$40.47 -0.13 (-0.32%) Sel Sct Tech Shs - NYSEARCA

Sep. 19, 2014 | 09:55 AM
Last Trade: 40.47
Trade Time: Sep 19 09:55 AM Eastern Daylight Time
Change: -0.13 (-0.32%)
Prev Close: 40.60
Open: 40.57
Bid: 40.46
Ask: 40.47
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XLK1420I25 13.90 -1.68 15.15 520.0 15.90 337.0 10.0 10
26.00 XLK1420I26 14.50 0.00 14.10 379.0 14.90 379.0 0.0 0
27.00 XLK1420I27 9.26 -4.24 13.10 135.0 13.90 135.0 1.0 1
28.00 XLK1420I28 12.50 0.00 12.10 250.0 12.90 253.0 0.0 0
29.00 XLK1420I29 11.10 -0.40 11.45 277.0 11.90 379.0 1.0 53
29.00 XLK1426I29 0.00 0.00 11.15 324.0 11.90 307.0 0.0 0
30.00 XLK1420I30 10.56 0.00 10.40 315.0 10.65 1338.0 7.0 11
30.00 XLK1426I30 11.25 2.30 10.15 279.0 10.90 140.0 1.0 1
31.00 XLK1420I31 9.59 0.00 9.45 202.0 9.75 829.0 10.0 10
31.00 XLK1426I31 9.03 -0.12 9.30 820.0 9.75 820.0 6.0 6
31.50 XLK1426I31.5 8.35 0.00 8.75 775.0 9.30 775.0 0.0 0
32.00 XLK1420I32 8.20 -0.25 8.45 805.0 8.75 829.0 38.0 4
32.00 XLK1426I32 7.20 0.00 8.25 775.0 8.75 775.0 0.0 0
32.50 XLK1420I32.5 8.00 0.00 7.75 280.0 8.25 275.0 0.0 0
32.50 XLK1426I32.5 6.70 0.00 7.75 775.0 8.25 775.0 0.0 0
33.00 XLK1420I33 7.26 -0.24 7.45 202.0 7.75 829.0 12.0 28
33.00 XLK1426I33 7.05 0.00 7.25 775.0 7.75 775.0 0.0 0
33.50 XLK1420I33.5 7.06 0.00 6.80 805.0 7.25 785.0 20.0 0
33.50 XLK1426I33.5 6.50 0.00 6.75 775.0 7.25 775.0 0.0 0
34.00 XLK1420I34 6.55 0.00 6.45 805.0 6.70 829.0 10.0 42
34.00 XLK1426I34 6.05 0.00 6.25 775.0 6.75 775.0 0.0 0
34.50 XLK1420I34.5 6.00 0.00 5.75 347.0 6.30 330.0 0.0 0
34.50 XLK1426I34.5 5.60 0.00 5.75 775.0 6.25 775.0 0.0 0
35.00 XLK1420I35 5.60 0.00 5.45 321.0 5.60 2592.0 550.0 206
35.00 XLK1426I35 5.05 0.00 5.25 810.0 5.75 810.0 0.0 0
35.50 XLK1420I35.5 5.00 0.00 4.80 347.0 5.25 330.0 0.0 0
35.50 XLK1426I35.5 4.60 0.00 4.80 785.0 5.20 785.0 0.0 0
36.00 XLK1420I36 4.58 0.00 4.45 120.0 4.55 1907.0 612.0 3
36.00 XLK1426I36 4.15 0.05 4.35 805.0 4.70 805.0 5.0 5
36.50 XLK1420I36.5 4.09 0.00 3.95 805.0 4.15 829.0 20.0 0
36.50 XLK1426I36.5 3.75 0.00 3.85 799.0 4.20 799.0 0.0 0
37.00 XLK1420I37 3.58 0.00 3.45 481.0 3.60 1915.0 6607.0 2,012
37.00 XLK1426I37 3.25 0.00 3.35 831.0 3.70 831.0 0.0 0
37.50 XLK1420I37.5 3.00 0.00 2.93 1069.0 3.20 981.0 0.0 0
37.50 XLK1426I37.5 1.96 -0.83 2.95 146.0 3.15 638.0 41.0 41
38.00 XLK1420I38 2.60 0.00 2.44 1089.0 2.61 1689.0 3251.0 28
38.00 XLK1426I38 2.30 0.00 2.37 105.0 2.72 830.0 0.0 0
38.50 XLK1420I38.5 1.81 -0.12 1.95 505.0 2.11 1496.0 2.0 2
