$86.94 -0.63 (-0.72%) iSh PHLX Semcn Shs - NASDAQ

Sep. 30, 2014 | 02:59 PM
Last Trade: 86.94
Trade Time: Sep 30 02:59 PM Eastern Daylight Time
Change: -0.63 (-0.72%)
Prev Close: 87.57
Open: 87.70
Bid: 86.88
Ask: 86.91
Options:

Call Options: SOXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
67.00 SOXX1418J67 20.00 0.00 19.20 33.0 20.40 35.0 0.0 0
68.00 SOXX1418J68 19.00 0.00 18.20 33.0 19.40 35.0 0.0 0
69.00 SOXX1418J69 18.00 0.00 17.20 33.0 18.40 35.0 0.0 0
70.00 SOXX1418J70 17.00 0.00 16.20 33.0 17.40 30.0 0.0 0
71.00 SOXX1418J71 16.00 0.00 15.20 33.0 16.40 30.0 0.0 0
72.00 SOXX1418J72 15.00 0.00 14.30 31.0 15.40 35.0 0.0 0
73.00 SOXX1418J73 14.00 0.00 13.20 37.0 14.60 20.0 0.0 0
74.00 SOXX1418J74 13.10 0.00 12.20 34.0 13.60 30.0 0.0 0
75.00 SOXX1418J75 12.00 0.00 11.10 42.0 12.60 35.0 0.0 0
76.00 SOXX1418J76 11.00 0.00 10.30 34.0 11.50 35.0 0.0 0
77.00 SOXX1418J77 10.10 0.00 9.10 42.0 10.50 35.0 0.0 0
78.00 SOXX1418J78 5.50 -3.60 8.20 36.0 9.50 45.0 20.0 1
79.00 SOXX1418J79 8.10 0.00 7.30 39.0 8.70 20.0 0.0 0
80.00 SOXX1418J80 6.67 -0.53 6.30 34.0 7.70 35.0 1.0 1
81.00 SOXX1418J81 3.60 -2.70 5.80 34.0 6.80 106.0 20.0 20
82.00 SOXX1418J82 5.30 0.00 4.40 86.0 5.90 85.0 0.0 0
83.00 SOXX1418J83 5.10 0.80 3.90 44.0 4.90 111.0 15.0 15
84.00 SOXX1418J84 3.80 0.30 3.10 44.0 4.10 141.0 8.0 18
85.00 SOXX1418J85 3.90 1.20 2.35 44.0 2.90 40.0 8.0 25
86.00 SOXX1418J86 1.90 0.00 1.80 40.0 2.20 44.0 0.0 0
87.00 SOXX1418J87 1.85 0.00 1.15 44.0 1.50 30.0 20.0 91
88.00 SOXX1418J88 1.81 0.86 0.80 30.0 1.10 40.0 2.0 4
89.00 SOXX1418J89 1.06 0.61 0.05 15.0 0.70 31.0 1.0 1
90.00 SOXX1418J90 0.35 0.00 0.25 31.0 0.45 40.0 10.0 126
91.00 SOXX1418J91 0.35 0.30 0.05 15.0 0.40 45.0 20.0 14
92.00 SOXX1418J92 0.99 0.14 0.05 10.0 0.85 120.0 40.0 51
93.00 SOXX1418J93 0.85 0.00 0.15 10.0 0.25 45.0 0.0 0
94.00 SOXX1418J94 0.80 0.00 0.05 10.0 0.70 118.0 0.0 0
95.00 SOXX1418J95 0.80 0.00 0.05 10.0 0.70 42.0 0.0 0

Put Options: SOXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
67.00 SOXX1418V67 0.75 0.00 0.05 10.0 0.75 35.0 0.0 0
68.00 SOXX1418V68 0.75 0.00 0.05 30.0 0.75 35.0 0.0 0
69.00 SOXX1418V69 0.75 0.00 0.05 21.0 0.75 35.0 0.0 0
70.00 SOXX1418V70 0.75 0.00 0.05 10.0 0.75 50.0 0.0 0
71.00 SOXX1418V71 0.80 0.00 0.05 10.0 0.75 110.0 0.0 0
72.00 SOXX1418V72 0.80 0.00 0.05 10.0 0.75 62.0 0.0 0
73.00 SOXX1418V73 0.35 0.05 0.05 20.0 0.25 31.0 6.0 6
74.00 SOXX1418V74 0.63 0.33 0.05 11.0 0.25 31.0 150.0 150
75.00 SOXX1418V75 0.80 0.00 0.05 70.0 0.80 63.0 0.0 0
76.00 SOXX1418V76 0.85 0.00 0.05 10.0 0.80 63.0 0.0 0
77.00 SOXX1418V77 0.85 0.00 0.05 10.0 0.80 61.0 0.0 0
78.00 SOXX1418V78 1.47 1.12 0.05 10.0 0.25 30.0 150.0 150
79.00 SOXX1418V79 0.05 0.00 0.05 10.0 0.85 61.0 0.0 0
80.00 SOXX1418V80 0.10 0.00 0.10 10.0 0.90 61.0 0.0 0
81.00 SOXX1418V81 0.71 0.51 0.05 10.0 1.00 120.0 10.0 1
82.00 SOXX1418V82 0.25 0.00 0.10 10.0 1.05 61.0 0.0 0
83.00 SOXX1418V83 0.10 0.00 0.20 10.0 1.10 95.0 0.0 0
84.00 SOXX1418V84 0.80 0.50 0.40 136.0 0.75 30.0 8.0 24
85.00 SOXX1418V85 0.65 0.15 0.60 80.0 1.00 40.0 5.0 101
86.00 SOXX1418V86 1.20 0.45 0.85 94.0 1.35 20.0 69.0 119
87.00 SOXX1418V87 1.30 0.00 1.20 123.0 1.85 33.0 8.0 49
88.00 SOXX1418V88 2.55 1.10 1.65 128.0 2.35 43.0 6.0 10
89.00 SOXX1418V89 1.95 0.00 2.20 130.0 3.00 34.0 0.0 0
90.00 SOXX1418V90 2.35 0.00 2.85 129.0 3.80 35.0 0.0 0
91.00 SOXX1418V91 3.20 0.00 3.70 132.0 4.60 41.0 0.0 0
92.00 SOXX1418V92 4.00 0.00 4.50 111.0 5.90 30.0 0.0 0
93.00 SOXX1418V93 11.10 6.00 5.60 57.0 6.90 30.0 10.0 10
94.00 SOXX1418V94 5.80 0.00 6.60 49.0 7.80 30.0 0.0 0
95.00 SOXX1418V95 7.20 0.20 7.50 51.0 8.70 30.0 2.0 23