$39.25 +0.34 (0.87%) Sel Sct Tech Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 39.25
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.34 (0.87%)
Prev Close: 38.91
Open: 39.08
Bid: 39.25
Ask: 39.28
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 XLK1424J27 11.40 0.00 11.70 356.0 12.30 123.0 0.0 0
28.00 XLK1424J28 11.15 0.75 11.00 209.0 11.30 122.0 10.0 20
29.00 XLK1424J29 9.55 0.00 9.05 238.0 10.30 91.0 0.0 0
30.00 XLK1424J30 6.95 -1.60 8.75 84.0 9.35 23.0 18.0 18
30.50 XLK1424J30.5 8.05 0.00 8.25 84.0 8.85 34.0 0.0 0
31.00 XLK1424J31 7.55 0.00 7.75 84.0 8.35 23.0 0.0 0
31.50 XLK1424J31.5 7.05 0.00 7.25 84.0 7.85 21.0 0.0 51
31.50 XLK1431J31.5 7.75 0.70 7.60 80.0 7.80 12.0 12.0 0
32.00 XLK1424J32 6.55 0.00 6.75 84.0 7.35 34.0 0.0 0
32.00 XLK1431J32 6.55 0.00 6.80 84.0 7.35 23.0 0.0 0
32.50 XLK1424J32.5 6.05 0.00 6.25 84.0 6.85 22.0 0.0 20
32.50 XLK1431J32.5 6.15 0.10 6.30 84.0 6.85 34.0 10.0 10
33.00 XLK1424J33 5.55 0.00 5.75 84.0 6.35 34.0 0.0 0
33.00 XLK1431J33 5.65 0.10 5.80 130.0 6.35 76.0 10.0 41
33.50 XLK1424J33.5 5.05 0.00 5.20 84.0 5.85 34.0 0.0 0
33.50 XLK1431J33.5 5.05 0.00 5.30 84.0 5.85 46.0 0.0 0
34.00 XLK1424J34 3.45 -1.15 4.80 466.0 5.30 226.0 21.0 21
34.00 XLK1431J34 4.60 0.00 4.80 99.0 5.35 30.0 0.0 0
34.50 XLK1424J34.5 2.77 -1.33 4.25 591.0 4.80 221.0 202.0 20
34.50 XLK1431J34.5 4.35 0.25 4.55 551.0 4.85 54.0 12.0 50
35.00 XLK1424J35 3.95 0.00 4.15 223.0 4.30 168.0 6.0 6
35.00 XLK1431J35 2.10 -1.50 3.80 638.0 4.30 1197.0 41.0 88
35.50 XLK1424J35.5 1.56 -1.54 3.45 256.0 3.80 173.0 46.0 75
35.50 XLK1431J35.5 2.46 -0.64 3.35 829.0 3.80 776.0 92.0 92
36.00 XLK1424J36 2.25 -0.35 2.92 936.0 3.30 27.0 1.0 40
36.00 XLK1431J36 1.73 -0.87 3.00 170.0 3.35 37.0 21.0 21
36.50 XLK1424J36.5 2.63 0.52 2.39 886.0 2.79 799.0 10.0 320
36.50 XLK1431J36.5 2.40 0.26 2.57 231.0 2.84 63.0 10.0 29
37.00 XLK1424J37 0.70 -0.96 1.81 1213.0 2.35 31.0 10.0 176
37.00 XLK1431J37 1.00 -0.71 1.87 349.0 2.31 23.0 23.0 57
37.50 XLK1424J37.5 1.60 0.44 1.53 1572.0 1.85 31.0 12.0 100
37.50 XLK1431J37.5 1.44 0.05 1.66 90.0 1.84 43.0 10.0 21
38.00 XLK1424J38 1.13 0.19 1.01 1083.0 1.35 31.0 16.0 113
38.00 XLK1431J38 1.15 0.02 1.18 104.0 1.38 37.0 2.0 6
38.50 XLK1424J38.5 0.72 0.18 0.50 1379.0 0.79 427.0 2.0 2
38.50 XLK1431J38.5 0.85 0.22 0.81 113.0 0.96 44.0 6.0 47
39.00 XLK1424J39 0.20 0.06 0.23 316.0 0.35 39.0 334.0 250
39.00 XLK1431J39 0.44 0.11 0.39 1427.0 0.49 1418.0 359.0 948
39.50 XLK1424J39.5 0.01 -0.02 0.01 10.0 0.02 878.0 10.0 158
39.50 XLK1431J39.5 0.16 0.07 0.17 141.0 0.26 39.0 222.0 323
40.00 XLK1424J40 0.11 0.09 0.01 10.0 0.01 39.0 50.0 160
40.00 XLK1431J40 0.05 0.00 0.02 565.0 0.07 58.0 38.0 68
40.50 XLK1424J40.5 0.12 0.10 0.01 60.0 0.02 354.0 5.0 176
40.50 XLK1431J40.5 0.27 0.24 0.01 1.0 0.03 63.0 21.0 183
41.00 XLK1424J41 0.14 0.12 0.01 80.0 0.02 338.0 5.0 1,508
41.00 XLK1431J41 0.07 0.05 0.01 152.0 0.02 42.0 415.0 331
41.50 XLK1424J41.5 0.03 0.01 0.01 18.0 0.02 37.0 1.0 2
41.50 XLK1431J41.5 0.02 0.00 0.01 30.0 0.02 78.0 0.0 0
42.00 XLK1424J42 0.04 0.02 0.01 45.0 0.02 565.0 1500.0 1,500
