Sel Sct Tech Shs  $39.00

down -0.75


31/7/2014 04:00 PM  |  NYSEARCA : XLK
Last Trade: 39.00
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.75 (-1.89 %)
Prev Close: 39.75
Open: 39.50
Bid: 38.98
Ask: 39.25
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 12.90 0.00 12.90 168.0 13.75 24.0 0.0 0
27.00 XLK1416H27 11.70 0.00 11.70 168.0 12.75 109.0 0.0 0
28.00 XLK1416H28 10.85 0.00 10.85 168.0 11.75 252.0 0.0 0
29.00 XLK1401H29 10.35 0.00 9.90 117.0 10.50 168.0 0.0 0
29.00 XLK1416H29 9.85 0.00 9.85 178.0 10.75 252.0 0.0 0
30.00 XLK1401H30 8.90 0.00 8.90 324.0 9.65 300.0 0.0 0
30.00 XLK1408H30 8.90 0.00 8.90 63.0 9.70 34.0 0.0 0
30.00 XLK1416H30 8.90 0.00 8.90 300.0 9.65 300.0 0.0 0
30.00 XLK1422H30 7.00 0.00 7.00 10.0 11.50 1.0 0.0 0
30.00 XLK1429H30 8.90 0.00 8.90 258.0 9.65 462.0 0.0 0
31.00 XLK1401H31 7.90 0.00 7.90 324.0 8.65 300.0 0.0 0
31.00 XLK1408H31 7.90 0.00 7.90 41.0 8.70 60.0 0.0 0
31.00 XLK1416H31 7.90 0.00 7.90 300.0 8.65 300.0 0.0 0
31.00 XLK1422H31 6.00 0.00 6.00 10.0 10.50 1.0 0.0 0
31.00 XLK1429H31 7.90 0.00 7.90 160.0 8.65 279.0 0.0 0
31.50 XLK1401H31.5 7.40 0.00 7.40 324.0 8.15 300.0 0.0 0
31.50 XLK1408H31.5 7.40 0.00 7.40 162.0 8.20 168.0 0.0 0
31.50 XLK1422H31.5 7.35 0.00 7.35 300.0 8.25 168.0 0.0 0
31.50 XLK1429H31.5 7.45 0.00 7.45 168.0 8.15 307.0 0.0 0
32.00 XLK1401H32 6.90 0.00 6.90 324.0 7.40 324.0 0.0 0
32.00 XLK1408H32 6.85 0.00 6.85 1.0 7.60 1.0 0.0 0
32.00 XLK1416H32 6.90 0.00 6.90 300.0 7.35 324.0 0.0 0
32.00 XLK1422H32 6.90 0.00 6.90 300.0 7.45 131.0 0.0 0
32.00 XLK1429H32 6.95 0.00 6.95 300.0 7.25 76.0 0.0 0
32.50 XLK1401H32.5 6.40 0.00 6.40 324.0 6.90 324.0 0.0 0
32.50 XLK1408H32.5 6.40 0.00 6.40 300.0 6.75 63.0 0.0 0
32.50 XLK1422H32.5 6.40 0.00 6.40 300.0 7.00 1.0 0.0 0
32.50 XLK1429H32.5 6.45 0.00 6.45 168.0 7.20 1005.0 0.0 0
33.00 XLK1401H33 5.90 0.00 5.90 324.0 6.25 300.0 0.0 0
33.00 XLK1408H33 5.85 0.00 5.85 1.0 6.60 1.0 0.0 0
33.00 XLK1416H33 6.07 0.17 5.90 285.0 6.35 364.0 10.0 10
33.00 XLK1422H33 5.90 0.00 5.90 168.0 6.45 618.0 0.0 0
33.00 XLK1429H33 5.95 0.00 5.95 168.0 6.25 284.0 0.0 0
33.50 XLK1401H33.5 5.40 0.00 5.40 324.0 5.90 324.0 0.0 0
33.50 XLK1408H33.5 5.35 0.00 5.35 1.0 6.10 1.0 0.0 0
33.50 XLK1422H33.5 5.40 0.00 5.40 300.0 5.95 566.0 0.0 0
33.50 XLK1429H33.5 3.50 0.00 3.50 10.0 8.05 2.0 0.0 0
34.00 XLK1401H34 4.90 0.00 4.90 324.0 5.40 324.0 0.0 0
34.00 XLK1408H34 4.90 0.00 4.90 300.0 5.25 61.0 0.0 0
34.00 XLK1416H34 4.90 0.00 4.90 282.0 5.35 545.0 0.0 0
34.00 XLK1422H34 4.90 0.00 4.90 300.0 5.50 1.0 0.0 0
34.00 XLK1429H34 4.95 0.00 4.95 168.0 5.65 539.0 0.0 0
34.50 XLK1401H34.5 4.40 0.00 4.40 324.0 4.90 324.0 0.0 0
34.50 XLK1408H34.5 4.40 0.00 4.40 39.0 4.75 60.0 0.0 0
34.50 XLK1416H34.5 5.05 0.00 4.40 308.0 4.85 374.0 0.0 0
