Sel Sct Tech Shs  $39.75

up +0.04


30/7/2014 04:00 PM  |  NYSEARCA : XLK
Last Trade: 39.75
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.04 (0.10 %)
Prev Close: 39.71
Open: 39.89
Bid: 39.74
Ask: 39.78
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 8%
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 XLK1416H26 13.60 0.00 12.40 1094.0 15.20 1678.0 0.0 0
27.00 XLK1416H27 12.65 0.00 11.10 488.0 14.35 487.0 0.0 0
28.00 XLK1416H28 11.65 0.00 10.10 34.0 13.35 168.0 0.0 0
29.00 XLK1401H29 10.40 0.00 10.35 518.0 11.20 668.0 0.0 0
29.00 XLK1416H29 10.65 0.00 9.10 528.0 12.30 633.0 0.0 0
30.00 XLK1401H30 9.60 0.00 8.55 388.0 11.00 388.0 0.0 0
30.00 XLK1408H30 9.30 0.00 9.25 340.0 10.20 230.0 0.0 0
30.00 XLK1416H30 9.55 0.00 8.55 139.0 11.00 805.0 0.0 0
30.00 XLK1422H30 8.80 0.00 9.05 575.0 10.35 575.0 0.0 0
30.00 XLK1429H30 8.80 0.00 9.15 498.0 10.05 542.0 0.0 0
31.00 XLK1401H31 8.65 0.00 7.75 400.0 9.75 415.0 0.0 0
31.00 XLK1408H31 8.55 0.00 7.80 79.0 9.60 422.0 0.0 0
31.00 XLK1416H31 8.65 0.00 7.55 552.0 10.00 570.0 0.0 0
31.00 XLK1422H31 8.65 0.00 7.55 335.0 10.00 373.0 0.0 0
31.00 XLK1429H31 8.65 0.00 8.05 424.0 9.45 424.0 0.0 0
31.50 XLK1401H31.5 8.15 0.00 8.10 424.0 8.45 400.0 0.0 0
31.50 XLK1408H31.5 8.05 0.00 7.20 9.0 9.35 408.0 0.0 0
31.50 XLK1422H31.5 8.15 0.00 7.10 92.0 9.50 204.0 0.0 0
31.50 XLK1429H31.5 8.15 0.00 8.05 400.0 8.55 424.0 0.0 0
32.00 XLK1401H32 7.65 0.00 7.60 424.0 7.95 400.0 0.0 0
32.00 XLK1408H32 7.55 0.00 6.95 546.0 7.85 59.0 0.0 0
32.00 XLK1416H32 7.65 0.00 6.55 400.0 9.05 1.0 0.0 0
32.00 XLK1422H32 7.65 0.00 6.70 468.0 8.75 243.0 0.0 0
32.00 XLK1429H32 7.65 0.00 7.55 700.0 7.90 511.0 0.0 0
32.50 XLK1401H32.5 7.15 0.00 7.10 471.0 7.45 781.0 0.0 0
32.50 XLK1408H32.5 7.15 0.00 7.05 400.0 7.45 84.0 0.0 0
32.50 XLK1422H32.5 7.15 0.00 6.85 385.0 7.65 400.0 0.0 0
32.50 XLK1429H32.5 7.15 0.00 7.05 400.0 7.55 424.0 0.0 0
33.00 XLK1401H33 6.65 0.00 6.55 424.0 6.95 400.0 0.0 0
33.00 XLK1408H33 6.65 0.00 6.55 104.0 7.20 10.0 0.0 0
33.00 XLK1416H33 6.07 -0.58 6.50 400.0 6.90 400.0 10.0 10
33.00 XLK1422H33 6.65 0.00 6.55 1113.0 6.90 1197.0 0.0 0
33.00 XLK1429H33 6.60 0.00 6.55 400.0 6.90 424.0 0.0 0
33.50 XLK1401H33.5 6.15 0.00 6.05 424.0 6.35 424.0 0.0 0
33.50 XLK1408H33.5 6.15 0.00 6.05 400.0 6.45 83.0 0.0 0
33.50 XLK1422H33.5 6.15 0.00 6.05 126.0 6.40 168.0 0.0 0
33.50 XLK1429H33.5 6.15 0.00 6.05 400.0 6.40 424.0 0.0 0
34.00 XLK1401H34 5.65 0.00 5.55 424.0 5.85 424.0 0.0 0
34.00 XLK1408H34 5.55 0.00 5.55 400.0 5.95 83.0 0.0 0
34.00 XLK1416H34 5.55 0.00 5.50 2091.0 5.95 1915.0 0.0 0
34.00 XLK1422H34 5.65 0.00 5.55 1445.0 5.90 1259.0 0.0 0
34.00 XLK1429H34 5.65 0.00 5.55 400.0 5.90 424.0 0.0 0
34.50 XLK1401H34.5 5.15 0.00 5.05 424.0 5.35 424.0 0.0 0
