Sel Sct Tech Shs  $40.60

up +0.24


18/9/2014 04:00 PM  |  NYSEARCA : XLK
Last Trade: 40.60
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.24 (0.60 %)
Prev Close: 40.36
Open: 40.44
Bid: 40.52
Ask: 41.25
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 7%
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XLK1420I25 13.90 -0.90 15.55 32.0 15.70 99.0 10.0 10
26.00 XLK1420I26 12.55 0.00 14.50 140.0 14.95 10.0 0.0 0
27.00 XLK1420I27 9.26 -2.24 13.50 140.0 13.90 10.0 1.0 1
28.00 XLK1420I28 10.55 0.00 12.50 140.0 12.90 10.0 0.0 0
29.00 XLK1420I29 11.10 0.35 11.50 140.0 11.90 10.0 1.0 53
29.00 XLK1426I29 0.00 0.00 11.10 104.0 11.90 90.0 0.0 0
30.00 XLK1420I30 10.56 0.21 10.50 400.0 10.65 424.0 7.0 478
30.00 XLK1426I30 11.25 1.45 8.95 10.0 12.20 1.0 1.0 2
31.00 XLK1420I31 9.59 0.69 9.50 140.0 9.70 97.0 10.0 10
31.00 XLK1426I31 9.03 0.08 9.15 401.0 10.00 425.0 6.0 6
31.50 XLK1426I31.5 7.70 0.00 8.35 400.0 9.80 424.0 0.0 0
32.00 XLK1420I32 8.20 0.20 8.45 420.0 8.70 444.0 38.0 4
32.00 XLK1426I32 7.20 0.00 7.20 425.0 9.50 424.0 0.0 0
32.50 XLK1420I32.5 6.70 0.00 8.00 400.0 8.45 1.0 0.0 0
32.50 XLK1426I32.5 6.70 0.00 6.70 425.0 9.45 425.0 0.0 0
33.00 XLK1420I33 7.26 0.26 7.50 420.0 7.70 424.0 12.0 28
33.00 XLK1426I33 7.15 0.00 7.05 400.0 8.10 424.0 0.0 0
33.50 XLK1420I33.5 7.06 0.56 7.00 34.0 7.45 10.0 20.0 0
33.50 XLK1426I33.5 6.65 0.00 6.50 401.0 7.50 424.0 0.0 0
34.00 XLK1420I34 6.55 0.55 6.50 420.0 6.70 424.0 10.0 42
34.00 XLK1426I34 6.15 0.00 6.05 400.0 7.00 424.0 0.0 0
34.50 XLK1420I34.5 5.50 0.00 6.00 124.0 6.40 10.0 0.0 0
34.50 XLK1426I34.5 5.65 0.00 5.60 400.0 6.45 424.0 0.0 0
35.00 XLK1420I35 5.60 0.32 5.50 420.0 5.65 424.0 550.0 545
35.00 XLK1426I35 5.15 0.00 5.05 401.0 6.00 424.0 0.0 0
35.50 XLK1420I35.5 4.50 0.00 5.00 140.0 5.40 10.0 0.0 0
35.50 XLK1426I35.5 4.65 0.00 4.60 401.0 5.45 424.0 0.0 0
36.00 XLK1420I36 4.58 0.23 4.55 30.0 4.65 424.0 612.0 1,237
36.00 XLK1426I36 4.15 0.00 4.10 400.0 4.90 425.0 5.0 5
36.50 XLK1420I36.5 4.09 0.59 4.00 400.0 4.25 400.0 20.0 0
36.50 XLK1426I36.5 3.65 0.00 3.75 5.0 4.30 5.0 0.0 0
37.00 XLK1420I37 3.58 0.36 3.55 39.0 3.65 84.0 6607.0 5,943
37.00 XLK1426I37 3.15 0.00 3.25 5.0 3.90 5.0 0.0 0
37.50 XLK1420I37.5 2.55 0.00 3.00 400.0 3.25 400.0 0.0 0
37.50 XLK1426I37.5 1.96 -0.72 2.79 5.0 3.55 47.0 41.0 41
38.00 XLK1420I38 2.60 0.17 2.57 30.0 2.63 26.0 3251.0 3,220
38.00 XLK1426I38 2.18 0.00 2.30 5.0 2.86 424.0 0.0 0
38.50 XLK1420I38.5 1.81 0.21 1.93 420.0 2.13 21.0 2.0 2
38.50 XLK1426I38.5 1.68 0.00 1.86 5.0 2.23 424.0 0.0 0