38.50 XLK1426I38.5 1.86 0.00 1.95 1154.0 2.15 919.0 0.0 0
39.00 XLK1420I39 1.60 0.00 1.45 1487.0 1.60 2030.0 13988.0 122
39.00 XLK1426I39 0.76 -0.59 1.47 58.0 1.62 1017.0 8.0 4
39.50 XLK1420I39.5 0.38 -0.55 0.95 1073.0 1.13 1674.0 2.0 125
39.50 XLK1426I39.5 0.64 -0.36 0.99 835.0 1.14 1024.0 12.0 12
40.00 XLK1420I40 0.48 -0.13 0.46 1399.0 0.60 3091.0 13.0 335
40.00 XLK1426I40 0.41 -0.13 0.53 1878.0 0.66 4534.0 21.0 36
40.50 XLK1420I40.5 0.08 -0.04 0.05 988.0 0.10 294.0 5.0 466
40.50 XLK1426I40.5 0.20 0.00 0.19 694.0 0.23 1048.0 49.0 240
41.00 XLK1420I41 0.01 0.00 0.01 46.0 0.02 875.0 1.0 4,891
41.00 XLK1426I41 0.05 0.00 0.03 1013.0 0.08 5485.0 23.0 260
41.50 XLK1420I41.5 0.01 -0.01 0.01 1.0 0.02 2051.0 1000.0 1,950
41.50 XLK1426I41.5 0.02 0.00 0.01 10.0 0.02 770.0 0.0 0
42.00 XLK1420I42 0.02 0.00 0.01 536.0 0.02 1812.0 10.0 26
42.00 XLK1426I42 0.02 0.00 0.00 0.0 0.02 287.0 0.0 0
42.50 XLK1420I42.5 0.02 0.00 0.00 0.0 0.02 1451.0 0.0 0
42.50 XLK1426I42.5 0.02 0.00 0.00 0.0 0.02 391.0 0.0 0
43.00 XLK1420I43 0.03 0.01 0.01 53.0 0.02 2000.0 2.0 2
43.00 XLK1426I43 0.02 0.00 0.00 0.0 0.02 374.0 0.0 0
43.50 XLK1420I43.5 0.02 0.00 0.00 0.0 0.02 1552.0 0.0 0
43.50 XLK1426I43.5 0.02 0.00 0.00 0.0 0.02 784.0 0.0 0
44.00 XLK1420I44 0.02 0.00 0.01 143.0 0.02 2038.0 0.0 0
44.00 XLK1426I44 0.01 0.00 0.00 0.0 0.02 850.0 10.0 10
44.50 XLK1420I44.5 0.02 0.00 0.00 0.0 0.02 1560.0 0.0 0
44.50 XLK1426I44.5 0.02 0.00 0.00 0.0 0.02 850.0 0.0 0
45.00 XLK1420I45 0.02 0.00 0.01 10.0 0.02 1988.0 0.0 0
45.00 XLK1426I45 0.02 0.00 0.00 0.0 0.02 850.0 0.0 0
45.50 XLK1420I45.5 0.02 0.00 0.00 0.0 0.02 1583.0 0.0 0
45.50 XLK1426I45.5 0.02 0.00 0.00 0.0 0.02 850.0 0.0 0
46.00 XLK1420I46 0.02 0.00 0.01 10.0 0.02 1559.0 0.0 0
46.00 XLK1426I46 0.02 0.00 0.00 0.0 0.02 784.0 0.0 0
46.50 XLK1420I46.5 0.02 0.00 0.00 0.0 0.02 1503.0 0.0 0
46.50 XLK1426I46.5 0.02 0.00 0.00 0.0 0.02 784.0 0.0 0
47.00 XLK1420I47 0.02 0.00 0.01 10.0 0.02 1583.0 0.0 0
47.00 XLK1426I47 0.02 0.00 0.00 0.0 0.02 744.0 0.0 0
47.50 XLK1420I47.5 0.02 0.00 0.00 0.0 0.02 1587.0 0.0 0
47.50 XLK1426I47.5 0.02 0.00 0.00 0.0 0.02 678.0 0.0 0
48.00 XLK1420I48 0.02 0.00 0.00 0.0 0.02 1583.0 0.0 0
48.00 XLK1426I48 0.02 0.00 0.00 0.0 0.02 678.0 0.0 0
48.50 XLK1420I48.5 0.02 0.00 0.00 0.0 0.02 1583.0 0.0 0
48.50 XLK1426I48.5 0.02 0.00 0.00 0.0 0.02 684.0 0.0 0
49.00 XLK1420I49 0.02 0.00 0.00 0.0 0.02 1583.0 0.0 0
49.00 XLK1426I49 0.00 0.00 0.00 0.0 0.02 684.0 0.0 0
50.00 XLK1420I50 0.02 0.00 0.00 0.0 0.02 1583.0 0.0 0
