$41.91 +0.02 (0.05%) Sel Sct Tech Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 41.91
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.02 (0.05%)
Prev Close: 41.89
Open: 41.95
Bid: 41.82
Ask: 42.05
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLK1428K30 11.62 0.27 11.55 112.0 12.30 112.0 1.0 1
31.00 XLK1428K31 10.70 -0.15 10.85 106.0 11.20 316.0 7.0 178
31.50 XLK1428K31.5 10.05 0.05 9.30 112.0 11.70 112.0 2.0 2
32.00 XLK1428K32 9.85 0.00 9.85 44.0 10.25 112.0 1.0 3
32.50 XLK1428K32.5 9.30 0.00 9.35 316.0 9.70 340.0 0.0 0
33.00 XLK1428K33 8.80 0.00 8.85 316.0 9.20 340.0 0.0 0
33.50 XLK1428K33.5 8.00 0.00 8.35 316.0 8.70 340.0 0.0 0
34.00 XLK1428K34 7.60 0.00 7.85 316.0 8.20 340.0 0.0 0
34.50 XLK1428K34.5 4.40 -2.60 7.20 25.0 7.65 30.0 10.0 20
35.00 XLK1428K35 6.55 0.00 6.85 316.0 7.20 340.0 0.0 0
35.50 XLK1428K35.5 6.10 0.00 6.35 316.0 6.70 340.0 0.0 0
36.00 XLK1428K36 5.92 0.37 5.85 300.0 6.20 324.0 10.0 10
36.50 XLK1428K36.5 2.01 -3.09 5.05 324.0 5.75 324.0 3.0 3
37.00 XLK1428K37 4.55 0.00 4.70 324.0 5.20 324.0 0.0 0
37.50 XLK1428K37.5 3.00 -1.10 4.20 112.0 4.70 112.0 1.0 2
38.00 XLK1428K38 2.69 -0.86 3.70 112.0 4.20 112.0 10.0 10
38.50 XLK1428K38.5 3.00 -0.10 3.25 324.0 3.75 324.0 10.0 13
39.00 XLK1428K39 0.64 -1.97 2.69 112.0 3.30 112.0 1.0 1
39.50 XLK1428K39.5 1.31 -0.81 2.37 21.0 2.64 112.0 10.0 81
40.00 XLK1428K40 1.75 0.00 1.83 559.0 2.10 371.0 10.0 166
40.50 XLK1428K40.5 1.18 0.05 1.35 384.0 1.59 691.0 5.0 18
41.00 XLK1428K41 0.76 0.11 0.84 204.0 1.10 865.0 15.0 333
41.50 XLK1428K41.5 0.45 0.06 0.39 225.0 0.51 1718.0 3.0 258
42.00 XLK1428K42 0.12 0.05 0.05 300.0 0.09 117.0 142.0 145
42.50 XLK1428K42.5 0.02 0.00 0.01 85.0 0.02 229.0 0.0 0
43.00 XLK1428K43 0.02 0.00 0.01 6.0 0.02 126.0 0.0 0
43.50 XLK1428K43.5 0.02 0.00 0.00 0.0 0.02 76.0 0.0 0
44.00 XLK1428K44 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
44.50 XLK1428K44.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
45.00 XLK1428K45 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
45.50 XLK1428K45.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
46.00 XLK1428K46 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
46.50 XLK1428K46.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
47.00 XLK1428K47 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
47.50 XLK1428K47.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
48.00 XLK1428K48 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
48.50 XLK1428K48.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
49.00 XLK1428K49 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