34.50 XLK1408H34.5 5.05 0.00 5.00 493.0 5.45 494.0 0.0 0
34.50 XLK1416H34.5 5.15 0.00 5.05 400.0 5.45 400.0 0.0 0
34.50 XLK1422H34.5 5.15 0.00 5.05 1572.0 5.55 1459.0 0.0 0
34.50 XLK1429H34.5 5.15 0.00 5.05 400.0 5.55 819.0 0.0 0
35.00 XLK1401H35 4.65 0.00 4.55 820.0 4.95 700.0 0.0 0
35.00 XLK1408H35 4.65 0.00 4.55 400.0 5.00 1.0 0.0 0
35.00 XLK1416H35 4.50 -0.15 4.55 1516.0 4.90 550.0 2.0 3
35.00 XLK1422H35 4.65 0.00 4.55 252.0 5.00 168.0 0.0 0
35.00 XLK1429H35 4.70 0.00 4.55 400.0 5.00 776.0 0.0 0
35.50 XLK1401H35.5 4.15 0.00 4.10 424.0 4.45 424.0 0.0 0
35.50 XLK1408H35.5 4.05 0.00 4.05 1180.0 4.40 1055.0 0.0 0
35.50 XLK1416H35.5 4.15 0.00 4.05 424.0 4.45 400.0 0.0 0
35.50 XLK1422H35.5 4.15 0.00 4.05 168.0 4.50 168.0 0.0 0
35.50 XLK1429H35.5 4.20 0.00 4.05 400.0 4.50 784.0 0.0 0
36.00 XLK1401H36 3.65 0.00 3.55 424.0 3.95 400.0 0.0 0
36.00 XLK1408H36 3.65 0.00 3.55 109.0 3.90 58.0 0.0 0
36.00 XLK1416H36 3.75 0.10 3.55 1534.0 3.90 517.0 1.0 3
36.00 XLK1422H36 3.65 0.00 3.55 1143.0 4.00 1308.0 0.0 0
36.00 XLK1429H36 3.70 0.00 3.55 436.0 3.90 436.0 0.0 0
36.50 XLK1401H36.5 2.42 -0.73 3.05 414.0 3.35 424.0 10.0 10
36.50 XLK1408H36.5 3.15 0.00 3.05 111.0 3.40 58.0 0.0 0
36.50 XLK1416H36.5 3.15 0.00 3.05 434.0 3.40 436.0 0.0 0
36.50 XLK1422H36.5 2.85 -0.35 3.05 1188.0 3.45 584.0 21.0 21
36.50 XLK1429H36.5 3.20 0.00 3.15 424.0 3.40 424.0 0.0 0
37.00 XLK1401H37 2.68 0.00 2.56 424.0 2.89 400.0 0.0 0
37.00 XLK1408H37 1.97 -0.71 2.58 485.0 2.86 460.0 49.0 49
37.00 XLK1416H37 2.81 0.12 2.58 749.0 2.89 1115.0 7.0 279
37.00 XLK1422H37 2.38 -0.33 2.60 596.0 2.95 1316.0 26.0 26
37.00 XLK1429H37 2.74 0.00 2.70 411.0 2.93 424.0 0.0 0
37.50 XLK1401H37.5 1.49 -0.68 2.06 983.0 2.35 110.0 20.0 20
37.50 XLK1408H37.5 2.18 0.00 2.09 154.0 2.38 64.0 0.0 0
37.50 XLK1416H37.5 2.20 0.00 2.10 436.0 2.44 436.0 0.0 0
37.50 XLK1422H37.5 2.23 0.00 2.11 86.0 2.59 113.0 0.0 0
37.50 XLK1429H37.5 2.26 0.00 2.26 455.0 2.40 424.0 0.0 0
38.00 XLK1401H38 1.38 -0.31 1.57 2004.0 1.85 1527.0 5.0 111
38.00 XLK1408H38 1.69 0.00 1.61 116.0 1.83 60.0 0.0 0
38.00 XLK1416H38 1.89 0.17 1.74 457.0 1.87 430.0 9.0 277
38.00 XLK1422H38 1.61 -0.18 1.76 2410.0 1.90 452.0 1.0 42
38.00 XLK1429H38 1.65 -0.17 1.80 254.0 1.95 485.0 2.0 2
38.50 XLK1401H38.5 1.00 -0.19 1.08 1000.0 1.36 317.0 1.0 99
38.50 XLK1408H38.5 1.39 0.17 1.24 457.0 1.35 436.0 7.0 47
38.50 XLK1416H38.5 1.41 0.10 1.27 906.0 1.40 339.0 9.0 34
38.50 XLK1422H38.5 0.64 -0.69 1.37 60.0 1.44 36.0 43.0 43
38.50 XLK1429H38.5 1.05 -0.34 1.36 977.0 1.51 474.0 10.0 10
39.00 XLK1401H39 0.75 0.00 0.74 209.0 0.82 1995.0 12.0 2,373
39.00 XLK1408H39 0.87 0.08 0.83 58.0 0.87 141.0 156.0 23
39.00 XLK1416H39 0.88 -0.11 0.84 1258.0 0.94 32.0 7.0 679
39.00 XLK1422H39 0.92 0.00 0.90 990.0 1.00 57.0 0.0 0