50.00 XLK1426I50 0.00 0.00 0.00 0.0 0.02 684.0 0.0 0
51.00 XLK1426I51 0.00 0.00 0.00 0.0 0.02 684.0 0.0 0

Put Options: XLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XLK1420U25 0.01 -0.01 0.02 1.0 0.02 2344.0 4.0 5
26.00 XLK1420U26 0.02 0.00 0.01 10.0 0.02 2192.0 2.0 82
27.00 XLK1420U27 0.02 0.00 0.01 10.0 0.02 2723.0 0.0 0
28.00 XLK1420U28 0.12 0.10 0.01 10.0 0.02 1584.0 20.0 92
29.00 XLK1420U29 0.02 0.00 0.01 10.0 0.02 1757.0 4.0 24
29.00 XLK1426U29 0.00 0.00 0.00 0.0 0.02 536.0 0.0 0
30.00 XLK1420U30 0.03 0.02 0.03 4.0 0.02 1972.0 4.0 144
30.00 XLK1426U30 0.02 0.00 0.00 0.0 0.02 536.0 0.0 0
31.00 XLK1420U31 0.04 0.02 0.01 119.0 0.02 3648.0 10.0 180
31.00 XLK1426U31 0.02 0.00 0.01 779.0 0.02 1391.0 0.0 0
31.50 XLK1426U31.5 0.02 0.00 0.01 770.0 0.02 1593.0 0.0 0
32.00 XLK1420U32 0.02 0.00 0.01 774.0 0.02 2212.0 20.0 444
32.00 XLK1426U32 0.02 0.00 0.01 759.0 0.02 1048.0 0.0 0
32.50 XLK1420U32.5 0.02 0.00 0.00 0.0 0.02 1716.0 0.0 0
32.50 XLK1426U32.5 0.02 0.00 0.01 10.0 0.02 1593.0 0.0 0
33.00 XLK1420U33 0.01 -0.01 0.01 32.0 0.02 3916.0 850.0 2,034
33.00 XLK1426U33 0.02 0.00 0.01 750.0 0.02 1526.0 0.0 0
33.50 XLK1420U33.5 0.02 0.00 0.01 750.0 0.02 2208.0 0.0 0
33.50 XLK1426U33.5 0.02 0.00 0.01 109.0 0.02 1528.0 0.0 0
34.00 XLK1420U34 0.01 0.00 0.01 10.0 0.02 3769.0 2825.0 2,981
34.00 XLK1426U34 0.02 0.00 0.01 225.0 0.02 1593.0 0.0 0
34.50 XLK1420U34.5 0.02 0.00 0.01 750.0 0.02 2942.0 0.0 0
34.50 XLK1426U34.5 0.02 0.00 0.01 750.0 0.02 460.0 0.0 0
35.00 XLK1420U35 0.01 -0.01 0.01 20.0 0.02 1417.0 6.0 5,750
35.00 XLK1426U35 0.02 0.00 0.01 1.0 0.02 525.0 0.0 0
35.50 XLK1420U35.5 0.02 0.00 0.01 750.0 0.02 2687.0 0.0 0
35.50 XLK1426U35.5 0.02 0.00 0.01 199.0 0.02 802.0 0.0 0
36.00 XLK1420U36 0.01 -0.01 0.01 55.0 0.02 2085.0 20.0 4,159
36.00 XLK1426U36 0.02 0.00 0.01 30.0 0.02 793.0 0.0 0
36.50 XLK1420U36.5 0.02 0.00 0.01 148.0 0.02 3910.0 0.0 0
36.50 XLK1426U36.5 0.04 0.02 0.01 47.0 0.02 706.0 5.0 10
37.00 XLK1420U37 0.01 -0.01 0.01 2.0 0.02 1611.0 2.0 4,179
37.00 XLK1426U37 0.02 0.00 0.01 74.0 0.03 3533.0 0.0 0
37.50 XLK1420U37.5 0.02 0.00 0.01 62.0 0.02 3920.0 5.0 5
37.50 XLK1426U37.5 0.25 0.23 0.01 516.0 0.03 3623.0 1.0 1
38.00 XLK1420U38 0.02 0.00 0.01 1.0 0.02 3249.0 15.0 853
38.00 XLK1426U38 0.03 0.00 0.01 63.0 0.03 1197.0 0.0 0
38.50 XLK1420U38.5 0.04 0.02 0.01 47.0 0.02 1462.0 10.0 58
38.50 XLK1426U38.5 0.09 0.05 0.02 527.0 0.04 4132.0 10.0 56
39.00 XLK1420U39 0.01 0.00 0.02 27.0 0.02 1458.0 10.0 5,045
39.00 XLK1426U39 0.16 0.15 0.01 571.0 0.05 4504.0 22.0 73
