iSh PHLX Semcn Shs  $83.54

down -0.15


29/7/2014 04:00 PM  |  NASDAQ : SOXX
Last Trade: 83.54
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.18 %)
Prev Close: 83.69
Open: 83.96
Bid: 83.55
Ask: 83.58
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 14%
Options:

Call Options: SOXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 SOXX1416H74 7.00 0.00 7.60 30.0 12.10 35.0 0.0 0
75.00 SOXX1416H75 6.10 0.00 6.60 22.0 11.10 29.0 0.0 0
76.00 SOXX1416H76 5.50 0.00 5.70 26.0 10.30 29.0 0.0 0
77.00 SOXX1416H77 4.50 0.00 4.70 40.0 9.10 45.0 0.0 0
78.00 SOXX1416H78 5.50 0.00 5.30 10.0 6.30 10.0 0.0 0
79.00 SOXX1416H79 4.60 0.00 4.70 21.0 5.30 45.0 0.0 0
80.00 SOXX1416H80 3.60 0.00 3.80 33.0 4.40 41.0 0.0 0
81.00 SOXX1416H81 2.85 0.00 2.95 31.0 3.50 37.0 0.0 0
82.00 SOXX1416H82 2.10 0.00 2.20 31.0 2.75 60.0 0.0 0
83.00 SOXX1416H83 1.40 0.00 1.45 31.0 2.10 50.0 0.0 0
84.00 SOXX1416H84 0.85 0.00 0.95 20.0 1.50 33.0 0.0 0
85.00 SOXX1416H85 0.95 0.60 0.60 12.0 0.90 40.0 5.0 10
86.00 SOXX1416H86 3.10 2.75 0.05 59.0 0.75 35.0 10.0 15
87.00 SOXX1416H87 2.15 2.10 0.10 36.0 0.35 25.0 10.0 54
88.00 SOXX1416H88 1.20 0.95 0.05 23.0 0.25 26.0 1.0 16
89.00 SOXX1416H89 1.00 0.75 0.05 10.0 0.25 30.0 2.0 22
90.00 SOXX1416H90 0.90 0.40 0.05 29.0 0.50 31.0 17.0 17
91.00 SOXX1416H91 0.30 -0.10 0.05 21.0 0.45 25.0 25.0 25
92.00 SOXX1416H92 0.45 0.00 0.10 10.0 0.45 20.0 0.0 0
93.00 SOXX1416H93 0.21 -0.24 0.05 180.0 0.45 20.0 5.0 5
94.00 SOXX1416H94 0.45 0.00 0.05 170.0 0.45 20.0 0.0 0
95.00 SOXX1416H95 0.45 0.00 0.05 10.0 0.45 20.0 0.0 0
96.00 SOXX1416H96 0.45 0.00 0.00 0.0 0.45 20.0 0.0 0
97.00 SOXX1416H97 0.45 0.00 0.00 0.0 0.45 20.0 0.0 0
98.00 SOXX1416H98 0.45 0.00 0.00 0.0 0.45 20.0 0.0 0

Put Options: SOXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 SOXX1416T74 0.45 0.00 0.05 10.0 0.50 54.0 0.0 0
75.00 SOXX1416T75 0.55 0.00 0.05 20.0 0.50 51.0 0.0 0
76.00 SOXX1416T76 0.50 0.00 0.05 10.0 0.50 48.0 0.0 0
77.00 SOXX1416T77 0.50 0.00 0.05 10.0 0.55 50.0 0.0 0
78.00 SOXX1416T78 0.05 0.00 0.05 10.0 0.60 50.0 0.0 0
79.00 SOXX1416T79 0.05 0.00 0.15 10.0 0.65 70.0 0.0 0
80.00 SOXX1416T80 0.10 0.00 0.25 10.0 0.65 72.0 0.0 0
81.00 SOXX1416T81 0.30 0.00 0.30 10.0 0.90 94.0 0.0 0
82.00 SOXX1416T82 0.80 0.15 0.40 25.0 0.80 25.0 9.0 120
83.00 SOXX1416T83 0.60 0.00 0.60 120.0 1.30 34.0 0.0 0
84.00 SOXX1416T84 1.45 0.00 1.00 25.0 1.60 25.0 9.0 27
85.00 SOXX1416T85 2.25 0.00 1.60 36.0 2.15 25.0 2.0 37
86.00 SOXX1416T86 2.48 -0.02 2.25 72.0 2.90 30.0 10.0 35
87.00 SOXX1416T87 3.80 0.00 3.00 72.0 3.70 110.0 10.0 2,366
88.00 SOXX1416T88 3.30 -0.60 4.00 10.0 5.00 10.0 6.0 6
89.00 SOXX1416T89 2.35 -0.85 2.65 15.0 7.10 20.0 5.0 5
90.00 SOXX1416T90 4.10 0.00 3.70 22.0 8.30 20.0 0.0 0
91.00 SOXX1416T91 5.10 0.00 4.70 22.0 9.30 20.0 0.0 0
92.00 SOXX1416T92 6.10 0.00 5.70 22.0 10.30 20.0 0.0 0
93.00 SOXX1416T93 7.10 0.00 6.70 22.0 11.30 20.0 0.0 0
94.00 SOXX1416T94 8.10 0.00 7.70 22.0 12.30 20.0 0.0 0
95.00 SOXX1416T95 7.10 -2.00 8.70 22.0 13.30 20.0 7.0 7
96.00 SOXX1416T96 10.10 0.00 9.50 10.0 14.00 10.0 0.0 0
97.00 SOXX1416T97 11.10 0.00 10.50 10.0 15.00 10.0 0.0 0
98.00 SOXX1416T98 12.10 0.00 11.70 22.0 16.30 20.0 0.0 0
Trading Center