$38.66 +0.74 (1.95%) Sel Sct Tech Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 38.66
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.74 (1.95%)
Prev Close: 37.92
Open: 38.19
Bid: 38.61
Ask: 38.82
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 XLK1424J27 10.05 0.00 10.90 84.0 11.80 12.0 0.0 0
28.00 XLK1424J28 8.95 -0.20 10.05 441.0 10.70 121.0 20.0 20
29.00 XLK1424J29 8.15 0.00 9.15 84.0 9.75 34.0 0.0 0
30.00 XLK1424J30 6.95 -0.25 8.05 448.0 8.70 93.0 18.0 18
30.50 XLK1424J30.5 6.75 0.00 7.65 75.0 8.25 69.0 0.0 0
31.00 XLK1424J31 6.25 0.00 7.05 299.0 7.95 31.0 0.0 0
31.50 XLK1424J31.5 5.75 0.00 6.55 898.0 7.45 2.0 0.0 51
31.50 XLK1431J31.5 5.90 0.00 6.65 1286.0 7.40 33.0 0.0 0
32.00 XLK1424J32 5.25 0.00 6.05 897.0 6.70 117.0 0.0 0
32.00 XLK1431J32 5.40 0.00 6.15 84.0 6.80 64.0 0.0 0
32.50 XLK1424J32.5 4.75 0.00 5.55 1042.0 6.45 1.0 0.0 20
32.50 XLK1431J32.5 6.15 1.25 5.65 1181.0 6.40 33.0 10.0 0
33.00 XLK1424J33 4.25 0.00 5.15 1401.0 5.75 125.0 0.0 0
33.00 XLK1431J33 5.65 1.20 5.15 1919.0 5.70 84.0 10.0 51
33.50 XLK1424J33.5 3.75 0.00 4.60 1393.0 5.20 382.0 0.0 0
33.50 XLK1431J33.5 3.95 0.00 4.65 273.0 5.40 33.0 0.0 0
34.00 XLK1424J34 3.45 0.20 4.10 1060.0 4.95 3.0 21.0 21
34.00 XLK1431J34 3.45 0.00 4.15 96.0 4.75 26.0 0.0 0
34.50 XLK1424J34.5 2.77 -0.01 3.65 1246.0 4.35 54.0 202.0 202
34.50 XLK1431J34.5 2.71 -0.49 3.70 849.0 4.35 62.0 10.0 50
35.00 XLK1424J35 2.32 0.03 3.10 877.0 3.80 54.0 6.0 6
35.00 XLK1431J35 2.10 -0.68 3.20 849.0 3.90 66.0 41.0 88
35.50 XLK1424J35.5 1.56 -0.57 2.60 877.0 3.25 21.0 46.0 75
35.50 XLK1431J35.5 2.46 0.00 2.75 851.0 3.35 33.0 92.0 92
36.00 XLK1424J36 2.25 0.46 2.21 877.0 2.80 33.0 1.0 40
36.00 XLK1431J36 1.73 -0.11 2.26 849.0 2.82 65.0 21.0 21
36.50 XLK1424J36.5 0.99 -0.32 1.70 1062.0 2.27 43.0 320.0 320
36.50 XLK1431J36.5 1.77 0.31 2.03 307.0 2.34 33.0 29.0 29
37.00 XLK1424J37 0.70 0.00 1.46 724.0 1.77 70.0 10.0 176
37.00 XLK1431J37 1.00 -0.02 1.56 1180.0 1.86 34.0 23.0 57
37.50 XLK1424J37.5 0.48 0.00 1.04 469.0 1.29 43.0 6.0 100
37.50 XLK1431J37.5 0.77 0.01 1.17 880.0 1.38 33.0 5.0 21
38.00 XLK1424J38 0.46 0.16 0.65 806.0 0.81 34.0 3.0 134
38.00 XLK1431J38 0.82 0.43 0.84 328.0 0.97 43.0 5.0 2
38.50 XLK1424J38.5 0.21 0.17 0.32 337.0 0.37 27.0 1.0 2
38.50 XLK1431J38.5 0.32 0.11 0.51 71.0 0.61 34.0 24.0 28
39.00 XLK1424J39 0.07 0.02 0.09 102.0 0.15 24.0 15.0 327
39.00 XLK1431J39 0.24 0.21 0.23 96.0 0.32 24.0 1020.0 52
39.50 XLK1424J39.5 0.01 -0.01 0.01 10.0 0.03 50.0 10.0 148
39.50 XLK1431J39.5 0.17 0.11 0.05 120.0 0.14 58.0 4.0 223
40.00 XLK1424J40 0.11 0.09 0.01 10.0 0.02 45.0 50.0 160
40.00 XLK1431J40 0.05 0.02 0.03 37.0 0.04 46.0 38.0 68
40.50 XLK1424J40.5 0.12 0.10 0.01 60.0 0.02 45.0 5.0 176
40.50 XLK1431J40.5 0.27 0.25 0.01 1.0 0.02 45.0 21.0 183
41.00 XLK1424J41 0.14 0.12 0.01 80.0 0.02 42.0 5.0 1,508
41.00 XLK1431J41 0.07 0.05 0.01 152.0 0.02 46.0 415.0 331
41.50 XLK1424J41.5 0.03 0.01 0.01 18.0 0.02 3597.0 1.0 2
41.50 XLK1431J41.5 0.02 0.00 0.01 30.0 0.02 45.0 0.0 0
42.00 XLK1424J42 0.04 0.02 0.01 45.0 0.02 1994.0 1500.0 1,500
