Sel Sct Tech Shs  $40.16

down -0.01


27/8/2014 06:30 PM  |  NYSEARCA : XLK
Last Trade: 40.16
Trade Time: Aug 27 06:30 PM Eastern Daylight Time
Change: -0.01 (-0.03 %)
Prev Close: 40.17
Open: 40.18
Bid: 40.13
Ask: 40.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLK Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 XLK1429H29 10.85 0.00 10.85 112.0 11.45 10.0 0.0 0
30.00 XLK1429H30 9.95 0.00 9.95 112.0 10.20 31.0 0.0 0
31.00 XLK1429H31 8.95 0.00 8.95 449.0 9.25 449.0 0.0 0
31.50 XLK1429H31.5 8.50 0.00 8.50 455.0 8.70 446.0 0.0 0
32.00 XLK1429H32 8.00 0.00 8.00 455.0 8.20 446.0 0.0 0
32.50 XLK1429H32.5 7.50 0.00 7.50 455.0 7.70 446.0 0.0 0
33.00 XLK1429H33 7.00 0.00 7.00 433.0 7.25 433.0 0.0 0
33.50 XLK1429H33.5 6.50 0.00 6.50 433.0 6.75 433.0 0.0 0
34.00 XLK1429H34 6.00 0.00 6.00 433.0 6.25 433.0 0.0 0
34.50 XLK1429H34.5 5.50 0.00 5.50 433.0 5.75 433.0 0.0 0
35.00 XLK1429H35 5.00 0.00 5.00 433.0 5.25 433.0 0.0 0
35.50 XLK1429H35.5 4.50 0.00 4.50 424.0 4.75 424.0 0.0 0
36.00 XLK1429H36 4.00 0.00 4.00 424.0 4.25 424.0 0.0 0
36.50 XLK1429H36.5 3.50 0.00 3.50 424.0 3.75 424.0 0.0 0
37.00 XLK1429H37 1.80 -1.20 3.00 424.0 3.25 440.0 1.0 1
37.50 XLK1429H37.5 2.54 0.00 2.54 424.0 2.74 440.0 0.0 0
38.00 XLK1429H38 2.14 0.10 2.04 424.0 2.24 440.0 2.0 42
38.50 XLK1429H38.5 0.66 -0.88 1.54 454.0 1.75 538.0 24.0 34
39.00 XLK1429H39 1.16 0.00 1.07 688.0 1.22 430.0 10.0 74
39.50 XLK1429H39.5 0.62 0.08 0.54 1197.0 0.75 1192.0 1.0 375
40.00 XLK1429H40 0.16 -0.03 0.14 1061.0 0.22 2.0 30.0 3,266
40.50 XLK1429H40.5 0.05 0.03 0.01 1200.0 0.02 90.0 2.0 2
41.00 XLK1429H41 0.02 0.00 0.01 262.0 0.02 86.0 0.0 0
41.50 XLK1429H41.5 0.02 0.00 0.01 93.0 0.02 59.0 0.0 0
42.00 XLK1429H42 0.02 0.00 0.01 524.0 0.02 463.0 0.0 0
42.50 XLK1429H42.5 0.02 0.00 0.00 0.0 0.02 463.0 0.0 0
43.00 XLK1429H43 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
43.50 XLK1429H43.5 0.02 0.00 0.00 0.0 0.02 463.0 0.0 0
44.00 XLK1429H44 0.02 0.00 0.00 0.0 0.02 375.0 0.0 0
44.50 XLK1429H44.5 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
45.00 XLK1429H45 0.02 0.00 0.00 0.0 0.02 375.0 0.0 0
45.50 XLK1429H45.5 0.02 0.00 0.00 0.0 0.02 417.0 0.0 0
46.00 XLK1429H46 0.02 0.00 0.00 0.0 0.02 455.0 0.0 0
46.50 XLK1429H46.5 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
47.00 XLK1429H47 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
47.50 XLK1429H47.5 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
48.00 XLK1429H48 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
48.50 XLK1429H48.5 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
49.00 XLK1429H49 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
50.00 XLK1429H50 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
51.00 XLK1429H51 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0