34.50 XLK1422H34.5 4.45 0.00 4.45 300.0 5.00 1.0 0.0 0
34.50 XLK1429H34.5 4.45 0.00 4.45 158.0 5.20 168.0 0.0 0
35.00 XLK1401H35 3.90 0.00 3.90 324.0 4.40 324.0 0.0 0
35.00 XLK1408H35 3.90 0.00 3.90 351.0 4.25 461.0 0.0 0
35.00 XLK1416H35 4.50 0.46 3.90 300.0 4.30 1.0 1.0 3
35.00 XLK1422H35 3.95 0.00 3.95 300.0 4.50 1.0 0.0 0
35.00 XLK1429H35 3.95 0.00 3.95 118.0 4.65 168.0 0.0 0
35.50 XLK1401H35.5 3.40 0.00 3.40 324.0 3.90 324.0 0.0 0
35.50 XLK1408H35.5 3.40 0.00 3.40 77.0 3.75 99.0 0.0 0
35.50 XLK1416H35.5 4.05 0.00 3.45 300.0 3.85 371.0 0.0 0
35.50 XLK1422H35.5 3.45 0.00 3.45 300.0 3.95 168.0 0.0 0
35.50 XLK1429H35.5 3.45 0.00 3.45 477.0 4.15 168.0 0.0 0
36.00 XLK1401H36 2.93 0.00 2.93 324.0 3.40 324.0 0.0 0
36.00 XLK1408H36 2.94 0.00 2.94 120.0 3.25 111.0 0.0 0
36.00 XLK1416H36 3.75 0.79 2.96 342.0 3.35 300.0 1.0 3
36.00 XLK1422H36 2.98 0.00 2.98 147.0 3.45 168.0 0.0 0
36.00 XLK1429H36 3.00 0.00 3.00 551.0 3.45 168.0 0.0 0
36.50 XLK1401H36.5 2.42 0.00 2.42 348.0 2.68 348.0 10.0 10
36.50 XLK1408H36.5 2.45 0.00 2.45 166.0 2.74 100.0 0.0 0
36.50 XLK1416H36.5 3.05 0.00 2.48 842.0 2.82 1382.0 0.0 0
36.50 XLK1422H36.5 2.85 0.34 2.51 595.0 2.91 168.0 21.0 21
36.50 XLK1429H36.5 2.54 0.00 2.54 300.0 2.74 1.0 0.0 0
37.00 XLK1401H37 1.93 0.00 1.93 348.0 2.18 348.0 0.0 0
37.00 XLK1408H37 1.97 0.01 1.96 777.0 2.21 640.0 49.0 49
37.00 XLK1416H37 2.81 0.80 2.01 337.0 2.33 290.0 7.0 279
37.00 XLK1422H37 2.38 0.33 2.05 505.0 2.21 324.0 26.0 26
37.00 XLK1429H37 2.09 0.00 2.09 323.0 2.27 243.0 0.0 0
37.50 XLK1401H37.5 1.49 0.06 1.43 419.0 1.89 649.0 20.0 20
37.50 XLK1408H37.5 1.50 0.00 1.50 81.0 1.64 70.0 0.0 0
37.50 XLK1416H37.5 1.64 -0.46 1.55 2323.0 1.70 1502.0 37.0 0
37.50 XLK1422H37.5 1.60 0.00 1.60 751.0 1.73 191.0 0.0 0
37.50 XLK1429H37.5 1.65 0.00 1.65 555.0 1.83 515.0 0.0 0
38.00 XLK1401H38 1.38 0.44 0.94 1789.0 1.18 1972.0 5.0 111
38.00 XLK1408H38 1.05 0.00 1.05 96.0 1.18 688.0 0.0 0
38.00 XLK1416H38 1.22 0.03 1.17 553.0 1.26 300.0 5.0 277
38.00 XLK1422H38 1.61 0.42 1.19 1051.0 1.33 899.0 1.0 42
38.00 XLK1429H38 1.40 0.00 1.25 813.0 1.41 813.0 22.0 2
38.50 XLK1401H38.5 0.52 0.00 0.49 300.0 0.60 157.0 108.0 99
38.50 XLK1408H38.5 0.68 0.00 0.66 813.0 0.70 300.0 312.0 47
38.50 XLK1416H38.5 0.80 -0.61 0.78 335.0 0.82 324.0 70.0 34
38.50 XLK1422H38.5 0.64 -0.18 0.82 180.0 0.94 46.0 43.0 43
38.50 XLK1429H38.5 1.05 0.14 0.91 675.0 0.98 80.0 10.0 10
39.00 XLK1401H39 0.15 0.00 0.15 1645.0 0.20 92.0 175.0 2,373
39.00 XLK1408H39 0.87 0.53 0.34 300.0 0.37 1.0 156.0 176
39.00 XLK1416H39 0.46 0.00 0.47 60.0 0.51 54.0 19.0 678
39.00 XLK1422H39 0.51 0.00 0.51 424.0 0.58 67.0 0.0 0
39.00 XLK1429H39 0.59 0.00 0.59 265.0 0.66 36.0 0.0 0
39.50 XLK1401H39.5 0.03 0.00 0.01 94.0 0.05 393.0 1861.0 1,943
