$20.22 +0.42 (2.12%) Glbl X Scl Mda Shs Global X Social Media Index ETF - NASDAQ

Sep. 16, 2014 | 03:58 PM
Last Trade: 20.22
Trade Time: Sep 16 03:58 PM Eastern Daylight Time
Change: +0.42 (2.12%)
Prev Close: 19.80
Open: 19.79
Bid: 20.20
Ask: 20.23
Options:

Call Options: SOCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 SOCL1420I9 10.60 0.00 10.90 187.0 11.30 57.0 0.0 0
10.00 SOCL1420I10 9.60 0.00 9.90 148.0 10.30 41.0 0.0 0
11.00 SOCL1420I11 8.60 0.00 8.90 153.0 9.30 41.0 0.0 0
12.00 SOCL1420I12 4.80 -2.80 8.00 309.0 8.30 166.0 1.0 2
13.00 SOCL1420I13 7.45 0.85 7.00 299.0 7.30 150.0 1.0 1
14.00 SOCL1420I14 6.34 0.74 5.90 541.0 6.30 142.0 1.0 2
15.00 SOCL1420I15 5.51 0.91 5.00 309.0 5.30 150.0 2.0 9
16.00 SOCL1420I16 4.70 1.10 4.00 329.0 4.30 150.0 10.0 27
17.00 SOCL1420I17 3.50 0.85 2.90 512.0 3.30 196.0 50.0 2
18.00 SOCL1420I18 2.05 0.00 2.00 396.0 2.30 190.0 5.0 300
19.00 SOCL1420I19 1.20 0.28 1.05 386.0 1.30 578.0 1.0 600
20.00 SOCL1420I20 0.31 0.21 0.30 50.0 0.40 57.0 3.0 999
21.00 SOCL1420I21 0.17 0.02 0.05 386.0 0.10 429.0 1.0 92
22.00 SOCL1420I22 0.05 -0.20 0.05 10.0 0.25 337.0 20.0 92
23.00 SOCL1420I23 0.05 0.01 0.05 12.0 0.25 294.0 10.0 35
24.00 SOCL1420I24 1.10 0.90 0.05 142.0 0.25 294.0 30.0 30
25.00 SOCL1420I25 0.13 -0.12 0.05 10.0 0.25 284.0 10.0 10
26.00 SOCL1420I26 0.10 -0.10 0.10 10.0 0.20 276.0 10.0 30
27.00 SOCL1420I27 0.20 0.00 0.05 10.0 0.25 294.0 0.0 0
28.00 SOCL1420I28 0.20 0.00 0.05 10.0 0.25 266.0 0.0 0
29.00 SOCL1420I29 0.25 0.00 0.05 10.0 0.25 266.0 0.0 0
30.00 SOCL1420I30 0.20 0.00 0.05 10.0 0.25 266.0 0.0 0
31.00 SOCL1420I31 0.20 0.00 0.05 10.0 0.25 266.0 0.0 0
32.00 SOCL1420I32 0.20 0.00 0.00 0.0 0.25 266.0 0.0 0

Put Options: SOCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 SOCL1420U9 0.20 0.00 0.00 0.0 0.25 418.0 0.0 0
10.00 SOCL1420U10 0.20 0.00 0.05 23.0 0.25 418.0 0.0 0
11.00 SOCL1420U11 0.20 0.00 0.05 11.0 0.25 418.0 0.0 0
12.00 SOCL1420U12 0.20 0.00 0.05 11.0 0.20 406.0 0.0 0
13.00 SOCL1420U13 0.35 0.10 0.05 1.0 0.25 436.0 1.0 25
14.00 SOCL1420U14 0.10 -0.10 0.05 111.0 0.25 435.0 5.0 15
15.00 SOCL1420U15 0.05 0.00 0.05 2.0 0.10 280.0 3.0 243
16.00 SOCL1420U16 0.04 0.00 0.10 1.0 0.05 2.0 10.0 1,746
17.00 SOCL1420U17 0.01 -0.19 0.05 16.0 0.20 497.0 50.0 2,152
18.00 SOCL1420U18 0.05 0.00 0.05 2.0 0.20 500.0 2.0 219
19.00 SOCL1420U19 0.15 0.10 0.05 57.0 0.25 562.0 150.0 334
20.00 SOCL1420U20 0.30 -0.20 0.05 154.0 0.30 589.0 18.0 255
21.00 SOCL1420U21 0.55 -0.50 0.75 104.0 0.90 170.0 10.0 116
22.00 SOCL1420U22 2.13 0.00 1.70 247.0 1.95 345.0 42.0 579
23.00 SOCL1420U23 3.90 0.90 2.70 247.0 2.95 259.0 30.0 51
24.00 SOCL1420U24 4.00 0.00 3.70 213.0 4.10 337.0 0.0 0
25.00 SOCL1420U25 4.70 -0.30 4.70 218.0 5.10 327.0 10.0 10
26.00 SOCL1420U26 6.00 0.00 5.70 214.0 6.10 337.0 0.0 0
27.00 SOCL1420U27 7.00 0.00 6.70 219.0 7.10 337.0 0.0 0
28.00 SOCL1420U28 8.00 0.00 7.70 90.0 8.10 103.0 0.0 0
29.00 SOCL1420U29 9.00 0.00 8.70 53.0 9.10 127.0 0.0 0
30.00 SOCL1420U30 10.00 0.00 9.70 41.0 10.10 93.0 0.0 0
31.00 SOCL1420U31 11.00 0.00 10.70 41.0 11.10 93.0 0.0 0
32.00 SOCL1420U32 13.40 1.40 11.70 90.0 12.10 103.0 6.0 6