39.00 XLK1429H39 0.98 0.00 0.96 806.0 1.10 1191.0 0.0 0
39.50 XLK1401H39.5 0.39 0.09 0.31 184.0 0.37 186.0 135.0 1,916
39.50 XLK1408H39.5 0.51 -0.01 0.43 39.0 0.46 76.0 2.0 46
39.50 XLK1416H39.5 0.54 0.00 0.51 436.0 0.56 416.0 120.0 275
39.50 XLK1422H39.5 0.53 -0.04 0.59 424.0 0.64 400.0 5.0 105
39.50 XLK1429H39.5 0.61 0.00 0.62 807.0 0.74 1901.0 0.0 0
40.00 XLK1401H40 0.12 0.00 0.03 637.0 0.08 2487.0 4.0 890
40.00 XLK1408H40 0.25 0.11 0.14 536.0 0.18 460.0 139.0 168
40.00 XLK1416H40 0.24 0.00 0.23 536.0 0.26 542.0 168.0 1,224
40.00 XLK1422H40 0.29 -0.13 0.30 137.0 0.34 577.0 12.0 455
40.00 XLK1429H40 0.41 0.04 0.34 2454.0 0.43 958.0 10.0 41
40.50 XLK1401H40.5 0.01 0.00 0.01 137.0 0.02 1015.0 0.0 0
40.50 XLK1408H40.5 0.06 0.00 0.02 627.0 0.05 746.0 2.0 2
40.50 XLK1416H40.5 0.06 -0.01 0.06 1525.0 0.11 2647.0 2.0 9
40.50 XLK1422H40.5 0.11 0.00 0.12 137.0 0.16 343.0 0.0 0
40.50 XLK1429H40.5 0.17 0.00 0.14 1215.0 0.22 1202.0 0.0 0
41.00 XLK1401H41 0.02 0.00 0.00 0.0 0.02 812.0 0.0 0
41.00 XLK1408H41 0.02 0.00 0.00 0.0 0.02 250.0 0.0 0
41.00 XLK1416H41 0.03 0.02 0.01 91.0 0.04 287.0 10.0 53
41.00 XLK1422H41 0.04 0.01 0.04 400.0 0.06 38.0 8.0 2,081
41.00 XLK1429H41 0.07 0.00 0.05 840.0 0.11 1297.0 0.0 0
41.50 XLK1401H41.5 0.02 0.00 0.00 0.0 0.02 92.0 0.0 0
41.50 XLK1408H41.5 0.02 0.00 0.00 0.0 0.02 172.0 0.0 0
41.50 XLK1416H41.5 0.03 0.00 0.00 0.0 0.02 583.0 0.0 0
41.50 XLK1422H41.5 0.01 0.00 0.01 58.0 0.03 86.0 0.0 0
41.50 XLK1429H41.5 0.02 0.00 0.01 93.0 0.04 68.0 0.0 0
42.00 XLK1401H42 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
42.00 XLK1408H42 0.02 0.00 0.00 0.0 0.02 707.0 0.0 0
42.00 XLK1416H42 0.01 -0.01 0.00 0.0 0.02 531.0 1.0 1
42.00 XLK1422H42 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
42.00 XLK1429H42 0.01 0.00 0.01 524.0 0.03 554.0 0.0 0
42.50 XLK1401H42.5 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
42.50 XLK1408H42.5 0.02 0.00 0.00 0.0 0.02 380.0 0.0 0
42.50 XLK1416H42.5 0.02 0.00 0.00 0.0 0.02 598.0 0.0 0
42.50 XLK1422H42.5 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
42.50 XLK1429H42.5 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
43.00 XLK1401H43 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
43.00 XLK1408H43 0.02 0.00 0.00 0.0 0.02 418.0 0.0 0
43.00 XLK1416H43 0.02 0.00 0.00 0.0 0.02 609.0 0.0 0
43.00 XLK1422H43 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
43.00 XLK1429H43 0.02 0.00 0.00 0.0 0.02 100.0 0.0 0
43.50 XLK1401H43.5 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
43.50 XLK1408H43.5 0.02 0.00 0.00 0.0 0.02 438.0 0.0 0
43.50 XLK1416H43.5 0.02 0.00 0.00 0.0 0.02 519.0 0.0 0
43.50 XLK1422H43.5 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0
43.50 XLK1429H43.5 0.02 0.00 0.00 0.0 0.02 36.0 0.0 0