49.50 XLK1428K49.5 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
50.00 XLK1428K50 0.02 0.00 0.00 0.0 0.02 53.0 0.0 0
51.00 XLK1428K51 0.02 0.00 0.00 0.0 0.02 53.0 0.0 0
52.00 XLK1428K52 0.02 0.00 0.00 0.0 0.02 53.0 0.0 0

Put Options: XLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLK1428W30 0.02 0.00 0.00 0.0 0.02 50.0 0.0 0
31.00 XLK1428W31 0.02 0.00 0.00 0.0 0.02 56.0 0.0 0
31.50 XLK1428W31.5 0.02 0.00 0.01 27.0 0.02 61.0 0.0 0
32.00 XLK1428W32 0.02 0.00 0.01 110.0 0.02 62.0 0.0 0
32.50 XLK1428W32.5 0.02 0.00 0.01 17.0 0.02 62.0 0.0 0
33.00 XLK1428W33 0.02 0.00 0.01 35.0 0.02 62.0 0.0 0
33.50 XLK1428W33.5 0.02 0.00 0.01 170.0 0.02 86.0 0.0 0
34.00 XLK1428W34 0.02 0.00 0.01 23.0 0.02 78.0 0.0 0
34.50 XLK1428W34.5 0.02 0.00 0.01 58.0 0.02 77.0 0.0 0
35.00 XLK1428W35 0.19 0.17 0.01 28.0 0.02 72.0 4.0 4
35.50 XLK1428W35.5 0.02 0.00 0.02 10.0 0.02 79.0 0.0 0
36.00 XLK1428W36 0.02 0.00 0.01 12.0 0.02 130.0 0.0 0
36.50 XLK1428W36.5 0.57 0.55 0.01 10.0 0.02 66.0 14.0 27
37.00 XLK1428W37 0.42 0.40 0.01 32.0 0.02 54.0 10.0 40
37.50 XLK1428W37.5 0.23 0.21 0.01 10.0 0.02 99.0 97.0 107
38.00 XLK1428W38 1.54 1.52 0.01 166.0 0.02 120.0 3.0 3
38.50 XLK1428W38.5 0.26 0.24 0.01 10.0 0.02 55.0 12.0 31
39.00 XLK1428W39 0.36 0.34 0.01 10.0 0.02 52.0 16.0 95
39.50 XLK1428W39.5 0.61 0.59 0.01 10.0 0.02 59.0 10.0 11
40.00 XLK1428W40 0.06 0.04 0.02 40.0 0.02 106.0 40.0 84
40.50 XLK1428W40.5 0.18 0.15 0.02 25.0 0.02 156.0 17.0 19
41.00 XLK1428W41 0.06 0.05 0.01 795.0 0.02 105.0 14.0 607
41.50 XLK1428W41.5 0.05 0.00 0.03 318.0 0.05 156.0 3.0 1,020
42.00 XLK1428W42 0.11 -0.08 0.13 2.0 0.17 24.0 15.0 17
42.50 XLK1428W42.5 0.59 0.00 0.42 383.0 0.68 319.0 0.0 0
43.00 XLK1428W43 1.09 0.00 0.90 345.0 1.16 321.0 0.0 0
43.50 XLK1428W43.5 1.59 0.00 1.37 324.0 1.75 324.0 0.0 0
44.00 XLK1428W44 2.09 0.00 1.88 324.0 2.22 300.0 0.0 0
44.50 XLK1428W44.5 2.59 0.00 2.34 324.0 2.83 324.0 0.0 0
45.00 XLK1428W45 3.05 0.00 2.83 324.0 3.15 316.0 0.0 0
45.50 XLK1428W45.5 3.55 0.00 3.25 324.0 3.95 324.0 0.0 0
46.00 XLK1428W46 4.05 0.00 3.75 324.0 4.45 324.0 0.0 0
46.50 XLK1428W46.5 4.55 0.00 4.20 324.0 4.95 324.0 0.0 0
47.00 XLK1428W47 5.05 0.00 4.85 324.0 5.15 316.0 0.0 0
47.50 XLK1428W47.5 5.55 0.00 5.25 324.0 5.95 324.0 0.0 0
48.00 XLK1428W48 6.05 0.00 5.70 324.0 6.45 340.0 0.0 0
48.50 XLK1428W48.5 6.55 0.00 6.25 324.0 6.95 324.0 0.0 0
49.00 XLK1428W49 7.05 0.00 6.75 324.0 7.45 324.0 0.0 0
49.50 XLK1428W49.5 7.55 0.00 7.20 324.0 8.00 324.0 0.0 0
50.00 XLK1428W50 7.85 0.00 7.70 300.0 8.15 316.0 0.0 0
51.00 XLK1428W51 8.85 0.00 8.70 300.0 9.15 316.0 0.0 0
52.00 XLK1428W52 9.85 0.00 9.85 94.0 10.30 112.0 0.0 0