39.00 XLK1420I39 1.60 0.15 1.58 41.0 1.68 180.0 13988.0 11,082
39.00 XLK1426I39 0.76 -0.43 1.35 5.0 1.69 1.0 8.0 4
39.50 XLK1420I39.5 0.38 -0.23 0.93 420.0 1.13 20.0 2.0 125
39.50 XLK1426I39.5 0.64 -0.15 1.00 427.0 1.19 400.0 12.0 12
40.00 XLK1420I40 0.61 0.16 0.53 400.0 0.63 400.0 20413.0 19,465
40.00 XLK1426I40 0.41 0.00 0.54 1.0 0.64 1.0 21.0 234
40.50 XLK1420I40.5 0.12 0.04 0.04 12.0 0.12 20.0 86.0 553
40.50 XLK1426I40.5 0.20 0.10 0.17 427.0 0.22 420.0 49.0 252
41.00 XLK1420I41 0.01 0.00 0.01 46.0 0.01 40.0 1.0 4,891
41.00 XLK1426I41 0.03 0.02 0.03 20.0 0.05 83.0 60.0 208
41.50 XLK1420I41.5 0.01 -0.01 0.01 1.0 0.02 505.0 1000.0 1,950
41.50 XLK1426I41.5 0.02 0.00 0.01 10.0 0.02 68.0 0.0 0
42.00 XLK1420I42 0.02 0.00 0.01 536.0 0.02 237.0 10.0 26
42.00 XLK1426I42 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
42.50 XLK1420I42.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
42.50 XLK1426I42.5 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0
43.00 XLK1420I43 0.03 0.01 0.01 53.0 0.02 245.0 2.0 2
43.00 XLK1426I43 0.02 0.00 0.00 0.0 0.02 66.0 0.0 0
43.50 XLK1420I43.5 0.02 0.00 0.00 0.0 0.02 100.0 0.0 0
43.50 XLK1426I43.5 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
44.00 XLK1420I44 0.02 0.00 0.01 143.0 0.02 225.0 0.0 0
44.00 XLK1426I44 0.01 -0.01 0.00 0.0 0.02 91.0 10.0 0
44.50 XLK1420I44.5 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
44.50 XLK1426I44.5 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
45.00 XLK1420I45 0.02 0.00 0.01 10.0 0.02 262.0 0.0 0
45.00 XLK1426I45 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
45.50 XLK1420I45.5 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
45.50 XLK1426I45.5 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
46.00 XLK1420I46 0.02 0.00 0.01 10.0 0.02 82.0 0.0 0
46.00 XLK1426I46 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
46.50 XLK1420I46.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
46.50 XLK1426I46.5 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
47.00 XLK1420I47 0.02 0.00 0.01 10.0 0.02 82.0 0.0 0
47.00 XLK1426I47 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
47.50 XLK1420I47.5 0.02 0.00 0.00 0.0 0.02 104.0 0.0 0
47.50 XLK1426I47.5 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
48.00 XLK1420I48 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
48.00 XLK1426I48 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
48.50 XLK1420I48.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
48.50 XLK1426I48.5 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
