$19.12 -0.15 (-0.78%) Glbl X Scl Mda Shs Global X Social Media Index ETF - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 19.12
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.15 (-0.78%)
Prev Close: 19.27
Open: 19.25
Bid: 19.10
Ask: 19.12
Options:

Call Options: SOCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 SOCL1420L6 13.00 0.00 12.80 106.0 13.40 76.0 0.0 0
7.00 SOCL1420L7 11.90 0.00 11.80 14.0 12.40 41.0 0.0 0
8.00 SOCL1420L8 10.90 0.00 10.80 14.0 11.40 41.0 0.0 0
9.00 SOCL1420L9 7.80 -2.20 10.00 141.0 10.40 163.0 1.0 1
10.00 SOCL1420L10 9.50 0.60 8.30 10.0 9.40 41.0 1.0 1
11.00 SOCL1420L11 8.00 0.00 7.30 10.0 8.40 41.0 0.0 0
12.00 SOCL1420L12 7.00 0.00 6.80 52.0 7.40 67.0 0.0 0
13.00 SOCL1420L13 5.80 -0.20 6.00 38.0 6.40 84.0 1.0 1
14.00 SOCL1420L14 4.70 -0.30 4.70 286.0 5.50 286.0 5.0 1
15.00 SOCL1420L15 4.15 0.15 4.00 38.0 4.40 272.0 30.0 15
16.00 SOCL1420L16 4.00 1.10 3.00 94.0 3.40 322.0 10.0 15
17.00 SOCL1420L17 2.22 0.17 2.05 90.0 2.40 293.0 5.0 54
18.00 SOCL1420L18 1.35 0.00 1.15 179.0 1.45 344.0 1.0 194
19.00 SOCL1420L19 0.69 0.00 0.45 149.0 0.65 211.0 2.0 212
20.00 SOCL1420L20 0.15 -0.25 0.05 267.0 0.40 483.0 170.0 453
21.00 SOCL1420L21 0.16 -0.14 0.05 33.0 0.25 443.0 10.0 87
22.00 SOCL1420L22 0.10 0.00 0.05 20.0 0.25 334.0 2.0 39
23.00 SOCL1420L23 0.20 -0.10 0.10 126.0 0.10 124.0 5.0 26
24.00 SOCL1420L24 0.17 -0.13 0.05 10.0 0.25 316.0 50.0 71
25.00 SOCL1420L25 0.30 0.00 0.05 10.0 0.35 214.0 0.0 0
26.00 SOCL1420L26 0.30 0.00 0.05 10.0 0.35 214.0 0.0 0
27.00 SOCL1420L27 0.30 0.00 0.05 1.0 0.35 214.0 0.0 0
28.00 SOCL1420L28 0.10 -0.20 0.10 10.0 0.35 477.0 10.0 10

Put Options: SOCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 SOCL1420X6 0.30 0.00 0.00 0.0 0.25 316.0 0.0 0
7.00 SOCL1420X7 0.73 0.43 0.05 15.0 0.35 395.0 10.0 77
8.00 SOCL1420X8 0.30 0.00 0.05 21.0 0.35 142.0 0.0 0
9.00 SOCL1420X9 0.35 0.00 0.05 20.0 0.35 142.0 0.0 0
10.00 SOCL1420X10 0.06 -0.24 0.05 1.0 0.25 202.0 1.0 12
11.00 SOCL1420X11 0.10 -0.20 0.05 2.0 0.25 199.0 2.0 10
12.00 SOCL1420X12 0.10 -0.20 0.10 1.0 0.35 230.0 1.0 10
13.00 SOCL1420X13 0.30 -0.05 0.05 60.0 0.25 256.0 20.0 10
14.00 SOCL1420X14 0.20 -0.15 0.05 60.0 0.35 479.0 10.0 71
15.00 SOCL1420X15 0.05 -0.30 0.05 14.0 0.25 453.0 10.0 177
16.00 SOCL1420X16 0.25 -0.05 0.05 10.0 0.25 420.0 50.0 287
17.00 SOCL1420X17 0.25 -0.10 0.05 10.0 0.30 405.0 25.0 205
18.00 SOCL1420X18 0.24 -0.16 0.05 826.0 0.30 275.0 75.0 307
19.00 SOCL1420X19 0.58 0.28 0.30 693.0 0.60 20.0 5.0 151
20.00 SOCL1420X20 1.20 0.35 0.85 490.0 1.20 147.0 10.0 439
21.00 SOCL1420X21 1.93 0.23 1.70 374.0 2.10 128.0 3.0 92
22.00 SOCL1420X22 2.30 -0.30 2.60 353.0 3.30 285.0 10.0 29
23.00 SOCL1420X23 6.40 2.90 3.60 385.0 4.30 342.0 1.0 1
24.00 SOCL1420X24 4.20 -0.30 4.70 434.0 5.10 274.0 10.0 20
25.00 SOCL1420X25 5.00 -0.60 5.50 133.0 6.20 156.0 10.0 10
26.00 SOCL1420X26 6.60 0.00 6.50 98.0 7.20 100.0 0.0 0
27.00 SOCL1420X27 7.40 -0.20 7.50 286.0 8.10 118.0 15.0 15
28.00 SOCL1420X28 9.30 0.70 8.50 201.0 9.20 101.0 5.0 5