42.00 XLK1431J42 0.02 0.00 0.01 21.0 0.02 45.0 0.0 0
42.50 XLK1424J42.5 0.02 0.00 0.01 55.0 0.02 132.0 0.0 0
42.50 XLK1431J42.5 0.02 0.00 0.01 46.0 0.02 45.0 0.0 0
43.00 XLK1424J43 0.02 0.00 0.00 0.0 0.02 484.0 0.0 0
43.00 XLK1431J43 0.02 0.00 0.01 10.0 0.02 45.0 0.0 0
43.50 XLK1424J43.5 0.02 0.00 0.00 0.0 0.02 484.0 0.0 0
43.50 XLK1431J43.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
44.00 XLK1424J44 0.02 0.00 0.00 0.0 0.02 484.0 0.0 0
44.00 XLK1431J44 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
44.50 XLK1424J44.5 0.02 0.00 0.00 0.0 0.02 484.0 0.0 0
44.50 XLK1431J44.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
45.00 XLK1424J45 0.02 0.00 0.00 0.0 0.02 484.0 0.0 0
45.00 XLK1431J45 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
45.50 XLK1424J45.5 0.02 0.00 0.00 0.0 0.02 484.0 0.0 0
45.50 XLK1431J45.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
46.00 XLK1424J46 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
46.00 XLK1431J46 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
46.50 XLK1424J46.5 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
46.50 XLK1431J46.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
47.00 XLK1424J47 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
47.00 XLK1431J47 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
47.50 XLK1424J47.5 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
47.50 XLK1431J47.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
48.00 XLK1424J48 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
48.00 XLK1431J48 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
48.50 XLK1424J48.5 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
48.50 XLK1431J48.5 0.02 0.00 0.00 0.0 0.02 499.0 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 70.0 0.0 0
28.00 XLK1424V28 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
29.00 XLK1424V29 0.02 0.00 0.00 0.0 0.02 74.0 20.0 20
30.00 XLK1424V30 0.03 0.00 0.00 0.0 0.02 73.0 39.0 39
30.50 XLK1424V30.5 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
31.00 XLK1424V31 0.03 0.00 0.00 0.0 0.02 72.0 0.0 0
31.50 XLK1424V31.5 0.03 0.00 0.01 1042.0 0.02 70.0 0.0 0
31.50 XLK1431V31.5 0.01 0.00 0.01 45.0 0.02 33.0 0.0 0
32.00 XLK1424V32 0.03 0.00 0.02 44.0 0.02 45.0 0.0 0
32.00 XLK1431V32 0.02 0.00 0.01 45.0 0.02 69.0 15.0 15
32.50 XLK1424V32.5 0.03 0.00 0.02 1062.0 0.02 48.0 0.0 0
32.50 XLK1431V32.5 0.01 0.00 0.01 30.0 0.02 45.0 0.0 0
33.00 XLK1424V33 0.03 0.00 0.03 44.0 0.02 45.0 0.0 0
33.00 XLK1431V33 0.01 0.00 0.01 30.0 0.02 54.0 0.0 0
33.50 XLK1424V33.5 0.01 0.00 0.01 20.0 0.02 45.0 0.0 0
33.50 XLK1431V33.5 0.01 0.00 0.01 82.0 0.03 46.0 0.0 0
34.00 XLK1424V34 0.01 0.00 0.01 45.0 0.02 56.0 0.0 0
34.00 XLK1431V34 0.02 0.00 0.02 28.0 0.03 59.0 0.0 0
34.50 XLK1424V34.5 0.01 0.00 0.01 25.0 0.02 62.0 0.0 0
34.50 XLK1431V34.5 0.03 0.00 0.03 20.0 0.05 493.0 0.0 0
35.00 XLK1424V35 0.21 0.20 0.01 1.0 0.02 159.0 2.0 3
35.00 XLK1431V35 0.04 0.00 0.01 19.0 0.06 1735.0 0.0 0