44.00 XLK1401H44 0.02 0.00 0.00 0.0 0.02 587.0 0.0 0
44.00 XLK1408H44 0.02 0.00 0.00 0.0 0.02 438.0 0.0 0
44.00 XLK1416H44 0.02 0.00 0.00 0.0 0.02 550.0 0.0 0
44.00 XLK1422H44 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0
44.00 XLK1429H44 0.02 0.00 0.00 0.0 0.02 38.0 0.0 0
44.50 XLK1401H44.5 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
44.50 XLK1408H44.5 0.02 0.00 0.00 0.0 0.02 406.0 0.0 0
44.50 XLK1422H44.5 0.02 0.00 0.00 0.0 0.02 391.0 0.0 0
44.50 XLK1429H44.5 0.02 0.00 0.00 0.0 0.02 39.0 0.0 0
45.00 XLK1401H45 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
45.00 XLK1408H45 0.02 0.00 0.00 0.0 0.02 372.0 0.0 0
45.00 XLK1416H45 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
45.00 XLK1422H45 0.02 0.00 0.00 0.0 0.02 418.0 0.0 0
45.00 XLK1429H45 0.02 0.00 0.00 0.0 0.02 100.0 0.0 0
45.50 XLK1401H45.5 0.02 0.00 0.00 0.0 0.02 506.0 0.0 0
45.50 XLK1408H45.5 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
45.50 XLK1422H45.5 0.02 0.00 0.00 0.0 0.02 411.0 0.0 0
45.50 XLK1429H45.5 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
46.00 XLK1401H46 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
46.00 XLK1408H46 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
46.00 XLK1416H46 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
46.00 XLK1422H46 0.02 0.00 0.00 0.0 0.02 411.0 0.0 0
46.00 XLK1429H46 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
46.50 XLK1401H46.5 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
46.50 XLK1408H46.5 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
46.50 XLK1422H46.5 0.02 0.00 0.00 0.0 0.02 419.0 0.0 0
46.50 XLK1429H46.5 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
47.00 XLK1401H47 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
47.00 XLK1408H47 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
47.00 XLK1416H47 0.02 0.00 0.00 0.0 0.02 373.0 0.0 0
47.00 XLK1422H47 0.02 0.00 0.00 0.0 0.02 459.0 0.0 0
47.00 XLK1429H47 0.02 0.00 0.00 0.0 0.02 220.0 0.0 0
47.50 XLK1401H47.5 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
47.50 XLK1408H47.5 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
47.50 XLK1422H47.5 0.02 0.00 0.00 0.0 0.02 411.0 0.0 0
47.50 XLK1429H47.5 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
48.00 XLK1401H48 0.02 0.00 0.00 0.0 0.02 463.0 0.0 0
48.00 XLK1408H48 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
48.00 XLK1416H48 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
48.00 XLK1429H48 0.02 0.00 0.00 0.0 0.02 222.0 0.0 0
48.50 XLK1401H48.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
48.50 XLK1408H48.5 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
48.50 XLK1429H48.5 0.02 0.00 0.00 0.0 0.02 135.0 0.0 0
