Technology Select Sector SPDR® $36.05

down -0.27


23/4/2014 11:03 AM  |  NYSEARCA : XLK
Last Trade: 36.05
Trade Time: Apr 23 11:03 AM Eastern Daylight Time
Change: -0.27 (-0.73 %)
Prev Close: 36.32
Open: 36.26
Bid: 36.05
Ask: 36.06
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 3%
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 XLK1425D26 9.85 0.00 9.55 260.0 10.85 300.0 0.0 0
27.00 XLK1425D27 8.90 0.00 8.90 771.0 9.40 782.0 0.0 0
28.00 XLK1425D28 7.90 0.00 7.90 771.0 8.40 783.0 0.0 0
28.50 XLK1425D28.5 7.40 0.00 7.40 811.0 7.90 782.0 0.0 0
29.00 XLK1425D29 7.40 0.25 6.80 841.0 7.30 551.0 10.0 10
29.50 XLK1425D29.5 6.45 0.00 6.40 771.0 6.90 782.0 0.0 0
30.00 XLK1425D30 5.95 0.00 5.90 771.0 6.40 782.0 0.0 0
30.50 XLK1425D30.5 5.45 0.00 5.40 781.0 5.90 792.0 0.0 0
31.00 XLK1425D31 5.00 0.00 4.90 1212.0 5.35 1344.0 0.0 0
31.50 XLK1425D31.5 4.50 0.00 4.40 1211.0 4.85 1344.0 0.0 0
32.00 XLK1425D32 3.85 -0.30 3.90 2843.0 4.10 1606.0 65.0 116
32.50 XLK1425D32.5 3.50 0.00 3.40 1165.0 3.85 1344.0 0.0 0
33.00 XLK1425D33 3.00 0.00 2.91 1408.0 3.35 1258.0 0.0 0
33.50 XLK1425D33.5 2.49 0.00 2.42 2016.0 2.69 2017.0 0.0 0
34.00 XLK1425D34 2.06 0.00 1.92 2136.0 2.39 2447.0 0.0 0
34.50 XLK1425D34.5 1.27 -0.41 1.42 2019.0 1.60 955.0 21.0 21
35.00 XLK1425D35 1.20 0.00 0.95 2166.0 1.11 1143.0 1.0 46
35.50 XLK1425D35.5 0.58 -0.23 0.58 849.0 0.64 1071.0 30.0 108
36.00 XLK1425D36 0.43 0.00 0.22 791.0 0.24 881.0 263.0 1,913
36.50 XLK1425D36.5 0.06 -0.10 0.03 3194.0 0.06 1129.0 262.0 312
37.00 XLK1425D37 0.04 0.00 0.01 1000.0 0.02 682.0 20.0 169
37.50 XLK1425D37.5 0.03 0.01 0.01 66.0 0.02 595.0 5.0 96
38.00 XLK1425D38 0.05 0.03 0.01 127.0 0.02 2542.0 1.0 1
38.50 XLK1425D38.5 0.02 0.00 0.01 54.0 0.02 3311.0 0.0 0
39.00 XLK1425D39 0.01 -0.01 0.01 10.0 0.02 3270.0 10.0 10
39.50 XLK1425D39.5 0.02 0.00 0.01 18.0 0.02 2057.0 0.0 0
40.00 XLK1425D40 0.02 0.00 0.00 0.0 0.02 655.0 0.0 0
40.50 XLK1425D40.5 0.02 0.00 0.00 0.0 0.02 655.0 0.0 0
41.00 XLK1425D41 0.02 0.00 0.00 0.0 0.02 655.0 0.0 0
41.50 XLK1425D41.5 0.02 0.00 0.00 0.0 0.02 655.0 0.0 0
42.00 XLK1425D42 0.02 0.00 0.00 0.0 0.02 544.0 0.0 0
42.50 XLK1425D42.5 0.02 0.00 0.00 0.0 0.02 544.0 0.0 0
43.00 XLK1425D43 0.02 0.00 0.00 0.0 0.02 544.0 0.0 0
43.50 XLK1425D43.5 0.02 0.00 0.00 0.0 0.02 544.0 0.0 0
44.00 XLK1425D44 0.02 0.00 0.00 0.0 0.02 544.0 0.0 0
44.50 XLK1425D44.5 0.02 0.00 0.00 0.0 0.02 559.0 0.0 0
45.00 XLK1425D45 0.02 0.00 0.00 0.0 0.02 559.0 0.0 0
46.00 XLK1425D46 0.02 0.00 0.00 0.0 0.02 544.0 0.0 0

