Technology Select Sector SPDR® $36.03

down -0.05


17/4/2014 06:40 PM  |  NYSEARCA : XLK
Last Trade: 36.03
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.05 (-0.14 %)
Prev Close: 36.08
Open: 35.91
Bid: 36.00
Ask: 36.67
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 1%
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 XLK1425D26 9.45 0.00 9.60 40.0 10.20 40.0 0.0 0
27.00 XLK1425D27 8.60 0.00 8.65 40.0 9.20 40.0 0.0 0
28.00 XLK1425D28 7.60 0.00 7.65 40.0 8.20 40.0 0.0 0
29.00 XLK1425D29 7.40 2.80 6.95 60.0 7.20 60.0 10.0 10
29.50 XLK1425D29.5 6.10 0.00 6.15 1039.0 6.70 40.0 0.0 0
30.00 XLK1425D30 5.60 0.00 5.65 914.0 6.20 40.0 0.0 0
30.50 XLK1425D30.5 5.15 0.00 5.15 1129.0 5.70 40.0 0.0 0
31.00 XLK1425D31 4.65 0.00 4.70 1049.0 5.20 40.0 0.0 0
31.50 XLK1425D31.5 4.15 0.00 4.20 1125.0 4.70 59.0 0.0 0
32.00 XLK1425D32 3.85 0.15 3.80 680.0 4.20 62.0 65.0 116
32.50 XLK1425D32.5 3.15 0.00 3.20 75.0 3.70 59.0 0.0 0
33.00 XLK1425D33 2.68 0.00 2.72 90.0 3.25 41.0 0.0 0
33.50 XLK1425D33.5 2.19 0.00 2.23 75.0 2.70 59.0 0.0 0
34.00 XLK1425D34 1.76 0.00 1.76 41.0 2.20 64.0 0.0 0
34.50 XLK1425D34.5 1.27 -0.10 1.49 81.0 1.69 76.0 21.0 21
35.00 XLK1425D35 1.09 -0.11 1.07 40.0 1.24 429.0 5.0 46
35.50 XLK1425D35.5 0.58 -0.05 0.64 62.0 0.71 67.0 30.0 108
36.00 XLK1425D36 0.40 -0.04 0.32 44.0 0.37 114.0 602.0 1,704
36.50 XLK1425D36.5 0.15 -0.01 0.09 168.0 0.15 203.0 130.0 195
37.00 XLK1425D37 0.06 -0.01 0.01 209.0 0.05 116.0 30.0 177
37.50 XLK1425D37.5 0.03 0.02 0.01 66.0 0.03 81.0 5.0 96
38.00 XLK1425D38 0.05 0.02 0.01 127.0 0.02 62.0 1.0 1
38.50 XLK1425D38.5 0.02 0.00 0.01 54.0 0.02 59.0 0.0 0
39.00 XLK1425D39 0.01 0.00 0.01 10.0 0.02 78.0 10.0 10
39.50 XLK1425D39.5 0.02 0.00 0.01 18.0 0.02 61.0 0.0 0
40.00 XLK1425D40 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
40.50 XLK1425D40.5 0.02 0.00 0.00 0.0 0.02 76.0 0.0 0
41.00 XLK1425D41 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
41.50 XLK1425D41.5 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
42.00 XLK1425D42 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
42.50 XLK1425D42.5 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
43.00 XLK1425D43 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
44.00 XLK1425D44 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
45.00 XLK1425D45 0.02 0.00 0.00 0.0 0.02 71.0 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 75.0 0.0 0
27.00 XLK1425P27 0.02 0.00 0.01 750.0 0.02 73.0 0.0 0
28.00 XLK1425P28 0.03 0.01 0.02 40.0 0.02 115.0 124.0 184
29.00 XLK1425P29 0.05 0.03 0.01 10.0 0.02 112.0 21.0 21
29.50 XLK1425P29.5 0.02 0.00 0.01 20.0 0.02 72.0 0.0 0
30.00 XLK1425P30 0.02 0.00 0.01 10.0 0.02 59.0 0.0 0
30.50 XLK1425P30.5 0.04 0.02 0.01 10.0 0.02 78.0 200.0 200
31.00 XLK1425P31 0.02 0.00 0.01 10.0 0.02 59.0 0.0 0
31.50 XLK1425P31.5 0.03 0.00 0.01 10.0 0.02 59.0 0.0 0
32.00 XLK1425P32 0.03 0.00 0.01 847.0 0.02 59.0 0.0 0
32.50 XLK1425P32.5 0.03 0.00 0.01 750.0 0.03 59.0 0.0 0
33.00 XLK1425P33 0.15 0.14 0.01 45.0 0.03 81.0 104.0 134
33.50 XLK1425P33.5 0.08 0.07 0.01 20.0 0.04 81.0 1.0 21
34.00 XLK1425P34 0.04 0.00 0.01 101.0 0.06 224.0 10.0 10
34.50 XLK1425P34.5 0.16 0.11 0.03 67.0 0.06 103.0 40.0 92
35.00 XLK1425P35 0.12 0.00 0.07 60.0 0.10 82.0 19.0 76
35.50 XLK1425P35.5 0.15 -0.09 0.15 60.0 0.18 78.0 50.0 277
36.00 XLK1425P36 0.28 -0.17 0.31 60.0 0.39 41.0 221.0 548
36.50 XLK1425P36.5 0.53 -0.35 0.58 119.0 0.69 81.0 2.0 102
37.00 XLK1425P37 1.20 0.23 0.91 74.0 1.08 81.0 9.0 57
37.50 XLK1425P37.5 1.20 -0.22 1.33 78.0 1.54 70.0 5.0 91
38.00 XLK1425P38 1.43 -0.47 1.82 75.0 2.04 70.0 1.0 1
38.50 XLK1425P38.5 2.36 0.00 2.32 40.0 2.80 913.0 0.0 0
39.00 XLK1425P39 2.85 -0.02 2.81 41.0 3.30 68.0 1.0 1
39.50 XLK1425P39.5 3.35 0.00 3.25 10.0 3.80 66.0 0.0 0
40.00 XLK1425P40 3.85 0.00 3.70 10.0 4.30 86.0 0.0 0
40.50 XLK1425P40.5 4.35 0.00 4.15 1.0 4.80 40.0 0.0 0
41.00 XLK1425P41 4.75 -0.10 4.75 40.0 5.30 40.0 50.0 70
41.50 XLK1425P41.5 5.30 0.00 5.15 1.0 5.85 40.0 0.0 0
42.00 XLK1425P42 5.80 0.00 5.75 40.0 6.35 40.0 0.0 0
42.50 XLK1425P42.5 6.30 0.00 5.80 1.0 6.85 40.0 0.0 0
43.00 XLK1425P43 6.80 0.00 6.80 40.0 7.35 40.0 0.0 0
44.00 XLK1425P44 7.80 0.00 7.65 1.0 8.35 40.0 0.0 0
45.00 XLK1425P45 8.80 0.00 8.65 1.0 9.35 40.0 0.0 0
Trading Center