39.50 XLK1408H39.5 0.16 0.00 0.12 513.0 0.15 331.0 23.0 46
39.50 XLK1416H39.5 0.54 0.03 0.20 518.0 0.26 300.0 120.0 275
39.50 XLK1422H39.5 0.53 0.24 0.29 695.0 0.34 10.0 5.0 105
39.50 XLK1429H39.5 0.34 0.00 0.34 450.0 0.42 10.0 0.0 0
40.00 XLK1401H40 0.01 0.00 0.03 637.0 0.02 357.0 20.0 890
40.00 XLK1408H40 0.25 0.23 0.02 1396.0 0.06 2596.0 139.0 168
40.00 XLK1416H40 0.10 0.00 0.08 512.0 0.14 500.0 87.0 1,252
40.00 XLK1422H40 0.16 0.02 0.12 1049.0 0.16 5.0 52.0 455
40.00 XLK1429H40 0.41 0.18 0.17 702.0 0.21 300.0 3.0 51
40.50 XLK1401H40.5 0.02 0.00 0.01 137.0 0.02 150.0 0.0 0
40.50 XLK1408H40.5 0.03 0.00 0.02 627.0 0.03 580.0 2.0 2
40.50 XLK1416H40.5 0.06 0.00 0.02 102.0 0.05 106.0 2.0 9
40.50 XLK1422H40.5 0.04 0.00 0.04 728.0 0.09 803.0 0.0 0
40.50 XLK1429H40.5 0.07 0.00 0.07 427.0 0.13 671.0 0.0 0
41.00 XLK1401H41 0.02 0.00 0.00 0.0 0.02 600.0 0.0 0
41.00 XLK1408H41 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
41.00 XLK1416H41 0.03 0.00 0.01 91.0 0.03 511.0 10.0 53
41.00 XLK1422H41 0.04 0.03 0.01 100.0 0.04 76.0 8.0 2,081
41.00 XLK1429H41 0.02 0.00 0.02 294.0 0.06 504.0 0.0 0
41.50 XLK1401H41.5 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
41.50 XLK1408H41.5 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
41.50 XLK1416H41.5 0.02 0.00 0.00 0.0 0.02 277.0 0.0 0
41.50 XLK1422H41.5 0.03 0.00 0.01 58.0 0.03 75.0 0.0 0
41.50 XLK1429H41.5 0.04 0.00 0.01 93.0 0.04 19.0 0.0 0
42.00 XLK1401H42 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
42.00 XLK1408H42 0.02 0.00 0.00 0.0 0.02 421.0 0.0 0
42.00 XLK1416H42 0.01 -0.01 0.00 0.0 0.02 89.0 1.0 1
42.00 XLK1422H42 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
42.00 XLK1429H42 0.03 0.00 0.01 524.0 0.03 111.0 0.0 0
42.50 XLK1401H42.5 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
42.50 XLK1408H42.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
42.50 XLK1416H42.5 0.02 0.00 0.00 0.0 0.02 425.0 0.0 0
42.50 XLK1422H42.5 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
42.50 XLK1429H42.5 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
43.00 XLK1401H43 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
43.00 XLK1408H43 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
43.00 XLK1416H43 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
43.00 XLK1422H43 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
43.00 XLK1429H43 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
43.50 XLK1401H43.5 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
43.50 XLK1408H43.5 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
43.50 XLK1416H43.5 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
43.50 XLK1422H43.5 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
43.50 XLK1429H43.5 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
