$55.55 +0.37 (0.67%) Mkt Vector ETF Shs Market Vector Semiconductor ETF - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Last Trade: 55.55
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.37 (0.67%)
Prev Close: 55.18
Open: 55.37
Bid: 45.00
Ask: 67.02
Options:

Call Options: SMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 SMH1420L34 19.10 0.00 19.30 392.0 23.50 392.0 0.0 0
35.00 SMH1420L35 17.70 0.00 19.40 25.0 21.90 25.0 0.0 0
36.00 SMH1420L36 16.70 0.00 17.60 25.0 20.90 25.0 0.0 0
37.00 SMH1420L37 15.70 0.00 17.40 25.0 19.90 25.0 0.0 0
38.00 SMH1420L38 14.70 0.00 15.70 17.0 18.90 17.0 0.0 0
39.00 SMH1420L39 13.70 0.00 15.50 26.0 17.90 17.0 0.0 0
40.00 SMH1420L40 12.70 0.00 14.50 26.0 16.90 17.0 0.0 0
41.00 SMH1420L41 11.70 0.00 13.50 26.0 15.90 17.0 0.0 0
42.00 SMH1420L42 11.90 0.00 12.50 26.0 14.90 17.0 0.0 0
43.00 SMH1420L43 11.09 0.59 10.30 117.0 14.50 100.0 10.0 10
44.00 SMH1420L44 10.00 0.00 10.90 25.0 12.10 25.0 0.0 0
45.00 SMH1420L45 9.60 0.00 9.90 25.0 10.80 22.0 0.0 0
46.00 SMH1420L46 8.60 0.00 8.90 133.0 9.80 74.0 0.0 0
47.00 SMH1420L47 8.05 0.45 8.20 1326.0 8.80 1251.0 9.0 10
48.00 SMH1420L48 7.20 0.00 7.30 1430.0 7.80 1138.0 5.0 112
49.00 SMH1420L49 4.80 -0.80 6.20 1086.0 6.90 1084.0 6.0 7
50.00 SMH1420L50 5.60 0.40 5.50 196.0 5.70 1295.0 5.0 876
51.00 SMH1420L51 2.97 -1.23 4.50 602.0 4.70 1246.0 3.0 196
52.00 SMH1420L52 3.75 0.45 3.60 938.0 3.80 1251.0 15.0 176
53.00 SMH1420L53 1.75 -0.65 2.70 823.0 2.85 283.0 34.0 551
54.00 SMH1420L54 2.05 0.40 1.85 940.0 2.05 1701.0 15.0 3,368
55.00 SMH1420L55 1.25 0.21 1.15 1229.0 1.30 841.0 42.0 114
56.00 SMH1420L56 0.72 0.25 0.60 294.0 0.70 350.0 11.0 241
57.00 SMH1420L57 0.30 0.10 0.25 610.0 0.35 883.0 6.0 218
58.00 SMH1420L58 0.10 0.05 0.05 1011.0 0.15 995.0 21.0 10

Put Options: SMH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 SMH1420X34 0.05 0.00 0.00 0.0 0.05 700.0 0.0 0
35.00 SMH1420X35 0.05 0.00 0.05 52.0 0.05 842.0 0.0 0
36.00 SMH1420X36 0.05 0.00 0.05 14.0 0.05 843.0 0.0 0
37.00 SMH1420X37 0.05 0.00 0.05 273.0 0.05 840.0 0.0 0
38.00 SMH1420X38 0.05 0.00 0.05 1369.0 0.05 847.0 1.0 60
39.00 SMH1420X39 0.05 0.00 0.05 14.0 0.05 810.0 0.0 0
40.00 SMH1420X40 0.05 0.00 0.05 362.0 0.05 817.0 0.0 0
41.00 SMH1420X41 0.05 0.00 0.05 49.0 0.05 863.0 0.0 0
42.00 SMH1420X42 0.15 0.10 0.05 35.0 0.05 706.0 10.0 10
43.00 SMH1420X43 0.30 0.25 0.05 81.0 0.05 770.0 1.0 47
44.00 SMH1420X44 0.04 -0.01 0.05 28.0 0.05 788.0 1.0 39
45.00 SMH1420X45 0.05 0.00 0.05 10.0 0.05 728.0 10.0 839
46.00 SMH1420X46 0.12 0.07 0.05 350.0 0.05 600.0 2.0 73
47.00 SMH1420X47 0.15 0.10 0.05 17.0 0.05 647.0 1.0 1,231
48.00 SMH1420X48 0.05 0.00 0.05 1.0 0.05 17.0 1.0 80
49.00 SMH1420X49 0.10 0.00 0.05 10.0 0.10 1599.0 15.0 152
50.00 SMH1420X50 0.18 0.00 0.05 1110.0 0.15 1747.0 2.0 19,255
51.00 SMH1420X51 0.25 0.00 0.10 829.0 0.15 385.0 6.0 415
52.00 SMH1420X52 0.30 0.00 0.15 895.0 0.25 1419.0 10.0 2,055
53.00 SMH1420X53 0.29 -0.11 0.25 879.0 0.30 1.0 3.0 10,091
54.00 SMH1420X54 0.40 -0.35 0.40 1717.0 0.50 694.0 31.0 176
55.00 SMH1420X55 0.65 -0.35 0.70 1183.0 0.80 1218.0 139.0 324
56.00 SMH1420X56 1.20 -0.25 1.10 1425.0 1.25 1161.0 10.0 20
57.00 SMH1420X57 2.25 0.00 1.70 1449.0 1.90 1389.0 24.0 24
58.00 SMH1420X58 2.85 0.00 2.55 1100.0 2.70 716.0 0.0 0