Sel Sct Tech Shs  $40.17

up +0.02


26/8/2014 06:30 PM  |  NYSEARCA : XLK
Last Trade: 40.17
Trade Time: Aug 26 06:30 PM Eastern Daylight Time
Change: 0.02 (0.05 %)
Prev Close: 40.15
Open: 40.21
Bid: 40.20
Ask: 40.21
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 5%
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 XLK1429H29 10.90 0.00 10.90 112.0 11.55 112.0 0.0 0
30.00 XLK1429H30 8.95 0.00 8.95 36.0 11.40 16.0 0.0 0
31.00 XLK1429H31 8.85 0.00 8.85 416.0 9.40 424.0 0.0 0
31.50 XLK1429H31.5 8.40 0.00 8.40 440.0 8.90 410.0 0.0 0
32.00 XLK1429H32 8.00 0.00 8.00 424.0 8.40 410.0 0.0 0
32.50 XLK1429H32.5 7.50 0.00 7.50 400.0 7.90 424.0 0.0 0
33.00 XLK1429H33 7.00 0.00 7.00 424.0 7.40 424.0 0.0 0
33.50 XLK1429H33.5 6.45 0.00 6.45 424.0 6.90 410.0 0.0 0
34.00 XLK1429H34 6.00 0.00 6.00 400.0 6.35 424.0 0.0 0
34.50 XLK1429H34.5 5.45 0.00 5.45 424.0 5.90 424.0 0.0 0
35.00 XLK1429H35 4.95 0.00 4.95 424.0 5.35 400.0 0.0 0
35.50 XLK1429H35.5 4.45 0.00 4.45 400.0 4.85 424.0 0.0 0
36.00 XLK1429H36 4.00 0.00 4.00 424.0 4.35 424.0 0.0 0
36.50 XLK1429H36.5 3.50 0.00 3.50 424.0 3.80 400.0 0.0 0
37.00 XLK1429H37 1.80 -1.20 3.00 424.0 3.35 400.0 1.0 1
37.50 XLK1429H37.5 2.51 0.00 2.51 400.0 2.79 424.0 0.0 0
38.00 XLK1429H38 2.14 0.00 2.14 440.0 2.23 416.0 2.0 44
38.50 XLK1429H38.5 0.66 -0.91 1.57 727.0 1.76 241.0 24.0 34
39.00 XLK1429H39 1.08 0.01 1.07 931.0 1.26 238.0 10.0 74
39.50 XLK1429H39.5 0.62 0.03 0.59 833.0 0.77 893.0 1.0 375
40.00 XLK1429H40 0.25 0.00 0.24 480.0 0.26 400.0 1267.0 3,469
40.50 XLK1429H40.5 0.05 0.04 0.01 1200.0 0.05 69.0 2.0 2
41.00 XLK1429H41 0.02 0.00 0.01 262.0 0.02 53.0 0.0 0
41.50 XLK1429H41.5 0.02 0.00 0.01 93.0 0.02 59.0 0.0 0
42.00 XLK1429H42 0.02 0.00 0.01 524.0 0.02 69.0 0.0 0
42.50 XLK1429H42.5 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
43.00 XLK1429H43 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
43.50 XLK1429H43.5 0.02 0.00 0.00 0.0 0.02 184.0 0.0 0
44.00 XLK1429H44 0.02 0.00 0.00 0.0 0.02 184.0 0.0 0
44.50 XLK1429H44.5 0.02 0.00 0.00 0.0 0.02 184.0 0.0 0
45.00 XLK1429H45 0.02 0.00 0.00 0.0 0.02 184.0 0.0 0
45.50 XLK1429H45.5 0.02 0.00 0.00 0.0 0.02 184.0 0.0 0
46.00 XLK1429H46 0.02 0.00 0.00 0.0 0.02 184.0 0.0 0
46.50 XLK1429H46.5 0.02 0.00 0.00 0.0 0.02 184.0 0.0 0
47.00 XLK1429H47 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
47.50 XLK1429H47.5 0.02 0.00 0.00 0.0 0.02 184.0 0.0 0
48.00 XLK1429H48 0.02 0.00 0.00 0.0 0.02 184.0 0.0 0
48.50 XLK1429H48.5 0.02 0.00 0.00 0.0 0.02 145.0 0.0 0
49.00 XLK1429H49 0.02 0.00 0.00 0.0 0.02 145.0 0.0 0
50.00 XLK1429H50 0.02 0.00 0.00 0.0 0.02 145.0 0.0 0
51.00 XLK1429H51 0.02 0.00 0.00 0.0 0.02 145.0 0.0 0

