iShares PHLX Semiconductor $77.11

down -0.13


16/4/2014 08:10 PM  |  NASDAQ : SOXX
Last Trade: 77.11
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: -0.13 (-0.17 %)
Prev Close: 77.24
Open: 77.45
Bid: 77.11
Ask: 77.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SOXX Trend Analysis - it has outperformed the S&P 500 by 13%
Options:

Call Options: SOXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
54.00 SOXX1419D54 20.90 0.00 20.60 10.0 25.20 20.0 0.0 0
55.00 SOXX1419D55 19.90 0.00 19.60 10.0 24.20 20.0 0.0 0
56.00 SOXX1419D56 18.90 0.00 18.30 10.0 23.20 20.0 0.0 0
57.00 SOXX1419D57 17.90 0.00 17.30 10.0 22.20 20.0 0.0 0
58.00 SOXX1419D58 16.90 0.00 16.50 25.0 21.20 40.0 0.0 0
59.00 SOXX1419D59 15.40 0.00 15.60 30.0 20.10 25.0 0.0 0
60.00 SOXX1419D60 14.90 0.00 14.60 25.0 19.00 25.0 0.0 0
61.00 SOXX1419D61 13.90 0.00 13.60 25.0 18.00 25.0 0.0 0
62.00 SOXX1419D62 12.90 0.00 12.60 30.0 17.10 25.0 0.0 0
63.00 SOXX1419D63 11.40 0.00 11.60 30.0 16.10 25.0 0.0 0
64.00 SOXX1419D64 11.00 0.00 10.40 25.0 15.10 25.0 0.0 0
65.00 SOXX1419D65 9.40 0.00 9.40 25.0 14.10 25.0 0.0 0
66.00 SOXX1419D66 8.40 0.00 8.40 25.0 13.10 25.0 0.0 0
67.00 SOXX1419D67 4.90 -3.10 7.60 28.0 12.20 45.0 1.0 1
68.00 SOXX1419D68 7.00 0.00 6.40 25.0 11.10 25.0 0.0 0
69.00 SOXX1419D69 4.20 -1.80 7.30 14.0 8.30 10.0 2.0 5
70.00 SOXX1419D70 5.00 0.00 4.50 25.0 9.10 25.0 0.0 0
71.00 SOXX1419D71 4.00 0.00 3.50 25.0 8.20 45.0 0.0 0
72.00 SOXX1419D72 2.45 -1.25 2.60 28.0 7.10 25.0 53.0 53
73.00 SOXX1419D73 1.90 -0.05 1.60 28.0 5.10 25.0 15.0 30
74.00 SOXX1419D74 1.55 0.60 0.60 28.0 4.90 25.0 6.0 8
75.00 SOXX1419D75 1.20 0.10 1.05 25.0 2.35 10.0 1.0 1
76.00 SOXX1419D76 1.00 0.45 0.65 40.0 1.35 20.0 30.0 41
77.00 SOXX1419D77 0.65 0.60 0.10 36.0 0.55 20.0 1.0 1
78.00 SOXX1419D78 0.10 0.00 0.10 10.0 2.25 70.0 0.0 0
79.00 SOXX1419D79 4.90 0.00 1.20 10.0 4.90 105.0 0.0 0
80.00 SOXX1419D80 0.40 0.35 0.05 14.0 0.05 11.0 2.0 502
81.00 SOXX1419D81 4.90 0.00 0.15 10.0 4.90 75.0 0.0 0
82.00 SOXX1419D82 4.90 0.00 0.05 10.0 4.90 75.0 0.0 0
83.00 SOXX1419D83 4.90 0.00 0.05 20.0 4.90 75.0 0.0 0
84.00 SOXX1419D84 4.90 0.00 0.05 10.0 4.90 75.0 0.0 0
85.00 SOXX1419D85 4.90 0.00 0.00 0.0 4.90 75.0 0.0 0
86.00 SOXX1419D86 4.90 0.00 0.00 0.0 4.90 75.0 0.0 0
87.00 SOXX1419D87 4.90 0.00 0.00 0.0 4.90 75.0 0.0 0

