$42.53 +0.24 (0.57%) Sel Sct Tech Shs - NYSEARCA

Nov. 28, 2014 | 10:40 AM
Last Trade: 42.53
Trade Time: Nov 28 10:40 AM Eastern Daylight Time
Change: +0.24 (0.57%)
Prev Close: 42.29
Open: 42.37
Bid: 42.51
Ask: 42.52
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLK1428K30 12.23 0.00 12.00 440.0 12.80 440.0 1.0 1
31.00 XLK1428K31 11.25 0.01 11.25 1138.0 11.65 1419.0 17.0 67
31.50 XLK1428K31.5 10.70 0.00 10.50 140.0 11.30 140.0 2.0 2
32.00 XLK1428K32 9.85 -0.30 10.05 322.0 10.55 123.0 1.0 3
32.50 XLK1428K32.5 9.65 0.00 9.40 1.0 10.15 140.0 0.0 0
33.00 XLK1428K33 9.15 0.00 9.15 344.0 9.65 140.0 0.0 0
33.50 XLK1428K33.5 8.65 0.00 8.65 344.0 9.15 140.0 0.0 0
34.00 XLK1428K34 8.15 0.00 8.15 344.0 8.65 140.0 0.0 0
34.50 XLK1428K34.5 4.40 -2.85 7.65 719.0 8.15 762.0 10.0 20
35.00 XLK1428K35 7.15 0.00 7.15 344.0 7.65 140.0 0.0 0
35.50 XLK1428K35.5 6.25 0.00 6.65 344.0 7.15 140.0 0.0 0
36.00 XLK1428K36 5.92 0.17 6.15 344.0 6.65 184.0 10.0 5
36.50 XLK1428K36.5 2.01 -3.24 5.65 344.0 6.15 192.0 3.0 3
37.00 XLK1428K37 4.75 0.00 5.15 344.0 5.65 140.0 0.0 0
37.50 XLK1428K37.5 3.00 -1.25 4.70 183.0 5.10 173.0 1.0 2
38.00 XLK1428K38 2.69 -1.06 4.20 114.0 4.60 119.0 10.0 10
38.50 XLK1428K38.5 3.00 -0.25 3.70 344.0 4.10 173.0 10.0 13
39.00 XLK1428K39 0.64 -2.22 3.20 190.0 3.60 173.0 1.0 1
39.50 XLK1428K39.5 1.31 -1.10 2.70 1358.0 3.10 706.0 10.0 81
40.00 XLK1428K40 2.45 0.62 2.41 705.0 2.52 78.0 20.0 166
40.50 XLK1428K40.5 1.61 0.00 1.77 309.0 2.09 933.0 5.0 13
41.00 XLK1428K41 1.37 0.20 1.33 1432.0 1.56 105.0 6.0 333
41.50 XLK1428K41.5 0.85 0.10 1.00 345.0 1.05 48.0 250.0 255
42.00 XLK1428K42 0.12 -0.11 0.39 1404.0 0.55 90.0 142.0 145
42.50 XLK1428K42.5 0.03 0.00 0.01 85.0 0.07 98.0 0.0 0
43.00 XLK1428K43 0.02 0.00 0.01 6.0 0.05 2384.0 0.0 0
43.50 XLK1428K43.5 0.02 0.00 0.00 0.0 0.05 1466.0 0.0 0
44.00 XLK1428K44 0.02 0.00 0.00 0.0 0.04 421.0 0.0 0
44.50 XLK1428K44.5 0.03 0.00 0.00 0.0 0.04 421.0 0.0 0
45.00 XLK1428K45 0.03 0.00 0.00 0.0 0.04 421.0 0.0 0
45.50 XLK1428K45.5 0.03 0.00 0.00 0.0 0.04 421.0 0.0 0
46.00 XLK1428K46 0.03 0.00 0.00 0.0 0.04 421.0 0.0 0
46.50 XLK1428K46.5 0.03 0.00 0.00 0.0 0.04 445.0 0.0 0
47.00 XLK1428K47 0.03 0.00 0.00 0.0 0.04 445.0 0.0 0
47.50 XLK1428K47.5 0.03 0.00 0.00 0.0 0.04 446.0 0.0 0
48.00 XLK1428K48 0.03 0.00 0.00 0.0 0.04 421.0 0.0 0
48.50 XLK1428K48.5 0.03 0.00 0.00 0.0 0.04 446.0 0.0 0
49.00 XLK1428K49 0.03 0.00 0.00 0.0 0.04 420.0 0.0 0
49.50 XLK1428K49.5 0.03 0.00 0.00 0.0 0.04 419.0 0.0 0
50.00 XLK1428K50 0.03 0.00 0.00 0.0 0.04 447.0 0.0 0