44.00 XLK1401H44 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
44.00 XLK1408H44 0.02 0.00 0.00 0.0 0.02 343.0 0.0 0
44.00 XLK1416H44 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
44.00 XLK1422H44 0.02 0.00 0.00 0.0 0.02 447.0 0.0 0
44.00 XLK1429H44 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
44.50 XLK1401H44.5 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
44.50 XLK1408H44.5 0.02 0.00 0.00 0.0 0.02 343.0 0.0 0
44.50 XLK1422H44.5 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
44.50 XLK1429H44.5 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
45.00 XLK1401H45 0.02 0.00 0.00 0.0 0.02 701.0 0.0 0
45.00 XLK1408H45 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
45.00 XLK1416H45 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
45.00 XLK1422H45 0.02 0.00 0.00 0.0 0.02 435.0 0.0 0
45.00 XLK1429H45 0.02 0.00 0.00 0.0 0.02 345.0 0.0 0
45.50 XLK1401H45.5 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
45.50 XLK1408H45.5 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
45.50 XLK1422H45.5 0.02 0.00 0.00 0.0 0.02 225.0 0.0 0
45.50 XLK1429H45.5 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
46.00 XLK1401H46 0.02 0.00 0.00 0.0 0.02 95.0 0.0 0
46.00 XLK1408H46 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
46.00 XLK1416H46 0.02 0.00 0.00 0.0 0.02 571.0 0.0 0
46.00 XLK1422H46 0.02 0.00 0.00 0.0 0.02 243.0 0.0 0
46.00 XLK1429H46 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
46.50 XLK1401H46.5 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
46.50 XLK1408H46.5 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
46.50 XLK1422H46.5 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
46.50 XLK1429H46.5 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0
47.00 XLK1401H47 0.02 0.00 0.00 0.0 0.02 624.0 0.0 0
47.00 XLK1408H47 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
47.00 XLK1416H47 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
47.00 XLK1422H47 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
47.00 XLK1429H47 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
47.50 XLK1401H47.5 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
47.50 XLK1408H47.5 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
47.50 XLK1422H47.5 0.02 0.00 0.00 0.0 0.02 227.0 0.0 0
47.50 XLK1429H47.5 0.02 0.00 0.00 0.0 0.02 144.0 0.0 0
48.00 XLK1401H48 0.02 0.00 0.00 0.0 0.02 625.0 0.0 0
48.00 XLK1408H48 0.02 0.00 0.00 0.0 0.02 456.0 0.0 0
48.00 XLK1416H48 0.02 0.00 0.00 0.0 0.02 573.0 0.0 0
48.00 XLK1429H48 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0
48.50 XLK1401H48.5 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
48.50 XLK1408H48.5 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
