iSh PHLX Semcn Shs  $87.94

up +0.66


29/8/2014 04:00 PM  |  NASDAQ : SOXX
Last Trade: 87.94
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.66 (0.76 %)
Prev Close: 87.28
Open: 87.77
Bid: 87.91
Ask: 87.94
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 18%
Options:

Call Options: SOXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SOXX1420I75 11.40 0.00 12.30 66.0 13.50 40.0 0.0 0
76.00 SOXX1420I76 10.50 0.00 11.30 64.0 12.50 40.0 0.0 0
77.00 SOXX1420I77 6.90 -2.50 10.40 38.0 11.50 40.0 10.0 10
78.00 SOXX1420I78 8.50 0.00 9.30 77.0 10.50 45.0 0.0 0
79.00 SOXX1420I79 7.60 0.00 8.30 88.0 9.50 40.0 0.0 0
80.00 SOXX1420I80 6.50 0.00 7.30 91.0 8.50 40.0 0.0 0
81.00 SOXX1420I81 5.50 0.00 6.30 73.0 7.50 35.0 0.0 0
82.00 SOXX1420I82 4.70 0.00 5.50 49.0 6.50 31.0 0.0 0
83.00 SOXX1420I83 1.86 -1.74 4.40 79.0 5.60 45.0 2.0 1
84.00 SOXX1420I84 2.45 -0.45 3.70 48.0 4.50 55.0 1.0 1
85.00 SOXX1420I85 1.05 -1.15 2.80 35.0 3.60 50.0 5.0 6
86.00 SOXX1420I86 0.70 -1.20 2.10 21.0 2.65 30.0 5.0 8
87.00 SOXX1420I87 1.25 0.00 1.45 44.0 1.90 40.0 2.0 4
88.00 SOXX1420I88 0.75 0.00 0.85 58.0 1.25 40.0 20.0 20
89.00 SOXX1420I89 0.40 0.00 0.50 40.0 0.80 30.0 0.0 0
90.00 SOXX1420I90 0.05 0.00 0.20 73.0 0.85 30.0 0.0 0
91.00 SOXX1420I91 0.25 0.00 0.05 202.0 0.60 30.0 0.0 0
92.00 SOXX1420I92 0.25 0.00 0.05 20.0 0.50 30.0 0.0 0
93.00 SOXX1420I93 0.25 0.00 0.10 31.0 0.35 30.0 0.0 0
94.00 SOXX1420I94 0.25 0.00 0.10 11.0 0.60 20.0 0.0 0
95.00 SOXX1420I95 0.25 0.00 0.05 20.0 0.40 20.0 0.0 0
96.00 SOXX1420I96 0.25 0.00 0.05 76.0 0.40 20.0 0.0 0
97.00 SOXX1420I97 0.25 0.00 0.00 0.0 0.40 20.0 0.0 0
98.00 SOXX1420I98 0.25 0.00 0.00 0.0 0.40 20.0 0.0 0
99.00 SOXX1420I99 0.25 0.00 0.00 0.0 0.40 20.0 0.0 0

Put Options: SOXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SOXX1420U75 0.25 0.00 0.05 10.0 0.40 73.0 0.0 0
76.00 SOXX1420U76 0.25 0.00 0.05 10.0 0.25 45.0 0.0 0
77.00 SOXX1420U77 0.25 0.00 0.05 10.0 0.25 45.0 0.0 0
78.00 SOXX1420U78 0.25 0.00 0.05 10.0 0.25 45.0 0.0 0
79.00 SOXX1420U79 1.00 0.75 0.05 10.0 0.75 80.0 1.0 1
80.00 SOXX1420U80 0.55 0.30 0.05 10.0 0.25 45.0 1.0 7
81.00 SOXX1420U81 0.50 0.45 0.05 21.0 0.25 30.0 3.0 35
82.00 SOXX1420U82 0.37 0.27 0.10 21.0 0.55 109.0 1.0 25
83.00 SOXX1420U83 1.90 1.70 0.10 10.0 0.90 80.0 2.0 1
84.00 SOXX1420U84 1.75 1.45 0.15 10.0 0.95 90.0 8.0 8
85.00 SOXX1420U85 2.15 1.55 0.30 10.0 1.10 70.0 8.0 8
86.00 SOXX1420U86 2.55 2.25 0.10 10.0 1.30 95.0 8.0 8
87.00 SOXX1420U87 1.10 0.00 0.60 76.0 1.05 40.0 1.0 10
88.00 SOXX1420U88 3.70 2.40 0.60 198.0 1.95 61.0 1.0 1
89.00 SOXX1420U89 4.30 2.35 1.25 159.0 2.50 45.0 30.0 30
90.00 SOXX1420U90 4.80 2.05 1.95 147.0 3.10 45.0 9.0 9
91.00 SOXX1420U91 3.60 0.00 2.90 53.0 3.80 45.0 0.0 0
92.00 SOXX1420U92 4.60 0.00 3.60 81.0 4.80 30.0 0.0 0
93.00 SOXX1420U93 5.50 0.00 4.60 54.0 5.80 30.0 0.0 0
94.00 SOXX1420U94 6.40 0.00 5.50 81.0 6.60 30.0 0.0 0
95.00 SOXX1420U95 7.00 0.00 6.50 56.0 7.70 30.0 0.0 0
96.00 SOXX1420U96 8.00 0.00 7.50 74.0 8.60 30.0 0.0 0
97.00 SOXX1420U97 8.90 0.00 8.50 87.0 9.70 30.0 0.0 0
98.00 SOXX1420U98 9.90 0.00 9.50 57.0 10.70 30.0 0.0 0
99.00 SOXX1420U99 12.09 1.19 10.50 49.0 11.80 30.0 5.0 5
Trading Center