49.00 XLK1401H49 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
49.00 XLK1416H49 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
50.00 XLK1401H50 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
50.00 XLK1416H50 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
51.00 XLK1401H51 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0

Put Options: XLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 XLK1416T26 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
27.00 XLK1416T27 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
28.00 XLK1416T28 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
29.00 XLK1401T29 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
29.00 XLK1416T29 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
30.00 XLK1401T30 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
30.00 XLK1408T30 0.02 0.00 0.00 0.0 0.02 408.0 0.0 0
30.00 XLK1416T30 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
30.00 XLK1422T30 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0
30.00 XLK1429T30 0.02 0.00 0.00 0.0 0.02 101.0 0.0 0
31.00 XLK1401T31 0.02 0.00 0.00 0.0 0.02 437.0 0.0 0
31.00 XLK1408T31 0.02 0.00 0.00 0.0 0.02 404.0 0.0 0
31.00 XLK1416T31 0.02 0.00 0.01 10.0 0.02 153.0 0.0 0
31.00 XLK1422T31 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0
31.00 XLK1429T31 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
31.50 XLK1401T31.5 0.02 0.00 0.01 10.0 0.02 78.0 0.0 0
31.50 XLK1408T31.5 0.02 0.00 0.00 0.0 0.02 404.0 0.0 0
31.50 XLK1422T31.5 0.02 0.00 0.01 500.0 0.02 49.0 0.0 0
31.50 XLK1429T31.5 0.02 0.00 0.01 500.0 0.03 122.0 0.0 0
32.00 XLK1401T32 0.02 0.00 0.01 527.0 0.02 91.0 0.0 0
32.00 XLK1408T32 0.02 0.00 0.00 0.0 0.02 404.0 0.0 0
32.00 XLK1416T32 0.02 0.00 0.01 10.0 0.02 153.0 0.0 0
32.00 XLK1422T32 0.02 0.00 0.01 500.0 0.02 49.0 0.0 0
32.00 XLK1429T32 0.03 0.00 0.01 28.0 0.03 130.0 0.0 0
32.50 XLK1401T32.5 0.02 0.00 0.01 104.0 0.02 105.0 0.0 0
32.50 XLK1408T32.5 0.02 0.00 0.01 500.0 0.02 144.0 0.0 0
32.50 XLK1422T32.5 0.03 0.00 0.01 500.0 0.02 84.0 0.0 0
32.50 XLK1429T32.5 0.03 0.00 0.01 1.0 0.03 116.0 0.0 0
33.00 XLK1401T33 0.02 0.00 0.01 25.0 0.02 105.0 0.0 0
33.00 XLK1408T33 0.02 0.00 0.01 524.0 0.02 105.0 0.0 0
33.00 XLK1416T33 0.02 0.00 0.01 20.0 0.02 135.0 0.0 0
33.00 XLK1422T33 0.03 0.00 0.01 324.0 0.03 77.0 0.0 0
33.00 XLK1429T33 0.03 0.00 0.01 533.0 0.03 116.0 0.0 0
33.50 XLK1401T33.5 0.02 0.00 0.01 37.0 0.02 82.0 0.0 0
33.50 XLK1408T33.5 0.02 0.00 0.01 545.0 0.02 106.0 0.0 0
33.50 XLK1422T33.5 0.03 0.00 0.01 238.0 0.03 628.0 0.0 0
33.50 XLK1429T33.5 0.03 0.00 0.01 1.0 0.03 117.0 0.0 0
34.00 XLK1401T34 0.02 0.00 0.01 31.0 0.02 94.0 0.0 0
34.00 XLK1408T34 0.03 0.01 0.01 521.0 0.02 147.0 10.0 10
34.00 XLK1416T34 0.02 0.00 0.01 238.0 0.03 132.0 2.0 2
