iSh PHLX Semcn Shs  $88.28

up +0.57


22/7/2014 04:00 PM  |  NASDAQ : SOXX
Last Trade: 88.28
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.57 (0.65 %)
Prev Close: 87.71
Open: 88.06
Bid: 88.27
Ask: 88.28
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 17%
Options:

Call Options: SOXX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 SOXX1416H74 12.60 0.00 11.90 69.0 16.20 47.0 0.0 0
75.00 SOXX1416H75 11.60 0.00 11.00 79.0 15.50 57.0 0.0 0
76.00 SOXX1416H76 9.50 0.00 11.10 16.0 13.90 11.0 0.0 0
77.00 SOXX1416H77 9.60 0.00 8.70 173.0 13.10 67.0 0.0 0
78.00 SOXX1416H78 8.80 0.00 7.90 79.0 12.10 47.0 0.0 0
79.00 SOXX1416H79 7.60 0.00 8.20 65.0 10.90 47.0 0.0 0
80.00 SOXX1416H80 7.40 0.00 7.60 87.0 9.90 65.0 0.0 0
81.00 SOXX1416H81 6.50 0.00 7.00 24.0 7.80 20.0 0.0 0
82.00 SOXX1416H82 5.50 0.00 6.10 21.0 6.90 21.0 0.0 0
83.00 SOXX1416H83 4.60 0.00 5.20 59.0 5.90 60.0 0.0 0
84.00 SOXX1416H84 3.80 0.00 4.10 116.0 5.10 77.0 0.0 0
85.00 SOXX1416H85 3.60 0.70 3.30 148.0 4.00 54.0 5.0 5
86.00 SOXX1416H86 3.10 0.90 2.60 85.0 3.20 53.0 10.0 15
87.00 SOXX1416H87 2.15 0.50 2.05 33.0 2.40 40.0 10.0 44
88.00 SOXX1416H88 1.20 0.00 1.40 34.0 1.75 33.0 1.0 16
89.00 SOXX1416H89 1.00 0.30 0.85 49.0 1.20 30.0 2.0 22
90.00 SOXX1416H90 0.90 0.50 0.45 94.0 0.95 117.0 17.0 17
91.00 SOXX1416H91 0.30 0.25 0.05 403.0 0.60 82.0 25.0 0
92.00 SOXX1416H92 0.25 0.00 0.10 10.0 0.40 42.0 0.0 0
93.00 SOXX1416H93 0.21 -0.04 0.05 180.0 0.25 36.0 5.0 5
94.00 SOXX1416H94 0.50 0.00 0.05 170.0 0.45 114.0 0.0 0
95.00 SOXX1416H95 0.25 0.00 0.05 10.0 0.40 106.0 0.0 0
96.00 SOXX1416H96 0.35 0.00 0.00 0.0 0.45 100.0 0.0 0
97.00 SOXX1416H97 0.35 0.00 0.00 0.0 0.45 90.0 0.0 0
98.00 SOXX1416H98 0.35 0.00 0.00 0.0 0.45 100.0 0.0 0

Put Options: SOXX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 SOXX1416T74 0.50 0.00 0.05 10.0 0.40 209.0 0.0 0
75.00 SOXX1416T75 0.50 0.00 0.05 20.0 0.45 164.0 0.0 0
76.00 SOXX1416T76 0.25 0.00 0.05 10.0 0.45 162.0 0.0 0
77.00 SOXX1416T77 0.25 0.00 0.05 10.0 0.45 167.0 0.0 0
78.00 SOXX1416T78 0.05 0.00 0.05 10.0 0.45 226.0 0.0 0
79.00 SOXX1416T79 0.05 0.00 0.05 10.0 0.45 195.0 0.0 0
80.00 SOXX1416T80 0.10 0.00 0.05 10.0 0.50 161.0 0.0 0
81.00 SOXX1416T81 0.05 0.00 0.10 10.0 0.55 224.0 0.0 0
82.00 SOXX1416T82 0.25 0.00 0.05 40.0 0.35 65.0 111.0 111
83.00 SOXX1416T83 0.05 0.00 0.15 10.0 0.50 106.0 0.0 0
84.00 SOXX1416T84 0.80 0.45 0.25 31.0 0.50 55.0 5.0 18
85.00 SOXX1416T85 0.80 0.30 0.35 32.0 0.60 26.0 10.0 17
86.00 SOXX1416T86 0.85 0.15 0.55 30.0 0.85 45.0 1.0 40
87.00 SOXX1416T87 1.50 0.45 0.80 31.0 1.15 155.0 75.0 4,437
88.00 SOXX1416T88 3.30 1.95 0.90 216.0 1.70 115.0 6.0 6
89.00 SOXX1416T89 2.35 0.40 1.60 30.0 2.05 51.0 5.0 5
90.00 SOXX1416T90 2.40 0.00 2.05 59.0 2.70 56.0 0.0 0
91.00 SOXX1416T91 3.10 0.00 2.80 56.0 3.40 46.0 0.0 0
92.00 SOXX1416T92 4.20 0.00 3.60 60.0 4.40 90.0 0.0 0
93.00 SOXX1416T93 4.90 0.00 4.40 30.0 5.20 21.0 0.0 0
94.00 SOXX1416T94 4.30 0.00 4.90 110.0 6.70 52.0 0.0 0
95.00 SOXX1416T95 7.10 0.40 6.40 28.0 7.10 28.0 7.0 7
96.00 SOXX1416T96 7.60 0.00 5.80 69.0 10.30 55.0 0.0 0
97.00 SOXX1416T97 8.40 0.00 6.50 106.0 9.60 35.0 0.0 0
98.00 SOXX1416T98 8.40 0.00 7.80 71.0 12.30 55.0 0.0 0
Trading Center