48.50 XLK1429H48.5 0.02 0.00 0.00 0.0 0.02 144.0 0.0 0
49.00 XLK1401H49 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
49.00 XLK1416H49 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
50.00 XLK1401H50 0.02 0.00 0.00 0.0 0.02 625.0 0.0 0
50.00 XLK1416H50 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
51.00 XLK1401H51 0.02 0.00 0.00 0.0 0.02 87.0 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 85.0 0.0 0
27.00 XLK1416T27 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
28.00 XLK1416T28 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
29.00 XLK1401T29 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
29.00 XLK1416T29 0.02 0.00 0.00 0.0 0.02 309.0 0.0 0
30.00 XLK1401T30 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
30.00 XLK1408T30 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
30.00 XLK1416T30 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
30.00 XLK1422T30 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
30.00 XLK1429T30 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0
31.00 XLK1401T31 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
31.00 XLK1408T31 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
31.00 XLK1416T31 0.02 0.00 0.01 10.0 0.02 109.0 0.0 0
31.00 XLK1422T31 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
31.00 XLK1429T31 0.03 0.00 0.00 0.0 0.03 73.0 0.0 0
31.50 XLK1401T31.5 0.02 0.00 0.01 10.0 0.02 87.0 0.0 0
31.50 XLK1408T31.5 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
31.50 XLK1422T31.5 0.03 0.00 0.01 500.0 0.03 60.0 0.0 0
31.50 XLK1429T31.5 0.03 0.00 0.01 500.0 0.03 63.0 0.0 0
32.00 XLK1401T32 0.02 0.00 0.01 527.0 0.02 178.0 0.0 0
32.00 XLK1408T32 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
32.00 XLK1416T32 0.02 0.00 0.01 10.0 0.02 126.0 0.0 0
32.00 XLK1422T32 0.03 0.00 0.01 500.0 0.03 72.0 0.0 0
32.00 XLK1429T32 0.03 0.00 0.01 28.0 0.03 24.0 0.0 0
32.50 XLK1401T32.5 0.02 0.00 0.01 104.0 0.02 150.0 0.0 0
32.50 XLK1408T32.5 0.02 0.00 0.01 500.0 0.02 58.0 0.0 0
32.50 XLK1422T32.5 0.03 0.00 0.01 500.0 0.03 96.0 0.0 0
32.50 XLK1429T32.5 0.04 0.00 0.01 1.0 0.04 13.0 0.0 0
33.00 XLK1401T33 0.02 0.00 0.01 25.0 0.02 172.0 0.0 0
33.00 XLK1408T33 0.02 0.00 0.01 524.0 0.02 54.0 0.0 0
33.00 XLK1416T33 0.02 0.00 0.01 20.0 0.02 87.0 0.0 0
33.00 XLK1422T33 0.03 0.00 0.01 324.0 0.03 73.0 0.0 0
33.00 XLK1429T33 0.04 0.00 0.01 533.0 0.04 22.0 0.0 0
33.50 XLK1401T33.5 0.02 0.00 0.01 37.0 0.02 147.0 0.0 0
33.50 XLK1408T33.5 0.02 0.00 0.01 545.0 0.02 54.0 0.0 0
33.50 XLK1422T33.5 0.03 0.00 0.01 238.0 0.03 61.0 0.0 0
33.50 XLK1429T33.5 0.04 0.00 0.01 1.0 0.04 20.0 0.0 0
34.00 XLK1401T34 0.02 0.00 0.01 31.0 0.02 144.0 0.0 0
34.00 XLK1408T34 0.03 0.01 0.01 521.0 0.02 206.0 10.0 10