34.00 XLK1422T34 0.03 0.00 0.01 513.0 0.03 143.0 0.0 0
34.00 XLK1429T34 0.03 0.00 0.01 500.0 0.03 103.0 0.0 0
34.50 XLK1401T34.5 0.02 0.00 0.01 10.0 0.02 94.0 0.0 0
34.50 XLK1408T34.5 0.02 0.00 0.01 118.0 0.02 101.0 0.0 0
34.50 XLK1416T34.5 0.03 0.00 0.00 0.0 0.03 126.0 0.0 0
34.50 XLK1422T34.5 0.03 0.00 0.01 603.0 0.03 146.0 0.0 0
34.50 XLK1429T34.5 0.03 0.00 0.01 500.0 0.04 192.0 0.0 0
35.00 XLK1401T35 0.01 -0.01 0.01 29.0 0.02 94.0 10.0 9
35.00 XLK1408T35 0.02 0.00 0.01 1.0 0.02 119.0 0.0 0
35.00 XLK1416T35 0.05 0.02 0.01 500.0 0.03 264.0 162.0 162
35.00 XLK1422T35 0.03 0.00 0.01 1.0 0.03 203.0 0.0 0
35.00 XLK1429T35 0.04 0.00 0.01 201.0 0.04 161.0 0.0 0
35.50 XLK1401T35.5 0.15 0.13 0.01 531.0 0.02 988.0 916.0 916
35.50 XLK1408T35.5 0.02 0.00 0.01 58.0 0.02 119.0 0.0 0
35.50 XLK1416T35.5 0.03 0.00 0.01 10.0 0.03 230.0 0.0 0
35.50 XLK1422T35.5 0.03 0.00 0.01 389.0 0.04 122.0 0.0 0
35.50 XLK1429T35.5 0.01 0.00 0.01 1006.0 0.05 822.0 0.0 0
36.00 XLK1401T36 0.02 0.00 0.01 49.0 0.02 94.0 0.0 0
36.00 XLK1408T36 0.02 0.00 0.01 400.0 0.02 114.0 0.0 0
36.00 XLK1416T36 0.12 0.09 0.01 1.0 0.03 129.0 1.0 1
36.00 XLK1422T36 0.04 0.00 0.01 757.0 0.04 605.0 0.0 0
36.00 XLK1429T36 0.01 0.00 0.01 777.0 0.06 851.0 0.0 0
36.50 XLK1401T36.5 0.02 0.00 0.01 500.0 0.02 94.0 0.0 0
36.50 XLK1408T36.5 0.03 0.00 0.01 91.0 0.03 1508.0 0.0 0
36.50 XLK1416T36.5 0.03 0.00 0.01 542.0 0.04 214.0 0.0 0
36.50 XLK1422T36.5 0.01 0.00 0.01 555.0 0.05 1160.0 0.0 0
36.50 XLK1429T36.5 0.02 0.00 0.03 285.0 0.07 973.0 0.0 0
37.00 XLK1401T37 0.21 0.19 0.01 1026.0 0.02 346.0 5.0 15
37.00 XLK1408T37 0.09 0.06 0.01 1.0 0.03 232.0 10.0 10
37.00 XLK1416T37 0.09 0.05 0.01 340.0 0.04 180.0 5.0 120
37.00 XLK1422T37 0.01 0.00 0.02 1509.0 0.07 1132.0 0.0 0
37.00 XLK1429T37 0.15 0.12 0.04 625.0 0.09 918.0 1.0 6
37.50 XLK1401T37.5 0.13 0.11 0.01 533.0 0.02 348.0 20.0 71
37.50 XLK1408T37.5 0.11 0.08 0.01 10.0 0.03 161.0 10.0 10
37.50 XLK1416T37.5 0.01 0.00 0.02 1385.0 0.06 2422.0 0.0 0
37.50 XLK1422T37.5 0.23 0.21 0.04 1117.0 0.09 1094.0 1.0 1
37.50 XLK1429T37.5 0.05 0.00 0.07 567.0 0.12 804.0 0.0 0
38.00 XLK1401T38 0.03 0.01 0.01 35.0 0.02 219.0 30.0 430
38.00 XLK1408T38 0.06 0.02 0.01 1389.0 0.05 2433.0 263.0 264
38.00 XLK1416T38 0.10 0.08 0.04 1396.0 0.08 2391.0 2.0 337
38.00 XLK1422T38 0.27 0.22 0.08 535.0 0.12 79.0 2.0 3
38.00 XLK1429T38 0.08 0.00 0.11 572.0 0.17 1644.0 0.0 0
38.50 XLK1401T38.5 0.92 0.89 0.01 400.0 0.02 1056.0 4.0 4
38.50 XLK1408T38.5 0.24 0.22 0.03 1068.0 0.07 2363.0 20.0 73
38.50 XLK1416T38.5 0.19 0.14 0.08 116.0 0.12 3716.0 6.0 6
38.50 XLK1422T38.5 0.17 0.04 0.12 889.0 0.17 2424.0 27.0 210
38.50 XLK1429T38.5 0.22 0.05 0.17 252.0 0.22 1160.0 27.0 42
39.00 XLK1401T39 0.02 0.00 0.01 400.0 0.04 68.0 6.0 123