42.00 XLK1431J42 0.02 0.00 0.01 21.0 0.02 41.0 0.0 0
42.50 XLK1424J42.5 0.02 0.00 0.01 55.0 0.02 279.0 0.0 0
42.50 XLK1431J42.5 0.02 0.00 0.01 46.0 0.02 48.0 0.0 0
43.00 XLK1424J43 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
43.00 XLK1431J43 0.02 0.00 0.01 10.0 0.02 63.0 0.0 0
43.50 XLK1424J43.5 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
43.50 XLK1431J43.5 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
44.00 XLK1424J44 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
44.00 XLK1431J44 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0
44.50 XLK1424J44.5 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
44.50 XLK1431J44.5 0.02 0.00 0.00 0.0 0.02 83.0 0.0 0
45.00 XLK1424J45 0.02 0.00 0.00 0.0 0.02 1291.0 0.0 0
45.00 XLK1431J45 0.02 0.00 0.00 0.0 0.02 83.0 0.0 0
45.50 XLK1424J45.5 0.02 0.00 0.00 0.0 0.02 1291.0 0.0 0
45.50 XLK1431J45.5 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0
46.00 XLK1424J46 0.02 0.00 0.00 0.0 0.02 1291.0 0.0 0
46.00 XLK1431J46 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
46.50 XLK1424J46.5 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
46.50 XLK1431J46.5 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
47.00 XLK1424J47 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
47.00 XLK1431J47 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
47.50 XLK1424J47.5 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
47.50 XLK1431J47.5 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
48.00 XLK1424J48 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
48.00 XLK1431J48 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
48.50 XLK1424J48.5 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
48.50 XLK1431J48.5 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0

Put Options: XLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 XLK1424V27 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
28.00 XLK1424V28 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
29.00 XLK1424V29 0.02 0.00 0.00 0.0 0.02 75.0 20.0 20
30.00 XLK1424V30 0.03 0.01 0.00 0.0 0.02 75.0 39.0 39
30.50 XLK1424V30.5 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
31.00 XLK1424V31 0.02 0.00 0.00 0.0 0.02 1282.0 0.0 0
31.50 XLK1424V31.5 0.02 0.00 0.01 1042.0 0.02 259.0 0.0 0
31.50 XLK1431V31.5 0.02 0.00 0.01 45.0 0.02 2061.0 0.0 0
32.00 XLK1424V32 0.02 0.00 0.02 44.0 0.02 280.0 0.0 0
32.00 XLK1431V32 0.02 0.00 0.01 45.0 0.02 117.0 15.0 15
32.50 XLK1424V32.5 0.02 0.00 0.02 1062.0 0.02 255.0 0.0 0
32.50 XLK1431V32.5 0.02 0.00 0.01 30.0 0.02 102.0 0.0 0
33.00 XLK1424V33 0.02 0.00 0.03 44.0 0.02 280.0 0.0 0
33.00 XLK1431V33 0.02 0.00 0.01 30.0 0.02 69.0 0.0 0
33.50 XLK1424V33.5 0.02 0.00 0.01 20.0 0.02 280.0 0.0 0
33.50 XLK1431V33.5 0.03 0.00 0.01 82.0 0.02 79.0 0.0 0
34.00 XLK1424V34 0.02 0.00 0.01 45.0 0.02 234.0 0.0 0
34.00 XLK1431V34 0.03 0.00 0.02 28.0 0.02 68.0 0.0 0
34.50 XLK1424V34.5 0.02 0.00 0.01 25.0 0.02 108.0 0.0 0
34.50 XLK1431V34.5 0.03 0.00 0.03 20.0 0.02 61.0 0.0 0
35.00 XLK1424V35 0.21 0.19 0.01 1.0 0.02 278.0 2.0 3