34.00 XLK1416T34 0.02 -0.01 0.01 238.0 0.03 211.0 2.0 2
34.00 XLK1422T34 0.03 0.00 0.01 513.0 0.03 46.0 0.0 0
34.00 XLK1429T34 0.04 0.00 0.01 500.0 0.04 47.0 0.0 0
34.50 XLK1401T34.5 0.02 0.00 0.01 10.0 0.02 172.0 0.0 0
34.50 XLK1408T34.5 0.02 0.00 0.01 118.0 0.02 54.0 0.0 0
34.50 XLK1416T34.5 0.03 0.00 0.00 0.0 0.03 546.0 0.0 0
34.50 XLK1422T34.5 0.04 0.00 0.01 603.0 0.04 23.0 0.0 0
34.50 XLK1429T34.5 0.01 0.00 0.01 342.0 0.05 153.0 0.0 0
35.00 XLK1401T35 0.01 -0.01 0.01 29.0 0.02 103.0 10.0 9
35.00 XLK1408T35 0.02 0.00 0.01 1.0 0.02 97.0 0.0 0
35.00 XLK1416T35 0.05 0.02 0.01 500.0 0.03 533.0 162.0 162
35.00 XLK1422T35 0.04 0.00 0.01 1.0 0.04 56.0 0.0 0
35.00 XLK1429T35 0.01 0.00 0.01 495.0 0.06 134.0 0.0 0
35.50 XLK1401T35.5 0.15 0.13 0.01 531.0 0.02 246.0 916.0 916
35.50 XLK1408T35.5 0.03 0.00 0.01 58.0 0.03 73.0 0.0 0
35.50 XLK1416T35.5 0.03 0.00 0.01 10.0 0.03 102.0 0.0 0
35.50 XLK1422T35.5 0.01 0.00 0.01 247.0 0.05 46.0 0.0 0
35.50 XLK1429T35.5 0.03 0.00 0.03 414.0 0.08 66.0 0.0 0
36.00 XLK1401T36 0.02 0.00 0.01 49.0 0.02 169.0 0.0 0
36.00 XLK1408T36 0.03 0.00 0.01 400.0 0.03 158.0 0.0 0
36.00 XLK1416T36 0.12 0.08 0.01 1.0 0.04 37.0 1.0 1
36.00 XLK1422T36 0.02 0.00 0.02 1113.0 0.07 535.0 0.0 0
36.00 XLK1429T36 0.04 0.00 0.04 691.0 0.09 10.0 0.0 0
36.50 XLK1401T36.5 0.02 0.00 0.01 500.0 0.02 171.0 0.0 0
36.50 XLK1408T36.5 0.03 0.00 0.01 91.0 0.03 53.0 0.0 0
36.50 XLK1416T36.5 0.04 0.00 0.02 539.0 0.06 549.0 0.0 0
36.50 XLK1422T36.5 0.04 0.00 0.04 464.0 0.09 91.0 0.0 0
36.50 XLK1429T36.5 0.06 0.00 0.06 794.0 0.12 23.0 0.0 0
37.00 XLK1401T37 0.21 0.19 0.01 1026.0 0.02 102.0 5.0 15
37.00 XLK1408T37 0.09 0.05 0.01 1.0 0.04 69.0 10.0 10
37.00 XLK1416T37 0.09 0.05 0.04 1013.0 0.09 512.0 5.0 120
37.00 XLK1422T37 0.07 0.00 0.07 166.0 0.13 98.0 0.0 0
37.00 XLK1429T37 0.15 0.05 0.10 1295.0 0.17 140.0 1.0 6
37.50 XLK1401T37.5 0.13 0.11 0.01 533.0 0.02 119.0 20.0 71
37.50 XLK1408T37.5 0.11 0.09 0.02 235.0 0.06 236.0 10.0 10
37.50 XLK1416T37.5 0.02 0.00 0.10 621.0 0.13 92.0 0.0 0
37.50 XLK1422T37.5 0.23 0.11 0.12 259.0 0.19 157.0 1.0 1
37.50 XLK1429T37.5 0.16 0.00 0.16 167.0 0.24 220.0 0.0 0
38.00 XLK1401T38 0.03 0.01 0.01 35.0 0.02 204.0 30.0 430
38.00 XLK1408T38 0.06 0.00 0.06 1676.0 0.11 2245.0 263.0 264
38.00 XLK1416T38 0.18 0.00 0.16 1419.0 0.22 163.0 25.0 337
38.00 XLK1422T38 0.27 0.07 0.20 1659.0 0.27 1040.0 2.0 3
38.00 XLK1429T38 0.27 0.00 0.28 63.0 0.33 1050.0 33.0 0
38.50 XLK1401T38.5 0.92 0.88 0.01 400.0 0.04 398.0 4.0 4
38.50 XLK1408T38.5 0.18 0.00 0.16 536.0 0.19 57.0 19.0 73
38.50 XLK1416T38.5 0.25 0.17 0.29 36.0 0.31 400.0 20.0 6
38.50 XLK1422T38.5 0.36 0.00 0.33 500.0 0.37 12.0 5.0 210
38.50 XLK1429T38.5 0.22 -0.18 0.40 500.0 0.47 1048.0 27.0 42