Put Options: SOXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
54.00 SOXX1419P54 5.00 0.00 0.05 55.0 4.90 50.0 0.0 0
55.00 SOXX1419P55 5.00 0.00 0.05 56.0 4.90 50.0 0.0 0
56.00 SOXX1419P56 5.00 0.00 0.05 56.0 4.90 40.0 0.0 0
57.00 SOXX1419P57 5.00 0.00 0.05 56.0 4.90 45.0 0.0 0
58.00 SOXX1419P58 0.30 -4.60 0.05 57.0 4.90 75.0 1.0 4
59.00 SOXX1419P59 5.00 0.00 0.10 57.0 4.90 50.0 0.0 0
60.00 SOXX1419P60 5.00 0.00 0.10 58.0 4.90 45.0 0.0 0
61.00 SOXX1419P61 5.00 0.00 0.05 20.0 4.90 45.0 0.0 0
62.00 SOXX1419P62 5.00 0.00 0.05 10.0 4.90 45.0 0.0 0
63.00 SOXX1419P63 5.00 0.00 0.05 15.0 4.90 45.0 0.0 0
64.00 SOXX1419P64 5.00 0.00 0.05 10.0 4.90 45.0 0.0 0
65.00 SOXX1419P65 5.00 0.00 0.05 106.0 4.90 50.0 0.0 0
66.00 SOXX1419P66 5.00 0.00 0.05 11.0 4.90 50.0 0.0 0
67.00 SOXX1419P67 5.00 0.00 0.05 10.0 4.90 50.0 0.0 0
68.00 SOXX1419P68 2.40 -2.50 0.05 10.0 0.25 40.0 23.0 5
69.00 SOXX1419P69 4.12 3.47 0.05 10.0 0.25 40.0 5.0 5
70.00 SOXX1419P70 5.00 0.00 0.05 10.0 4.90 50.0 0.0 0
71.00 SOXX1419P71 5.00 0.00 0.10 1.0 4.90 45.0 0.0 0
72.00 SOXX1419P72 5.00 0.00 0.05 10.0 4.90 45.0 0.0 0
73.00 SOXX1419P73 4.90 0.00 0.10 10.0 0.25 40.0 0.0 0
74.00 SOXX1419P74 4.90 0.00 0.05 10.0 1.20 75.0 0.0 0
75.00 SOXX1419P75 0.05 0.00 0.05 10.0 0.30 50.0 0.0 0
76.00 SOXX1419P76 0.25 0.00 0.05 10.0 0.95 72.0 0.0 0
77.00 SOXX1419P77 0.45 0.00 0.45 35.0 1.55 60.0 0.0 0
78.00 SOXX1419P78 0.45 0.00 0.50 40.0 2.40 50.0 0.0 0
79.00 SOXX1419P79 0.60 0.00 1.00 25.0 4.90 25.0 0.0 0
80.00 SOXX1419P80 1.60 0.00 1.05 25.0 5.50 33.0 0.0 0
81.00 SOXX1419P81 2.60 0.00 1.80 25.0 6.40 28.0 0.0 0
82.00 SOXX1419P82 3.60 0.00 2.80 30.0 7.40 28.0 0.0 0
83.00 SOXX1419P83 4.60 0.00 3.80 30.0 8.40 28.0 0.0 0
84.00 SOXX1419P84 5.60 0.00 4.90 25.0 9.40 28.0 0.0 0
85.00 SOXX1419P85 6.60 0.00 5.90 25.0 10.40 28.0 0.0 0
86.00 SOXX1419P86 7.60 0.00 6.80 45.0 11.40 28.0 0.0 0
87.00 SOXX1419P87 8.60 0.00 7.80 30.0 12.40 28.0 0.0 0
Trading Center