35.00 XLK1431V35 0.03 0.00 0.01 19.0 0.02 143.0 0.0 0
35.50 XLK1424V35.5 0.02 0.00 0.02 9.0 0.02 246.0 0.0 0
35.50 XLK1431V35.5 0.03 0.00 0.01 2.0 0.02 55.0 0.0 0
36.00 XLK1424V36 0.44 0.42 0.01 221.0 0.02 115.0 16.0 28
36.00 XLK1431V36 0.24 0.20 0.02 9.0 0.03 120.0 5.0 8
36.50 XLK1424V36.5 0.10 0.08 0.03 1530.0 0.02 108.0 4.0 56
36.50 XLK1431V36.5 0.01 0.00 0.01 23.0 0.04 838.0 0.0 0
37.00 XLK1424V37 0.16 0.14 0.01 12.0 0.02 335.0 1.0 103
37.00 XLK1431V37 0.04 0.00 0.01 200.0 0.06 1313.0 2.0 45
37.50 XLK1424V37.5 0.21 0.18 0.02 48.0 0.02 1654.0 74.0 253
37.50 XLK1431V37.5 0.15 0.11 0.02 387.0 0.08 1485.0 1.0 58
38.00 XLK1424V38 0.07 0.04 0.04 506.0 0.02 241.0 100.0 181
38.00 XLK1431V38 0.20 0.15 0.03 227.0 0.12 2169.0 2.0 114
38.50 XLK1424V38.5 0.17 0.16 0.01 93.0 0.02 999.0 4002.0 4,052
38.50 XLK1431V38.5 0.23 0.00 0.07 83.0 0.12 282.0 40.0 225
39.00 XLK1424V39 0.21 0.00 0.01 2.0 0.02 671.0 80.0 551
39.00 XLK1431V39 0.27 -0.15 0.14 70.0 0.24 148.0 10.0 189
39.50 XLK1424V39.5 0.36 -0.10 0.15 52.0 0.63 1448.0 9.0 63
39.50 XLK1431V39.5 0.71 0.14 0.35 33.0 0.50 121.0 49.0 1,027
40.00 XLK1424V40 3.25 2.38 0.69 20.0 1.17 1500.0 50.0 50
40.00 XLK1431V40 1.55 0.53 0.75 49.0 0.90 145.0 6.0 19
40.50 XLK1424V40.5 3.70 2.33 1.18 47.0 1.69 382.0 20.0 6
40.50 XLK1431V40.5 2.94 1.57 1.16 26.0 1.68 564.0 21.0 41
41.00 XLK1424V41 1.87 0.00 1.67 12.0 2.18 84.0 0.0 0
41.00 XLK1431V41 1.87 0.00 1.70 25.0 2.18 42.0 0.0 0
41.50 XLK1424V41.5 1.59 -0.77 2.19 47.0 2.71 84.0 8.0 31
41.50 XLK1431V41.5 2.24 -0.07 2.19 262.0 2.69 545.0 12.0 7
42.00 XLK1424V42 2.87 0.00 2.70 530.0 3.25 665.0 0.0 0
42.00 XLK1431V42 2.09 -0.71 2.64 1.0 3.20 84.0 20.0 20
42.50 XLK1424V42.5 3.35 0.00 3.15 35.0 3.70 84.0 0.0 0
42.50 XLK1431V42.5 3.35 0.00 3.15 35.0 3.70 84.0 0.0 0
43.00 XLK1424V43 3.60 -0.25 3.70 12.0 4.20 180.0 20.0 10
43.00 XLK1431V43 3.85 0.00 3.65 25.0 4.25 84.0 0.0 0
43.50 XLK1424V43.5 4.35 0.00 4.20 12.0 4.75 84.0 0.0 0
43.50 XLK1431V43.5 4.35 0.00 4.15 25.0 4.80 84.0 0.0 0
44.00 XLK1424V44 4.85 0.00 4.70 94.0 5.20 182.0 0.0 0
44.00 XLK1431V44 4.85 0.00 4.65 25.0 5.25 84.0 0.0 0
44.50 XLK1424V44.5 5.35 0.00 5.15 34.0 5.75 84.0 0.0 0
44.50 XLK1431V44.5 5.35 0.00 5.15 25.0 5.80 84.0 0.0 0
45.00 XLK1424V45 5.85 0.00 5.65 34.0 6.25 84.0 0.0 0
45.00 XLK1431V45 5.85 0.00 5.65 47.0 6.30 84.0 0.0 0
45.50 XLK1424V45.5 6.35 0.00 6.15 34.0 6.75 84.0 0.0 0
45.50 XLK1431V45.5 6.35 0.00 6.15 47.0 6.80 84.0 0.0 0
46.00 XLK1424V46 6.85 0.00 6.65 34.0 7.25 84.0 0.0 0
46.00 XLK1431V46 5.55 0.95 6.50 17.0 7.50 112.0 26.0 0
46.50 XLK1424V46.5 7.35 0.00 7.15 34.0 7.70 84.0 0.0 0
46.50 XLK1431V46.5 6.95 0.00 7.15 25.0 7.80 84.0 0.0 0
47.00 XLK1424V47 7.85 0.00 7.65 23.0 8.30 84.0 0.0 0
47.00 XLK1431V47 7.45 0.00 7.60 84.0 8.30 84.0 0.0 0
47.50 XLK1424V47.5 8.35 0.00 8.15 23.0 8.80 84.0 0.0 0
47.50 XLK1431V47.5 8.10 0.00 8.15 24.0 8.80 84.0 0.0 0
48.00 XLK1424V48 8.85 0.00 8.65 23.0 9.30 84.0 0.0 0
48.00 XLK1431V48 6.80 0.00 8.60 126.0 9.30 84.0 0.0 0
48.50 XLK1424V48.5 9.35 0.00 9.15 46.0 9.70 84.0 0.0 0
48.50 XLK1431V48.5 7.30 0.00 8.30 12.0 10.50 112.0 0.0 0