Put Options: XLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 XLK1429T29 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
30.00 XLK1429T30 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
31.00 XLK1429T31 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
31.50 XLK1429T31.5 0.02 0.00 0.01 500.0 0.02 145.0 0.0 0
32.00 XLK1429T32 0.02 0.00 0.01 28.0 0.02 145.0 0.0 0
32.50 XLK1429T32.5 0.02 0.00 0.01 10.0 0.02 145.0 0.0 0
33.00 XLK1429T33 0.02 0.00 0.01 420.0 0.02 145.0 0.0 0
33.50 XLK1429T33.5 0.02 0.00 0.01 138.0 0.02 165.0 0.0 0
34.00 XLK1429T34 0.02 0.00 0.01 175.0 0.02 167.0 0.0 0
34.50 XLK1429T34.5 0.02 0.00 0.01 371.0 0.02 165.0 0.0 0
35.00 XLK1429T35 0.02 0.00 0.01 10.0 0.02 59.0 0.0 0
35.50 XLK1429T35.5 0.02 0.00 0.01 382.0 0.02 59.0 0.0 0
36.00 XLK1429T36 0.02 0.00 0.01 10.0 0.02 59.0 0.0 0
36.50 XLK1429T36.5 0.02 0.00 0.01 8.0 0.02 120.0 0.0 0
37.00 XLK1429T37 0.15 0.13 0.01 118.0 0.02 59.0 1.0 6
37.50 XLK1429T37.5 0.12 0.10 0.01 750.0 0.02 59.0 1.0 1
38.00 XLK1429T38 0.01 -0.01 0.01 42.0 0.02 59.0 2.0 44
38.50 XLK1429T38.5 0.17 0.15 0.01 750.0 0.02 59.0 96.0 147
39.00 XLK1429T39 0.11 0.09 0.01 130.0 0.02 53.0 30.0 345
39.50 XLK1429T39.5 0.24 0.23 0.01 65.0 0.03 74.0 453.0 561
40.00 XLK1429T40 0.15 0.10 0.05 400.0 0.08 530.0 17.0 77
40.50 XLK1429T40.5 1.32 1.02 0.30 808.0 0.38 1693.0 1.0 11
41.00 XLK1429T41 1.38 0.63 0.75 137.0 0.94 802.0 16.0 48
41.50 XLK1429T41.5 1.24 0.00 1.24 700.0 1.46 848.0 0.0 0
42.00 XLK1429T42 1.74 0.00 1.74 424.0 1.96 424.0 0.0 0
42.50 XLK1429T42.5 2.21 0.00 2.21 444.0 2.47 424.0 0.0 0
43.00 XLK1429T43 2.71 0.00 2.71 444.0 2.98 440.0 0.0 0
43.50 XLK1429T43.5 3.20 0.00 3.20 424.0 3.50 424.0 0.0 0
44.00 XLK1429T44 5.35 1.70 3.65 112.0 4.05 36.0 1.0 3
44.50 XLK1429T44.5 4.20 0.00 4.20 424.0 4.50 424.0 0.0 0
45.00 XLK1429T45 4.70 0.00 4.70 424.0 5.05 424.0 0.0 0
45.50 XLK1429T45.5 5.10 0.00 5.10 424.0 5.50 424.0 0.0 0
46.00 XLK1429T46 5.65 0.00 5.65 424.0 6.00 424.0 0.0 0
46.50 XLK1429T46.5 6.15 0.00 6.15 424.0 6.50 424.0 0.0 0
47.00 XLK1429T47 6.65 0.00 6.65 424.0 7.00 424.0 0.0 0
47.50 XLK1429T47.5 7.15 0.00 7.15 424.0 7.50 424.0 0.0 0
48.00 XLK1429T48 7.60 0.00 7.60 424.0 8.10 440.0 0.0 0
48.50 XLK1429T48.5 8.10 0.00 8.10 424.0 8.60 440.0 0.0 0
49.00 XLK1429T49 8.60 0.00 8.60 400.0 9.10 416.0 0.0 0
50.00 XLK1429T50 8.60 0.00 8.60 112.0 11.05 112.0 0.0 0
51.00 XLK1429T51 10.45 0.00 10.45 112.0 11.10 112.0 0.0 0
Trading Center