Put Options: XLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 XLK1425P26 0.02 0.00 0.01 112.0 0.02 2720.0 0.0 0
27.00 XLK1425P27 0.02 0.00 0.01 750.0 0.02 3430.0 0.0 0
28.00 XLK1425P28 0.03 0.01 0.02 40.0 0.02 2179.0 124.0 184
28.50 XLK1425P28.5 0.02 0.00 0.00 0.0 0.02 457.0 0.0 0
29.00 XLK1425P29 0.05 0.03 0.01 10.0 0.02 3092.0 21.0 21
29.50 XLK1425P29.5 0.02 0.00 0.01 20.0 0.02 2139.0 0.0 0
30.00 XLK1425P30 0.02 0.00 0.01 10.0 0.02 1858.0 0.0 0
30.50 XLK1425P30.5 0.04 0.02 0.01 10.0 0.02 2066.0 200.0 200
31.00 XLK1425P31 0.02 0.00 0.01 10.0 0.02 1188.0 0.0 0
31.50 XLK1425P31.5 0.02 0.00 0.01 10.0 0.02 2315.0 0.0 0
32.00 XLK1425P32 0.02 0.00 0.01 847.0 0.02 4291.0 0.0 0
32.50 XLK1425P32.5 0.02 0.00 0.01 750.0 0.02 3216.0 0.0 0
33.00 XLK1425P33 0.15 0.13 0.01 45.0 0.02 636.0 104.0 134
33.50 XLK1425P33.5 0.08 0.06 0.01 20.0 0.02 179.0 1.0 21
34.00 XLK1425P34 0.04 0.02 0.01 101.0 0.02 190.0 10.0 10
34.50 XLK1425P34.5 0.16 0.14 0.01 207.0 0.02 892.0 40.0 92
35.00 XLK1425P35 0.12 0.11 0.01 1025.0 0.03 628.0 19.0 76
35.50 XLK1425P35.5 0.15 0.13 0.04 2637.0 0.07 2254.0 50.0 319
36.00 XLK1425P36 0.10 0.00 0.18 1620.0 0.21 841.0 200.0 673
36.50 XLK1425P36.5 0.30 0.00 0.48 828.0 0.52 1343.0 2.0 104
37.00 XLK1425P37 1.20 0.55 0.91 986.0 1.09 2151.0 9.0 57
37.50 XLK1425P37.5 1.20 0.11 1.40 321.0 1.59 2109.0 5.0 26
38.00 XLK1425P38 1.43 -0.16 1.74 1418.0 2.09 1048.0 1.0 1
38.50 XLK1425P38.5 2.08 0.00 2.15 1803.0 2.59 1501.0 0.0 0
39.00 XLK1425P39 2.85 0.26 2.65 1753.0 3.10 1388.0 1.0 1
39.50 XLK1425P39.5 3.05 0.00 3.15 1524.0 3.60 1155.0 0.0 0
40.00 XLK1425P40 3.55 0.00 3.65 1303.0 4.10 989.0 0.0 0
40.50 XLK1425P40.5 4.05 0.00 4.15 1303.0 4.60 1033.0 0.0 0
41.00 XLK1425P41 4.75 0.20 4.65 991.0 5.10 642.0 50.0 70
41.50 XLK1425P41.5 5.05 0.00 5.10 805.0 5.60 797.0 0.0 0
42.00 XLK1425P42 5.55 0.00 5.60 793.0 6.10 782.0 0.0 0
42.50 XLK1425P42.5 6.05 0.00 6.10 798.0 6.60 787.0 0.0 0
43.00 XLK1425P43 6.55 0.00 6.60 798.0 7.10 787.0 0.0 0
43.50 XLK1425P43.5 7.05 0.00 7.10 783.0 7.60 812.0 0.0 0
44.00 XLK1425P44 7.55 0.00 7.60 798.0 8.10 787.0 0.0 0
44.50 XLK1425P44.5 8.05 0.00 8.10 780.0 8.60 812.0 0.0 0
45.00 XLK1425P45 8.55 0.00 8.60 798.0 9.10 787.0 0.0 0
46.00 XLK1425P46 8.45 0.00 9.60 397.0 10.10 80.0 0.0 0
Trading Center