51.00 XLK1428K51 0.03 0.00 0.00 0.0 0.04 447.0 0.0 0
52.00 XLK1428K52 0.03 0.00 0.00 0.0 0.04 717.0 0.0 0

Put Options: XLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLK1428W30 0.03 0.00 0.00 0.0 0.04 752.0 0.0 0
31.00 XLK1428W31 0.03 0.00 0.00 0.0 0.04 450.0 0.0 0
31.50 XLK1428W31.5 0.03 0.00 0.01 27.0 0.04 452.0 0.0 0
32.00 XLK1428W32 0.03 0.00 0.01 110.0 0.04 889.0 0.0 0
32.50 XLK1428W32.5 0.03 0.00 0.01 17.0 0.04 876.0 0.0 0
33.00 XLK1428W33 0.03 0.00 0.01 35.0 0.04 873.0 0.0 0
33.50 XLK1428W33.5 0.03 0.00 0.01 170.0 0.04 866.0 0.0 0
34.00 XLK1428W34 0.03 0.00 0.01 23.0 0.04 877.0 0.0 0
34.50 XLK1428W34.5 0.03 0.00 0.01 58.0 0.04 886.0 0.0 0
35.00 XLK1428W35 0.19 0.16 0.01 28.0 0.04 1145.0 4.0 4
35.50 XLK1428W35.5 0.03 0.00 0.02 10.0 0.04 891.0 0.0 0
36.00 XLK1428W36 0.03 0.00 0.01 12.0 0.04 877.0 0.0 0
36.50 XLK1428W36.5 0.57 0.54 0.01 10.0 0.04 1543.0 14.0 27
37.00 XLK1428W37 0.42 0.39 0.01 32.0 0.04 1558.0 10.0 40
37.50 XLK1428W37.5 0.23 0.20 0.01 10.0 0.04 1414.0 97.0 107
38.00 XLK1428W38 1.54 1.51 0.01 166.0 0.04 1150.0 3.0 3
38.50 XLK1428W38.5 0.26 0.23 0.01 10.0 0.04 1313.0 12.0 31
39.00 XLK1428W39 0.36 0.34 0.01 10.0 0.04 1054.0 16.0 95
39.50 XLK1428W39.5 0.61 0.59 0.01 10.0 0.04 1108.0 10.0 11
40.00 XLK1428W40 0.06 0.04 0.02 40.0 0.04 1435.0 40.0 84
40.50 XLK1428W40.5 0.18 0.16 0.02 25.0 0.04 1447.0 17.0 19
41.00 XLK1428W41 0.06 0.04 0.01 795.0 0.05 4345.0 14.0 607
41.50 XLK1428W41.5 0.02 0.00 0.02 5.0 0.05 4580.0 5.0 1,020
42.00 XLK1428W42 0.11 0.10 0.01 28.0 0.05 4159.0 15.0 25
42.50 XLK1428W42.5 0.19 0.00 0.01 320.0 0.07 420.0 0.0 0
43.00 XLK1428W43 0.68 0.00 0.49 140.0 0.74 1067.0 0.0 0
43.50 XLK1428W43.5 1.18 0.00 0.99 104.0 1.24 715.0 0.0 0
44.00 XLK1428W44 1.68 0.00 1.49 77.0 1.74 324.0 0.0 0
44.50 XLK1428W44.5 2.18 0.00 1.93 246.0 2.24 324.0 0.0 0
45.00 XLK1428W45 2.68 0.00 2.36 687.0 2.79 78.0 0.0 0
45.50 XLK1428W45.5 3.20 0.00 2.90 351.0 3.30 630.0 0.0 0
46.00 XLK1428W46 3.55 0.00 3.45 44.0 3.80 344.0 0.0 0
46.50 XLK1428W46.5 3.95 0.00 3.95 44.0 4.30 344.0 0.0 0
47.00 XLK1428W47 4.70 0.00 4.45 44.0 4.80 344.0 0.0 0
47.50 XLK1428W47.5 5.15 0.00 4.95 44.0 5.30 344.0 0.0 0
48.00 XLK1428W48 5.70 0.00 5.40 97.0 5.85 344.0 0.0 0
48.50 XLK1428W48.5 6.10 0.00 5.90 97.0 6.35 344.0 0.0 0
49.00 XLK1428W49 6.60 0.00 6.40 97.0 6.85 300.0 0.0 0
49.50 XLK1428W49.5 7.10 0.00 6.90 97.0 7.35 140.0 0.0 0
50.00 XLK1428W50 7.70 0.00 7.35 140.0 7.85 344.0 0.0 0
51.00 XLK1428W51 8.45 0.00 8.35 140.0 8.85 344.0 0.0 0
52.00 XLK1428W52 9.65 0.00 9.35 835.0 9.85 800.0 0.0 0