Put Options: XLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 XLK1429T29 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
30.00 XLK1429T30 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
31.00 XLK1429T31 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
31.50 XLK1429T31.5 0.02 0.00 0.01 500.0 0.02 61.0 0.0 0
32.00 XLK1429T32 0.02 0.00 0.01 28.0 0.02 61.0 0.0 0
32.50 XLK1429T32.5 0.02 0.00 0.01 10.0 0.02 61.0 0.0 0
33.00 XLK1429T33 0.02 0.00 0.01 420.0 0.02 59.0 0.0 0
33.50 XLK1429T33.5 0.02 0.00 0.01 138.0 0.02 61.0 0.0 0
34.00 XLK1429T34 0.02 0.00 0.01 175.0 0.02 59.0 0.0 0
34.50 XLK1429T34.5 0.02 0.00 0.01 371.0 0.02 61.0 0.0 0
35.00 XLK1429T35 0.02 0.00 0.01 10.0 0.02 417.0 0.0 0
35.50 XLK1429T35.5 0.02 0.00 0.01 382.0 0.02 417.0 0.0 0
36.00 XLK1429T36 0.02 0.00 0.01 430.0 0.02 434.0 0.0 0
36.50 XLK1429T36.5 0.02 0.00 0.01 8.0 0.02 337.0 0.0 0
37.00 XLK1429T37 0.15 0.13 0.01 118.0 0.02 59.0 1.0 6
37.50 XLK1429T37.5 0.12 0.10 0.01 750.0 0.02 59.0 1.0 1
38.00 XLK1429T38 0.01 -0.01 0.01 42.0 0.02 59.0 2.0 44
38.50 XLK1429T38.5 0.17 0.15 0.01 750.0 0.02 77.0 96.0 147
39.00 XLK1429T39 0.11 0.09 0.01 130.0 0.02 86.0 19.0 345
39.50 XLK1429T39.5 0.24 0.22 0.01 65.0 0.02 77.0 453.0 561
40.00 XLK1429T40 0.15 0.12 0.03 528.0 0.06 512.0 17.0 77
40.50 XLK1429T40.5 1.32 1.03 0.29 430.0 0.47 430.0 1.0 11
41.00 XLK1429T41 1.78 1.07 0.71 345.0 0.97 169.0 32.0 48
41.50 XLK1429T41.5 1.25 0.00 1.25 441.0 1.47 424.0 0.0 0
42.00 XLK1429T42 1.76 0.00 1.76 440.0 1.97 424.0 0.0 0
42.50 XLK1429T42.5 2.25 0.00 2.25 416.0 2.47 424.0 0.0 0
43.00 XLK1429T43 2.75 0.00 2.75 416.0 2.97 424.0 0.0 0
43.50 XLK1429T43.5 3.25 0.00 3.25 424.0 3.50 400.0 0.0 0
44.00 XLK1429T44 5.35 1.65 3.70 112.0 4.00 112.0 1.0 3
44.50 XLK1429T44.5 4.25 0.00 4.25 433.0 4.50 433.0 0.0 0
45.00 XLK1429T45 4.75 0.00 4.75 433.0 5.00 433.0 0.0 0
45.50 XLK1429T45.5 5.25 0.00 5.25 433.0 5.50 433.0 0.0 0
46.00 XLK1429T46 5.75 0.00 5.75 433.0 6.00 433.0 0.0 0
46.50 XLK1429T46.5 6.25 0.00 6.25 433.0 6.50 433.0 0.0 0
47.00 XLK1429T47 6.75 0.00 6.75 433.0 7.00 433.0 0.0 0
47.50 XLK1429T47.5 7.25 0.00 7.25 433.0 7.50 433.0 0.0 0
48.00 XLK1429T48 7.60 0.00 7.60 449.0 8.05 449.0 0.0 0
48.50 XLK1429T48.5 8.10 0.00 8.10 449.0 8.55 449.0 0.0 0
49.00 XLK1429T49 8.75 0.00 8.75 425.0 9.00 409.0 0.0 0
50.00 XLK1429T50 9.70 0.00 9.70 425.0 10.00 409.0 0.0 0
51.00 XLK1429T51 10.50 0.00 10.50 472.0 11.15 482.0 0.0 0
Trading Center