416H49 0.85 0.10 0.70 2504.0 0.80 2401.0 82.0 243
50.00 SMH1416H50 0.30 -0.05 0.25 1954.0 0.35 2685.0 41.0 3,512
51.00 SMH1416H51 0.08 0.00 0.05 912.0 0.10 598.0 38.0 2,905
52.00 SMH1416H52 0.05 0.00 0.05 19.0 0.05 1420.0 822.0 2,459
53.00 SMH1416H53 0.02 0.00 0.05 42.0 0.05 1888.0 15.0 833
54.00 SMH1416H54 0.05 0.00 0.05 1151.0 0.05 251.0 0.0 0
55.00 SMH1416H55 0.04 -0.01 0.00 0.0 0.05 1103.0 23.0 23
56.00 SMH1416H56 0.05 0.00 0.00 0.0 0.05 217.0 0.0 0
57.00 SMH1416H57 0.05 0.00 0.00 0.0 0.05 211.0 0.0 0
58.00 SMH1416H58 0.05 0.00 0.00 0.0 0.05 211.0 0.0 0
59.00 SMH1416H59 0.05 0.00 0.00 0.0 0.05 211.0 0.0 0
60.00 SMH1416H60 0.05 0.00 0.00 0.0 0.05 761.0 0.0 0

Put Options: SMH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SMH1416T32 0.05 0.00 0.05 2.0 0.05 1558.0 7.0 7
33.00 SMH1416T33 0.05 0.00 0.05 3.0 0.05 901.0 0.0 0
34.00 SMH1416T34 0.15 0.10 0.05 81.0 0.05 748.0 2.0 2
35.00 SMH1416T35 0.75 0.70 0.05 50.0 0.05 1559.0 10.0 12
36.00 SMH1416T36 0.30 0.25 0.05 81.0 0.05 1559.0 2.0 4
37.00 SMH1416T37 0.40 0.35 0.05 28.0 0.05 1559.0 3.0 3
38.00 SMH1416T38 0.35 0.30 0.05 11.0 0.05 1630.0 10.0 15,037
39.00 SMH1416T39 0.30 0.25 0.05 10.0 0.05 767.0 3.0 52
40.00 SMH1416T40 0.50 0.45 0.05 10.0 0.05 1636.0 5.0 217
41.00 SMH1416T41 0.65 0.60 0.05 10.0 0.05 1631.0 76.0 106
42.00 SMH1416T42 0.05 0.00 0.05 10.0 0.05 1357.0 10.0 83
43.00 SMH1416T43 0.05 0.00 0.05 1.0 0.05 1799.0 2.0 319
44.00 SMH1416T44 0.01 -0.04 0.05 21.0 0.05 1130.0 5.0 2,110
45.00 SMH1416T45 0.07 0.02 0.05 75.0 0.10 3456.0 2.0 845
46.00 SMH1416T46 0.10 0.05 0.05 892.0 0.10 329.0 10.0 1,113
47.00 SMH1416T47 0.27 0.00 0.15 175.0 0.20 2567.0 14.0 439
48.00 SMH1416T48 0.31 -0.04 0.30 1945.0 0.35 172.0 14.0 9,863
49.00 SMH1416T49 0.70 -0.01 0.65 578.0 0.70 171.0 1197.0 6,396
50.00 SMH1416T50 1.12 -0.16 1.20 775.0 1.30 1155.0 1030.0 7,471
51.00 SMH1416T51 2.10 0.10 1.95 289.0 2.05 979.0 88.0 604
52.00 SMH1416T52 3.45 0.00 2.60 1675.0 3.10 1759.0 11.0 885
53.00 SMH1416T53 4.50 0.00 3.50 1870.0 4.00 1072.0 5.0 121
54.00 SMH1416T54 5.20 0.00 4.50 1530.0 5.10 1530.0 1.0 6
55.00 SMH1416T55 4.20 -1.50 5.40 592.0 6.20 672.0 1.0 3
56.00 SMH1416T56 5.40 0.00 5.90 390.0 8.40 507.0 0.0 0
57.00 SMH1416T57 6.70 0.00 6.20 915.0 9.30 773.0 0.0 0
58.00 SMH1416T58 7.60 0.00 7.20 390.0 10.40 390.0 0.0 0
59.00 SMH1416T59 8.30 0.00 8.20 390.0 11.40 390.0 0.0 0
60.00 SMH1416T60 10.30 0.00 9.30 915.0 12.30 915.0 0.0 0
Trading Center