39.50 XLK1420U39.5 0.14 0.11 0.01 600.0 0.02 1567.0 1.0 251
39.50 XLK1426U39.5 0.29 0.25 0.01 1746.0 0.07 4595.0 2500.0 2,527
40.00 XLK1420U40 0.01 -0.01 0.07 533.0 0.01 1.0 1.0 784
40.00 XLK1426U40 0.45 0.35 0.08 835.0 0.10 278.0 21.0 6,026
40.50 XLK1420U40.5 0.18 0.00 0.05 3542.0 0.13 2343.0 81.0 226
40.50 XLK1426U40.5 0.28 0.00 0.21 1235.0 0.26 2485.0 2.0 89
41.00 XLK1420U41 1.20 0.67 0.40 2093.0 0.56 924.0 1.0 57
41.00 XLK1426U41 1.06 0.50 0.48 1910.0 0.59 946.0 10.0 60
41.50 XLK1420U41.5 1.05 0.00 0.88 1611.0 1.08 1489.0 0.0 0
41.50 XLK1426U41.5 1.03 0.00 0.88 838.0 1.06 830.0 0.0 0
42.00 XLK1420U42 1.96 0.45 1.39 1812.0 1.58 1113.0 20.0 77
42.00 XLK1426U42 1.51 0.00 1.37 822.0 1.59 547.0 0.0 0
42.50 XLK1420U42.5 1.99 0.00 1.87 1603.0 2.12 1474.0 0.0 0
42.50 XLK1426U42.5 1.92 0.00 1.87 801.0 2.09 550.0 0.0 0
43.00 XLK1420U43 3.10 0.55 2.39 1690.0 2.62 1530.0 16.0 17
43.00 XLK1426U43 2.30 0.00 2.30 898.0 2.68 721.0 0.0 0
43.50 XLK1420U43.5 2.96 0.00 2.83 1716.0 3.20 1541.0 0.0 0
43.50 XLK1426U43.5 2.85 0.00 2.80 806.0 3.20 805.0 0.0 0
44.00 XLK1420U44 3.30 0.00 3.30 810.0 3.70 810.0 0.0 0
44.00 XLK1426U44 3.45 0.00 3.30 803.0 3.70 810.0 0.0 0
44.50 XLK1420U44.5 3.80 0.00 3.80 366.0 4.25 346.0 0.0 0
44.50 XLK1426U44.5 3.95 0.00 3.80 834.0 4.20 834.0 0.0 0
45.00 XLK1420U45 4.30 0.00 4.30 785.0 4.70 785.0 0.0 0
45.00 XLK1426U45 4.45 0.00 4.30 785.0 4.70 785.0 0.0 0
45.50 XLK1420U45.5 5.05 0.00 4.80 325.0 5.20 325.0 0.0 0
45.50 XLK1426U45.5 4.70 0.00 4.80 785.0 5.20 785.0 0.0 0
46.00 XLK1420U46 5.30 0.00 5.25 785.0 5.75 785.0 0.0 0
46.00 XLK1426U46 5.20 0.00 5.25 809.0 5.75 808.0 0.0 0
46.50 XLK1420U46.5 6.40 0.45 5.75 810.0 6.05 829.0 8.0 8
46.50 XLK1426U46.5 5.65 0.00 5.75 785.0 6.25 785.0 0.0 0
47.00 XLK1420U47 6.85 0.40 6.25 1324.0 6.55 77.0 24.0 48
47.00 XLK1426U47 6.30 0.00 6.25 775.0 6.75 775.0 0.0 0
47.50 XLK1420U47.5 6.90 0.00 6.75 805.0 7.05 829.0 0.0 0
47.50 XLK1426U47.5 6.80 0.00 6.75 775.0 7.25 775.0 0.0 0
48.00 XLK1420U48 7.40 0.00 7.35 805.0 7.55 829.0 0.0 0
48.00 XLK1426U48 7.05 0.00 7.25 775.0 7.75 775.0 0.0 0
48.50 XLK1420U48.5 7.90 0.00 7.75 805.0 8.05 829.0 0.0 0
48.50 XLK1426U48.5 7.60 0.00 7.75 775.0 8.25 775.0 0.0 0
49.00 XLK1420U49 8.40 0.00 8.25 805.0 8.55 829.0 0.0 0
49.00 XLK1426U49 0.00 0.00 7.95 33.0 8.95 33.0 0.0 0
50.00 XLK1420U50 9.50 0.00 9.25 854.0 9.55 303.0 0.0 0
50.00 XLK1426U50 0.00 0.00 8.95 33.0 9.95 33.0 0.0 0
51.00 XLK1426U51 0.00 0.00 10.10 367.0 10.85 277.0 0.0 0