39.00 XLK1401T39 0.02 -0.10 0.12 336.0 0.16 124.0 6.0 123
39.00 XLK1408T39 0.33 0.00 0.34 336.0 0.37 36.0 5.0 5
39.00 XLK1416T39 0.46 0.00 0.43 1981.0 0.49 171.0 65.0 472
39.00 XLK1422T39 0.33 0.00 0.53 300.0 0.57 132.0 9.0 7
39.00 XLK1429T39 0.46 0.00 0.60 51.0 0.64 162.0 20.0 11
39.50 XLK1401T39.5 0.33 0.00 0.45 41.0 0.56 338.0 13.0 428
39.50 XLK1408T39.5 0.29 -0.27 0.56 336.0 0.63 38.0 1.0 51
39.50 XLK1416T39.5 0.29 0.00 0.68 825.0 0.76 325.0 15.0 134
39.50 XLK1422T39.5 0.34 -0.43 0.77 553.0 0.83 324.0 213.0 213
39.50 XLK1429T39.5 0.67 0.00 0.84 5.0 0.91 868.0 40.0 1
40.00 XLK1401T40 0.26 -0.37 0.63 2183.0 1.07 1567.0 140.0 238
40.00 XLK1408T40 1.00 0.00 0.95 1140.0 1.07 472.0 50.0 46
40.00 XLK1416T40 0.90 0.00 1.01 1081.0 1.13 945.0 39.0 339
40.00 XLK1422T40 1.48 0.38 1.10 61.0 1.18 321.0 5.0 5
40.00 XLK1429T40 1.05 0.00 1.11 813.0 1.26 849.0 59.0 1
40.50 XLK1401T40.5 1.11 0.00 1.11 769.0 1.58 456.0 0.0 0
40.50 XLK1408T40.5 0.80 -0.47 1.27 1251.0 1.58 1051.0 10.0 10
40.50 XLK1416T40.5 0.83 0.00 1.31 1175.0 1.60 361.0 13.0 143
40.50 XLK1422T40.5 0.89 -0.58 1.47 69.0 1.60 373.0 24.0 27
40.50 XLK1429T40.5 1.81 0.31 1.50 80.0 1.64 160.0 10.0 10
41.00 XLK1401T41 1.87 0.00 1.87 429.0 2.08 86.0 0.0 0
41.00 XLK1408T41 1.76 0.00 1.76 232.0 2.08 126.0 0.0 0
41.00 XLK1416T41 1.69 0.00 1.69 674.0 2.09 507.0 0.0 0
41.00 XLK1422T41 1.29 -0.31 1.60 1244.0 2.10 329.0 36.0 36
41.00 XLK1429T41 1.38 -0.10 1.48 459.0 2.11 491.0 16.0 48
41.50 XLK1401T41.5 2.37 0.00 2.37 510.0 2.58 113.0 0.0 0
41.50 XLK1408T41.5 2.26 0.00 2.26 300.0 2.58 300.0 0.0 0
41.50 XLK1416T41.5 1.61 0.00 2.18 876.0 2.58 387.0 0.0 0
41.50 XLK1422T41.5 2.28 0.00 2.28 225.0 2.59 300.0 0.0 0
41.50 XLK1429T41.5 1.91 0.00 1.91 305.0 2.60 70.0 0.0 0
42.00 XLK1401T42 2.84 0.00 2.81 671.0 3.10 560.0 24.0 0
42.00 XLK1408T42 2.76 0.00 2.76 159.0 3.10 300.0 0.0 0
42.00 XLK1416T42 2.68 0.00 2.68 502.0 3.10 554.0 0.0 0
42.00 XLK1422T42 2.57 0.00 2.57 972.0 3.10 70.0 0.0 0
42.00 XLK1429T42 2.77 0.00 2.77 187.0 3.10 175.0 0.0 0
42.50 XLK1401T42.5 3.10 0.00 3.10 324.0 3.60 324.0 0.0 0
42.50 XLK1408T42.5 3.25 0.00 3.25 81.0 3.60 300.0 0.0 0
42.50 XLK1416T42.5 2.46 0.00 3.15 300.0 3.60 324.0 0.0 0
42.50 XLK1422T42.5 3.05 0.00 3.05 44.0 3.60 300.0 0.0 0
42.50 XLK1429T42.5 1.00 0.00 1.00 1.0 5.50 10.0 0.0 0
43.00 XLK1401T43 3.60 0.00 3.60 324.0 4.10 324.0 0.0 0
43.00 XLK1408T43 1.50 0.00 1.50 1.0 4.30 1.0 0.0 0
43.00 XLK1416T43 3.65 0.00 3.65 300.0 4.10 324.0 0.0 0
43.00 XLK1422T43 3.55 0.00 3.55 168.0 4.10 300.0 0.0 0
43.00 XLK1429T43 1.50 0.00 1.50 1.0 6.00 10.0 0.0 0
43.50 XLK1401T43.5 4.10 0.00 4.10 324.0 4.60 324.0 0.0 0
43.50 XLK1408T43.5 2.00 0.00 2.00 1.0 4.80 1.0 0.0 0
43.50 XLK1416T43.5 3.45 0.00 4.15 300.0 4.60 324.0 0.0 0
43.50 XLK1422T43.5 4.05 0.00 4.05 168.0 4.60 300.0 0.0 0
