Glbl X Scl Mda Shs Global X Social Media Index ETF $20.39

down -0.17


27/8/2014 03:59 PM  |  NASDAQ : SOCL
Last Trade: 20.39
Trade Time: Aug 27 03:59 PM Eastern Daylight Time
Change: -0.17 (-0.83 %)
Prev Close: 20.56
Open: 20.50
Bid: 20.38
Ask: 20.42
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SOCL Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: SOCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 SOCL1420I9 11.30 0.00 11.10 203.0 11.60 44.0 0.0 0
10.00 SOCL1420I10 10.30 0.00 10.20 73.0 10.60 54.0 0.0 0
11.00 SOCL1420I11 9.30 0.00 9.20 73.0 9.60 58.0 0.0 0
12.00 SOCL1420I12 4.80 -3.50 8.20 81.0 8.60 58.0 1.0 2
13.00 SOCL1420I13 7.45 0.15 7.30 151.0 7.60 280.0 1.0 1
14.00 SOCL1420I14 6.00 -0.40 6.30 239.0 6.60 277.0 30.0 3
15.00 SOCL1420I15 5.51 0.00 5.30 236.0 5.60 280.0 2.0 11
16.00 SOCL1420I16 3.50 -0.80 4.30 243.0 4.60 260.0 60.0 37
17.00 SOCL1420I17 3.50 0.00 3.30 273.0 3.60 317.0 50.0 17
18.00 SOCL1420I18 2.50 0.00 2.30 256.0 2.60 222.0 2.0 354
19.00 SOCL1420I19 1.55 0.10 1.45 30.0 1.55 366.0 1046.0 1,052
20.00 SOCL1420I20 0.75 0.00 0.60 308.0 0.80 106.0 3.0 961
21.00 SOCL1420I21 0.30 0.20 0.15 477.0 0.40 226.0 14.0 91
22.00 SOCL1420I22 0.05 -0.20 0.05 10.0 0.25 798.0 20.0 92
23.00 SOCL1420I23 0.05 -0.20 0.05 12.0 0.25 1128.0 12.0 45
24.00 SOCL1420I24 1.10 0.95 0.05 142.0 0.15 237.0 30.0 30
25.00 SOCL1420I25 0.13 -0.12 0.05 10.0 0.25 254.0 10.0 10
26.00 SOCL1420I26 0.10 -0.15 0.10 10.0 0.20 255.0 10.0 30
27.00 SOCL1420I27 0.25 0.00 0.05 10.0 0.25 251.0 0.0 0
28.00 SOCL1420I28 0.25 0.00 0.05 10.0 0.25 251.0 0.0 0
29.00 SOCL1420I29 0.25 0.00 0.05 10.0 0.25 221.0 0.0 0
30.00 SOCL1420I30 0.25 0.00 0.05 10.0 0.25 221.0 0.0 0
31.00 SOCL1420I31 0.25 0.00 0.05 10.0 0.25 221.0 0.0 0
32.00 SOCL1420I32 0.25 0.00 0.00 0.0 0.25 261.0 0.0 0

Put Options: SOCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 SOCL1420U9 0.25 0.00 0.00 0.0 0.25 531.0 0.0 0
10.00 SOCL1420U10 0.25 0.00 0.05 23.0 0.25 531.0 0.0 0
11.00 SOCL1420U11 0.25 0.00 0.05 11.0 0.25 527.0 0.0 0
12.00 SOCL1420U12 0.25 0.00 0.05 11.0 0.25 523.0 0.0 0
13.00 SOCL1420U13 0.35 0.10 0.05 1.0 0.25 529.0 1.0 25
14.00 SOCL1420U14 0.10 -0.15 0.05 111.0 0.25 534.0 5.0 15
15.00 SOCL1420U15 0.05 -0.20 0.05 2.0 0.25 629.0 3.0 243
16.00 SOCL1420U16 0.20 0.12 0.10 1.0 0.25 1308.0 15.0 1,736
17.00 SOCL1420U17 0.05 0.00 0.05 32.0 0.20 45.0 10.0 2,165
18.00 SOCL1420U18 0.15 -0.10 0.05 11.0 0.25 875.0 18.0 222
19.00 SOCL1420U19 0.15 0.00 0.10 250.0 0.25 346.0 150.0 236
20.00 SOCL1420U20 0.35 0.10 0.25 595.0 0.45 132.0 12.0 209
21.00 SOCL1420U21 0.90 0.20 0.70 457.0 1.05 250.0 2.0 127
22.00 SOCL1420U22 2.75 1.25 1.45 442.0 1.85 182.0 1.0 1,122
23.00 SOCL1420U23 3.90 1.45 2.50 178.0 2.80 200.0 30.0 51
24.00 SOCL1420U24 3.40 0.00 3.50 304.0 3.80 314.0 0.0 0
25.00 SOCL1420U25 4.70 0.40 4.40 392.0 4.80 298.0 10.0 10
26.00 SOCL1420U26 5.30 0.00 5.50 301.0 5.80 283.0 0.0 0
27.00 SOCL1420U27 6.30 0.00 6.50 300.0 6.80 283.0 0.0 0
28.00 SOCL1420U28 7.30 0.00 7.50 289.0 7.80 224.0 0.0 0
29.00 SOCL1420U29 8.40 0.00 8.50 96.0 8.80 93.0 0.0 0
30.00 SOCL1420U30 9.40 0.00 9.50 96.0 9.80 93.0 0.0 0
31.00 SOCL1420U31 10.40 0.00 10.50 96.0 10.80 93.0 0.0 0
32.00 SOCL1420U32 13.40 2.00 11.50 106.0 11.80 103.0 1.0 6
Trading Center