49.00 XLK1420I49 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
49.00 XLK1426I49 0.00 0.00 0.00 0.0 0.02 89.0 0.0 0
50.00 XLK1420I50 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
50.00 XLK1426I50 0.00 0.00 0.00 0.0 0.02 85.0 0.0 0
51.00 XLK1426I51 0.00 0.00 0.00 0.0 0.02 85.0 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 94.0 4.0 5
26.00 XLK1420U26 0.02 0.00 0.01 10.0 0.02 94.0 2.0 82
27.00 XLK1420U27 0.02 0.00 0.01 10.0 0.02 215.0 0.0 0
28.00 XLK1420U28 0.12 0.10 0.01 10.0 0.02 114.0 20.0 92
29.00 XLK1420U29 0.02 0.00 0.01 10.0 0.02 197.0 4.0 24
29.00 XLK1426U29 0.00 0.00 0.00 0.0 0.02 85.0 0.0 0
30.00 XLK1420U30 0.03 0.01 0.03 4.0 0.01 40.0 4.0 144
30.00 XLK1426U30 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
31.00 XLK1420U31 0.04 0.02 0.01 119.0 0.02 138.0 10.0 180
31.00 XLK1426U31 0.02 0.00 0.01 779.0 0.02 495.0 0.0 0
31.50 XLK1426U31.5 0.02 0.00 0.01 770.0 0.02 495.0 0.0 0
32.00 XLK1420U32 0.02 0.00 0.01 774.0 0.02 249.0 20.0 444
32.00 XLK1426U32 0.02 0.00 0.01 759.0 0.02 483.0 0.0 0
32.50 XLK1420U32.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
32.50 XLK1426U32.5 0.02 0.00 0.01 10.0 0.02 426.0 0.0 0
33.00 XLK1420U33 0.01 -0.01 0.01 32.0 0.02 210.0 850.0 2,034
33.00 XLK1426U33 0.02 0.00 0.01 750.0 0.02 245.0 0.0 0
33.50 XLK1420U33.5 0.02 0.00 0.01 750.0 0.02 94.0 0.0 0
33.50 XLK1426U33.5 0.02 0.00 0.01 109.0 0.02 242.0 0.0 0
34.00 XLK1420U34 0.01 -0.01 0.01 10.0 0.02 240.0 2825.0 4,081
34.00 XLK1426U34 0.02 0.00 0.01 225.0 0.02 233.0 0.0 0
34.50 XLK1420U34.5 0.02 0.00 0.01 750.0 0.02 30.0 0.0 0
34.50 XLK1426U34.5 0.02 0.00 0.01 750.0 0.02 228.0 0.0 0
35.00 XLK1420U35 0.01 -0.01 0.01 20.0 0.02 33.0 6.0 5,750
35.00 XLK1426U35 0.02 0.00 0.01 1.0 0.02 95.0 0.0 0
35.50 XLK1420U35.5 0.02 0.00 0.01 750.0 0.02 30.0 0.0 0
35.50 XLK1426U35.5 0.02 0.00 0.01 199.0 0.02 68.0 0.0 0
36.00 XLK1420U36 0.01 0.00 0.01 55.0 0.02 330.0 20.0 4,159
36.00 XLK1426U36 0.02 0.00 0.01 30.0 0.02 63.0 0.0 0
36.50 XLK1420U36.5 0.02 0.00 0.01 148.0 0.02 94.0 0.0 0
36.50 XLK1426U36.5 0.04 0.02 0.01 47.0 0.02 70.0 5.0 10
37.00 XLK1420U37 0.01 0.00 0.01 2.0 0.02 50.0 2.0 4,179
37.00 XLK1426U37 0.03 0.00 0.01 74.0 0.02 57.0 0.0 0
37.50 XLK1420U37.5 0.02 0.00 0.01 62.0 0.02 218.0 5.0 5
37.50 XLK1426U37.5 0.25 0.22 0.01 516.0 0.02 31.0 1.0 1
38.00 XLK1420U38 0.02 0.00 0.01 1.0 0.02 151.0 15.0 853
38.00 XLK1426U38 0.01 0.00 0.01 63.0 0.03 79.0 0.0 0
38.50 XLK1420U38.5 0.04 0.02 0.01 47.0 0.02 508.0 10.0 58
38.50 XLK1426U38.5 0.09 0.07 0.02 527.0 0.04 68.0 10.0 56