35.50 XLK1424V35.5 0.02 0.00 0.02 9.0 0.02 169.0 0.0 0
35.50 XLK1431V35.5 0.06 0.00 0.01 2.0 0.08 1833.0 0.0 0
36.00 XLK1424V36 0.44 0.43 0.01 221.0 0.04 96.0 16.0 28
36.00 XLK1431V36 0.24 0.15 0.02 9.0 0.10 1954.0 5.0 8
36.50 XLK1424V36.5 0.10 0.00 0.03 1530.0 0.05 1486.0 4.0 56
36.50 XLK1431V36.5 0.13 0.00 0.01 33.0 0.09 1565.0 0.0 0
37.00 XLK1424V37 0.16 0.00 0.01 12.0 0.06 1816.0 1.0 103
37.00 XLK1431V37 0.24 0.00 0.04 43.0 0.11 146.0 15.0 45
37.50 XLK1424V37.5 0.21 0.00 0.02 48.0 0.07 270.0 74.0 253
37.50 XLK1431V37.5 0.21 -0.24 0.07 25.0 0.19 528.0 30.0 57
38.00 XLK1424V38 0.13 -0.25 0.05 12.0 0.07 54.0 24.0 126
38.00 XLK1431V38 0.23 -0.27 0.15 24.0 0.22 110.0 67.0 163
38.50 XLK1424V38.5 0.22 -0.38 0.15 18.0 0.17 45.0 3.0 49
38.50 XLK1431V38.5 0.38 -0.34 0.27 49.0 0.39 225.0 129.0 178
39.00 XLK1424V39 0.43 -0.57 0.33 54.0 0.60 584.0 51.0 520
39.00 XLK1431V39 1.67 0.57 0.48 11.0 0.58 87.0 10.0 151
39.50 XLK1424V39.5 1.02 -0.49 0.70 61.0 1.14 444.0 81.0 63
39.50 XLK1431V39.5 1.22 -0.28 0.80 21.0 1.11 543.0 2.0 1,027
40.00 XLK1424V40 3.25 1.21 1.22 33.0 1.83 860.0 50.0 50
40.00 XLK1431V40 1.55 -0.42 1.19 34.0 1.70 525.0 6.0 21
40.50 XLK1424V40.5 3.70 1.17 1.78 12.0 2.14 135.0 20.0 34
40.50 XLK1431V40.5 2.94 0.43 1.70 31.0 2.34 832.0 21.0 41
41.00 XLK1424V41 3.00 0.00 2.12 25.0 2.91 125.0 0.0 0
41.00 XLK1431V41 3.00 0.00 2.13 25.0 2.84 125.0 0.0 0
41.50 XLK1424V41.5 1.59 -1.91 2.74 43.0 3.40 84.0 8.0 31
41.50 XLK1431V41.5 2.24 -1.26 2.74 43.0 3.35 84.0 12.0 7
42.00 XLK1424V42 4.00 0.00 3.30 233.0 3.90 249.0 0.0 0
42.00 XLK1431V42 2.09 -1.91 3.30 28.0 3.85 43.0 20.0 20
42.50 XLK1424V42.5 4.50 0.00 3.80 131.0 4.40 410.0 0.0 0
42.50 XLK1431V42.5 4.40 0.00 3.80 12.0 4.35 84.0 0.0 0
43.00 XLK1424V43 3.60 -1.15 4.05 1.0 4.90 559.0 20.0 10
43.00 XLK1431V43 4.90 0.00 4.30 12.0 4.85 84.0 0.0 0
43.50 XLK1424V43.5 5.50 0.00 4.80 148.0 5.40 249.0 0.0 0
43.50 XLK1431V43.5 5.50 0.00 4.55 20.0 5.35 84.0 0.0 0
44.00 XLK1424V44 6.00 0.00 5.25 186.0 5.75 1209.0 0.0 0
44.00 XLK1431V44 6.00 0.00 5.30 12.0 5.85 84.0 0.0 0
44.50 XLK1424V44.5 6.45 0.00 5.50 1.0 6.25 84.0 0.0 0
44.50 XLK1431V44.5 6.50 0.00 5.80 12.0 6.35 84.0 0.0 0
45.00 XLK1424V45 7.00 0.00 6.10 10.0 6.75 156.0 0.0 0
45.00 XLK1431V45 6.85 0.00 6.05 1.0 6.85 84.0 0.0 0
45.50 XLK1424V45.5 7.40 0.00 6.80 136.0 7.35 188.0 0.0 0
45.50 XLK1431V45.5 7.50 0.00 6.80 61.0 7.35 25.0 0.0 0
46.00 XLK1424V46 7.90 0.00 7.25 144.0 7.75 156.0 0.0 0
46.00 XLK1431V46 5.55 -2.20 7.25 247.0 7.95 165.0 26.0 0
46.50 XLK1424V46.5 8.40 0.00 7.75 144.0 8.25 159.0 0.0 0
46.50 XLK1431V46.5 8.50 0.00 7.50 1.0 8.40 84.0 0.0 0
47.00 XLK1424V47 8.90 0.00 8.00 1.0 8.75 84.0 0.0 0
47.00 XLK1431V47 9.00 0.00 8.25 69.0 8.90 84.0 0.0 0
47.50 XLK1424V47.5 8.95 0.00 8.50 1.0 9.25 84.0 0.0 0
47.50 XLK1431V47.5 9.15 0.00 8.55 17.0 9.25 112.0 0.0 0
48.00 XLK1424V48 9.00 0.00 9.20 20.0 10.05 84.0 0.0 0
48.00 XLK1431V48 9.55 0.00 9.15 58.0 9.75 84.0 0.0 0
48.50 XLK1424V48.5 10.50 0.00 9.55 1.0 10.25 590.0 0.0 0
48.50 XLK1431V48.5 10.25 0.00 9.55 30.0 10.40 617.0 0.0 0