39.00 XLK1408T39 0.16 0.09 0.07 684.0 0.11 1911.0 1.0 5
39.00 XLK1416T39 0.14 -0.02 0.14 536.0 0.17 536.0 1.0 472
39.00 XLK1422T39 0.26 0.04 0.19 974.0 0.25 2064.0 1.0 6
39.00 XLK1429T39 0.37 0.10 0.25 658.0 0.32 1660.0 11.0 11
39.50 XLK1401T39.5 0.15 0.05 0.05 195.0 0.08 73.0 2.0 427
39.50 XLK1408T39.5 0.29 0.08 0.17 500.0 0.20 500.0 1.0 51
39.50 XLK1416T39.5 0.29 0.00 0.25 26.0 0.28 400.0 29.0 108
39.50 XLK1422T39.5 0.34 -0.02 0.33 524.0 0.36 524.0 213.0 213
39.50 XLK1429T39.5 0.51 0.11 0.38 536.0 0.46 1806.0 1.0 0
40.00 XLK1401T40 0.26 -0.07 0.26 508.0 0.34 1069.0 140.0 183
40.00 XLK1408T40 0.43 0.02 0.38 436.0 0.42 436.0 22.0 26
40.00 XLK1416T40 0.45 -0.06 0.46 436.0 0.50 434.0 49.0 339
40.00 XLK1422T40 1.48 0.90 0.54 436.0 0.58 459.0 5.0 5
40.00 XLK1429T40 0.65 0.00 0.58 468.0 0.69 1407.0 1.0 1
40.50 XLK1401T40.5 0.56 0.00 0.65 414.0 0.94 1171.0 0.0 0
40.50 XLK1408T40.5 0.80 0.05 0.73 436.0 0.82 481.0 10.0 0
40.50 XLK1416T40.5 0.83 0.03 0.79 610.0 0.85 215.0 13.0 130
40.50 XLK1422T40.5 0.89 0.00 0.83 436.0 0.93 436.0 24.0 51
40.50 XLK1429T40.5 1.81 0.95 0.89 169.0 1.01 1479.0 10.0 10
41.00 XLK1401T41 1.05 0.00 1.11 436.0 1.43 460.0 0.0 0
41.00 XLK1408T41 1.01 0.00 1.12 95.0 1.44 165.0 0.0 0
41.00 XLK1416T41 1.02 0.00 1.12 60.0 1.48 60.0 0.0 0
41.00 XLK1422T41 1.29 0.05 1.24 400.0 1.34 448.0 36.0 36
41.00 XLK1429T41 1.38 0.12 1.27 424.0 1.39 448.0 16.0 48
41.50 XLK1401T41.5 1.55 0.00 1.61 400.0 1.93 424.0 0.0 0
41.50 XLK1408T41.5 1.50 0.00 1.64 72.0 1.94 196.0 0.0 0
41.50 XLK1416T41.5 1.47 0.00 1.61 590.0 1.96 460.0 0.0 0
41.50 XLK1422T41.5 1.40 0.00 1.59 1124.0 1.97 100.0 0.0 0
41.50 XLK1429T41.5 1.40 0.00 1.62 400.0 1.98 400.0 0.0 0
42.00 XLK1401T42 2.04 0.00 2.11 401.0 2.43 424.0 0.0 0
42.00 XLK1408T42 2.00 0.00 2.06 400.0 2.44 400.0 0.0 0
42.00 XLK1416T42 1.97 0.00 2.13 222.0 2.40 277.0 0.0 0
42.00 XLK1422T42 1.87 0.00 2.01 1598.0 2.46 114.0 0.0 0
42.00 XLK1429T42 1.88 0.00 2.01 400.0 2.47 400.0 0.0 0
42.50 XLK1401T42.5 2.54 0.00 2.59 424.0 2.93 424.0 0.0 0
42.50 XLK1408T42.5 2.49 0.00 2.56 84.0 2.94 400.0 0.0 0
42.50 XLK1416T42.5 2.46 0.00 2.46 424.0 2.98 424.0 0.0 0
42.50 XLK1422T42.5 2.35 0.00 2.51 60.0 2.96 90.0 0.0 0
42.50 XLK1429T42.5 2.32 0.00 2.51 401.0 2.96 400.0 0.0 0
43.00 XLK1401T43 3.00 0.00 3.10 400.0 3.45 424.0 0.0 0
43.00 XLK1408T43 2.99 0.00 3.05 85.0 3.45 400.0 0.0 0
43.00 XLK1416T43 2.96 0.00 2.96 168.0 3.50 400.0 0.0 0
43.00 XLK1422T43 2.85 0.00 3.15 400.0 3.40 400.0 0.0 0
43.00 XLK1429T43 2.81 0.00 3.00 400.0 3.90 424.0 0.0 0
43.50 XLK1401T43.5 3.50 0.00 3.55 424.0 3.95 424.0 0.0 0
43.50 XLK1408T43.5 3.45 0.00 3.55 85.0 3.95 400.0 0.0 0
43.50 XLK1416T43.5 3.45 0.00 3.45 448.0 4.00 448.0 0.0 0
43.50 XLK1422T43.5 3.35 0.00 3.65 400.0 3.90 400.0 0.0 0