39.00 XLK1420U39 0.01 -0.02 0.02 27.0 0.01 55.0 10.0 5,052
39.00 XLK1426U39 0.16 0.12 0.01 571.0 0.06 99.0 22.0 73
39.50 XLK1420U39.5 0.14 0.13 0.01 600.0 0.03 259.0 1.0 251
39.50 XLK1426U39.5 0.29 0.21 0.04 786.0 0.08 777.0 2500.0 2,527
40.00 XLK1420U40 0.02 -0.06 0.07 533.0 0.03 345.0 195.0 660
40.00 XLK1426U40 0.45 0.26 0.10 400.0 0.13 48.0 21.0 6,026
40.50 XLK1420U40.5 0.18 -0.11 0.13 2.0 0.16 31.0 81.0 152
40.50 XLK1426U40.5 0.28 -0.14 0.24 400.0 0.30 427.0 2.0 87
41.00 XLK1420U41 1.20 0.55 0.53 283.0 0.73 447.0 1.0 57
41.00 XLK1426U41 1.06 0.38 0.56 15.0 0.72 441.0 10.0 60
41.50 XLK1420U41.5 1.12 0.00 1.05 20.0 1.23 57.0 0.0 0
41.50 XLK1426U41.5 1.16 0.00 1.03 427.0 1.36 427.0 0.0 0
42.00 XLK1420U42 1.96 0.34 1.51 424.0 1.74 420.0 20.0 77
42.00 XLK1426U42 1.62 0.00 1.51 451.0 1.85 427.0 0.0 0
42.50 XLK1420U42.5 2.12 0.00 1.99 10.0 2.23 140.0 0.0 0
42.50 XLK1426U42.5 2.11 0.00 1.92 1.0 2.44 176.0 0.0 0
43.00 XLK1420U43 3.10 0.48 2.55 20.0 2.74 420.0 16.0 17
43.00 XLK1426U43 2.61 0.00 2.30 424.0 2.98 176.0 0.0 0
43.50 XLK1420U43.5 3.05 0.00 2.96 10.0 3.25 140.0 0.0 0
43.50 XLK1426U43.5 3.10 0.00 2.85 1.0 3.45 176.0 0.0 0
44.00 XLK1420U44 3.55 0.00 3.30 10.0 3.75 140.0 0.0 0
44.00 XLK1426U44 3.60 0.00 3.45 5.0 3.95 5.0 0.0 0
44.50 XLK1420U44.5 4.05 0.00 3.80 10.0 4.25 140.0 0.0 0
44.50 XLK1426U44.5 4.10 0.00 3.95 5.0 4.45 5.0 0.0 0
45.00 XLK1420U45 4.55 0.00 4.30 10.0 4.75 140.0 0.0 0
45.00 XLK1426U45 4.60 0.00 4.45 1.0 4.95 1.0 0.0 0
45.50 XLK1420U45.5 5.00 0.00 5.05 20.0 5.25 400.0 0.0 0
45.50 XLK1426U45.5 5.00 0.00 4.70 411.0 5.55 401.0 0.0 0
46.00 XLK1420U46 5.50 0.00 5.30 10.0 5.75 125.0 0.0 0
46.00 XLK1426U46 5.20 0.00 5.20 411.0 6.10 401.0 0.0 0
46.50 XLK1420U46.5 6.40 0.40 5.95 424.0 6.25 420.0 8.0 8
46.50 XLK1426U46.5 5.90 0.00 5.65 410.0 6.60 401.0 0.0 0
47.00 XLK1420U47 6.85 0.35 6.45 424.0 6.75 420.0 24.0 48
47.00 XLK1426U47 6.55 0.00 6.30 410.0 7.05 400.0 0.0 0
47.50 XLK1420U47.5 7.00 0.00 6.90 424.0 7.25 420.0 0.0 0
47.50 XLK1426U47.5 7.05 0.00 6.80 410.0 7.60 401.0 0.0 0
48.00 XLK1420U48 6.65 0.00 7.40 444.0 7.70 420.0 0.0 0
48.00 XLK1426U48 6.70 0.00 7.05 411.0 8.15 401.0 0.0 0
48.50 XLK1420U48.5 7.15 0.00 7.90 444.0 8.20 400.0 0.0 0
48.50 XLK1426U48.5 7.80 0.00 7.60 424.0 8.70 400.0 0.0 0
49.00 XLK1420U49 7.65 0.00 8.40 444.0 8.70 420.0 0.0 0
49.00 XLK1426U49 0.00 0.00 8.10 420.0 9.00 420.0 0.0 0
50.00 XLK1420U50 8.85 0.00 9.50 444.0 9.75 420.0 0.0 0
50.00 XLK1426U50 0.00 0.00 8.45 140.0 10.80 140.0 0.0 0
51.00 XLK1426U51 0.00 0.00 10.35 123.0 10.85 140.0 0.0 0
Trading Center