43.50 XLK1429T43.5 2.00 0.00 2.00 1.0 6.50 10.0 0.0 0
44.00 XLK1401T44 4.35 -0.25 4.60 324.0 5.10 324.0 15.0 5
44.00 XLK1408T44 4.80 0.00 4.85 324.0 5.10 324.0 10.0 10
44.00 XLK1416T44 4.65 0.00 4.65 300.0 5.10 324.0 0.0 0
44.00 XLK1422T44 4.75 0.00 4.75 300.0 5.15 1.0 0.0 0
44.00 XLK1429T44 4.80 0.00 4.75 300.0 5.10 324.0 1.0 4
44.50 XLK1401T44.5 5.10 0.00 5.10 324.0 5.60 324.0 0.0 0
44.50 XLK1408T44.5 5.25 0.00 5.25 80.0 5.70 300.0 0.0 0
44.50 XLK1422T44.5 3.00 0.00 3.00 1.0 7.50 10.0 0.0 0
44.50 XLK1429T44.5 3.00 0.00 3.00 1.0 7.50 10.0 0.0 0
45.00 XLK1401T45 5.60 0.00 5.60 324.0 6.10 324.0 0.0 0
45.00 XLK1408T45 5.40 0.00 5.40 1.0 6.30 1.0 0.0 0
45.00 XLK1416T45 5.65 0.00 5.65 300.0 6.10 324.0 0.0 0
45.00 XLK1422T45 5.55 0.00 5.55 168.0 6.10 300.0 0.0 0
45.00 XLK1429T45 5.75 0.00 5.75 168.0 6.10 139.0 0.0 0
45.50 XLK1401T45.5 6.10 0.00 6.10 324.0 6.60 324.0 0.0 0
45.50 XLK1408T45.5 6.25 0.00 6.25 79.0 6.60 300.0 0.0 0
45.50 XLK1422T45.5 6.05 0.00 6.05 63.0 6.60 168.0 0.0 0
45.50 XLK1429T45.5 6.25 0.00 6.25 168.0 6.60 139.0 0.0 0
46.00 XLK1401T46 6.60 0.00 6.60 324.0 7.10 324.0 0.0 0
46.00 XLK1408T46 6.40 0.00 6.40 1.0 7.30 1.0 0.0 0
46.00 XLK1416T46 6.65 0.00 6.65 300.0 7.10 324.0 0.0 0
46.00 XLK1422T46 6.55 0.00 6.55 168.0 7.10 300.0 0.0 0
46.00 XLK1429T46 6.75 0.00 6.75 168.0 7.10 117.0 0.0 0
46.50 XLK1401T46.5 7.25 0.00 7.25 300.0 7.60 324.0 0.0 0
46.50 XLK1408T46.5 6.90 0.00 6.90 1.0 7.80 1.0 0.0 0
46.50 XLK1422T46.5 7.05 0.00 7.05 168.0 7.60 300.0 0.0 0
46.50 XLK1429T46.5 7.25 0.00 7.25 168.0 7.60 139.0 0.0 0
47.00 XLK1401T47 7.35 0.00 7.35 300.0 8.10 324.0 0.0 0
47.00 XLK1408T47 7.45 0.00 7.45 168.0 8.30 300.0 0.0 0
47.00 XLK1416T47 7.60 0.00 7.60 300.0 8.10 324.0 0.0 0
47.00 XLK1422T47 5.50 0.00 5.50 1.0 10.00 10.0 0.0 0
47.00 XLK1429T47 5.50 0.00 5.50 1.0 10.00 10.0 0.0 0
47.50 XLK1401T47.5 7.85 0.00 7.85 300.0 8.60 324.0 0.0 0
47.50 XLK1408T47.5 7.95 0.00 7.95 168.0 8.70 300.0 0.0 0
47.50 XLK1422T47.5 6.00 0.00 6.00 1.0 10.50 10.0 0.0 0
47.50 XLK1429T47.5 6.00 0.00 6.00 1.0 10.50 10.0 0.0 0
48.00 XLK1401T48 8.60 0.00 8.60 300.0 9.10 324.0 0.0 0
48.00 XLK1408T48 8.30 0.00 8.30 168.0 9.25 145.0 0.0 0
48.00 XLK1416T48 8.60 0.00 8.60 300.0 9.10 324.0 0.0 0
48.00 XLK1429T48 6.50 0.00 6.50 1.0 11.00 10.0 0.0 0
48.50 XLK1401T48.5 9.10 0.00 9.10 300.0 9.60 324.0 0.0 0
48.50 XLK1408T48.5 8.70 0.00 8.70 168.0 9.85 168.0 0.0 0
48.50 XLK1429T48.5 7.00 0.00 7.00 1.0 11.50 10.0 0.0 0
49.00 XLK1401T49 8.00 0.00 9.60 476.0 10.30 381.0 0.0 0
49.00 XLK1416T49 9.35 0.00 9.35 523.0 10.15 332.0 0.0 0
50.00 XLK1401T50 9.00 0.00 10.20 460.0 11.15 324.0 0.0 0
50.00 XLK1416T50 10.25 0.00 10.25 168.0 11.10 161.0 0.0 0
51.00 XLK1401T51 10.60 0.00 11.20 1019.0 12.15 274.0 0.0 0
Trading Center