43.50 XLK1429T43.5 3.30 0.00 3.10 530.0 4.40 600.0 0.0 0
44.00 XLK1401T44 4.35 0.35 4.15 448.0 4.45 1155.0 15.0 15
44.00 XLK1408T44 4.55 0.60 4.15 424.0 4.45 449.0 10.0 10
44.00 XLK1416T44 3.95 0.00 3.95 168.0 4.50 400.0 0.0 0
44.00 XLK1422T44 3.85 0.00 4.15 400.0 4.35 400.0 0.0 0
44.00 XLK1429T44 4.35 0.55 4.15 437.0 4.65 449.0 4.0 4
44.50 XLK1401T44.5 4.50 0.00 4.55 448.0 4.95 448.0 0.0 0
44.50 XLK1408T44.5 4.45 0.00 4.55 85.0 4.95 305.0 0.0 0
44.50 XLK1422T44.5 4.35 0.00 4.65 400.0 4.85 400.0 0.0 0
44.50 XLK1429T44.5 4.30 0.00 4.10 449.0 5.40 449.0 0.0 0
45.00 XLK1401T45 5.00 0.00 5.05 448.0 5.45 448.0 0.0 0
45.00 XLK1408T45 4.95 0.00 5.05 400.0 5.45 1.0 0.0 0
45.00 XLK1416T45 4.95 0.00 4.95 168.0 5.50 400.0 0.0 0
45.00 XLK1422T45 4.85 0.00 5.10 400.0 5.35 400.0 0.0 0
45.00 XLK1429T45 4.80 0.00 4.60 424.0 5.90 424.0 0.0 0
45.50 XLK1401T45.5 5.50 0.00 5.55 424.0 5.95 424.0 0.0 0
45.50 XLK1408T45.5 5.45 0.00 5.55 85.0 5.95 317.0 0.0 0
45.50 XLK1422T45.5 5.35 0.00 5.35 400.0 6.15 400.0 0.0 0
45.50 XLK1429T45.5 5.25 0.00 5.10 400.0 6.40 424.0 0.0 0
46.00 XLK1401T46 6.00 0.00 6.05 448.0 6.45 448.0 0.0 0
46.00 XLK1408T46 5.95 0.00 6.05 85.0 6.45 400.0 0.0 0
46.00 XLK1416T46 5.95 0.00 5.95 168.0 6.50 400.0 0.0 0
46.00 XLK1422T46 5.85 0.00 5.85 400.0 6.65 400.0 0.0 0
46.00 XLK1429T46 5.75 0.00 5.60 400.0 6.90 424.0 0.0 0
46.50 XLK1401T46.5 6.50 0.00 6.55 448.0 6.95 448.0 0.0 0
46.50 XLK1408T46.5 6.45 0.00 6.55 85.0 6.95 400.0 0.0 0
46.50 XLK1422T46.5 6.35 0.00 6.35 408.0 7.15 429.0 0.0 0
46.50 XLK1429T46.5 6.25 0.00 6.10 400.0 7.40 424.0 0.0 0
47.00 XLK1401T47 7.00 0.00 7.05 448.0 7.45 448.0 0.0 0
47.00 XLK1408T47 6.95 0.00 7.05 85.0 7.45 400.0 0.0 0
47.00 XLK1416T47 6.95 0.00 6.95 400.0 7.50 400.0 0.0 0
47.00 XLK1422T47 6.85 0.00 6.85 469.0 7.65 321.0 0.0 0
47.00 XLK1429T47 6.75 0.00 6.60 424.0 7.90 424.0 0.0 0
47.50 XLK1401T47.5 7.25 0.00 6.55 425.0 8.75 425.0 0.0 0
47.50 XLK1408T47.5 7.25 0.00 6.50 390.0 8.95 400.0 0.0 0
47.50 XLK1422T47.5 7.25 0.00 7.55 319.0 8.00 525.0 0.0 0
47.50 XLK1429T47.5 7.25 0.00 6.50 425.0 8.95 425.0 0.0 0
48.00 XLK1401T48 7.75 0.00 7.00 425.0 9.30 425.0 0.0 0
48.00 XLK1408T48 7.75 0.00 7.30 408.0 9.25 9.0 0.0 0
48.00 XLK1416T48 7.75 0.00 7.00 543.0 9.45 542.0 0.0 0
48.00 XLK1429T48 7.75 0.00 7.15 473.0 9.15 425.0 0.0 0
48.50 XLK1401T48.5 8.25 0.00 7.50 425.0 9.80 425.0 0.0 0
48.50 XLK1408T48.5 8.25 0.00 8.55 474.0 9.10 883.0 0.0 0
48.50 XLK1429T48.5 8.25 0.00 8.45 458.0 9.15 555.0 0.0 0
49.00 XLK1401T49 8.75 0.00 8.00 500.0 10.45 500.0 0.0 0
49.00 XLK1416T49 8.75 0.00 8.00 552.0 10.45 542.0 0.0 0
50.00 XLK1401T50 9.75 0.00 9.00 247.0 11.40 84.0 0.0 0
50.00 XLK1416T50 9.75 0.00 9.55 1120.0 10.85 955.0 0.0 0
51.00 XLK1401T51 10.55 0.00 10.60 420.0 12.15 400.0 0.0 0
Trading Center