$38.94 +0.46 (1.20%) Sel Sct Tech Shs - NYSEARCA

Oct. 23, 2014 | 10:55 AM
Last Trade: 38.94
Trade Time: Oct 23 10:55 AM Eastern Daylight Time
Change: +0.46 (1.20%)
Prev Close: 38.48
Open: 38.75
Bid: 38.94
Ask: 38.95
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 XLK1424J27 11.15 0.00 11.40 600.0 12.20 339.0 0.0 0
28.00 XLK1424J28 8.95 -1.20 10.40 600.0 11.20 339.0 20.0 20
29.00 XLK1424J29 9.15 0.00 9.55 349.0 10.00 92.0 0.0 0
30.00 XLK1424J30 6.95 -1.20 8.55 619.0 9.00 128.0 18.0 18
30.50 XLK1424J30.5 7.65 0.00 8.05 349.0 8.50 91.0 0.0 0
31.00 XLK1424J31 7.15 0.00 7.55 349.0 8.00 91.0 0.0 0
31.50 XLK1424J31.5 6.65 0.00 7.05 1375.0 7.50 227.0 0.0 51
31.50 XLK1431J31.5 6.65 0.00 7.05 734.0 7.55 706.0 0.0 0
32.00 XLK1424J32 6.15 0.00 6.55 351.0 7.00 115.0 0.0 0
32.00 XLK1431J32 6.40 0.00 6.55 759.0 7.00 686.0 0.0 0
32.50 XLK1424J32.5 5.85 0.00 6.05 1250.0 6.55 969.0 0.0 20
32.50 XLK1431J32.5 6.15 0.25 6.05 2013.0 6.50 1069.0 10.0 10
33.00 XLK1424J33 5.30 0.00 5.55 574.0 6.00 113.0 0.0 0
33.00 XLK1431J33 5.65 0.50 5.55 1980.0 6.00 702.0 10.0 41
33.50 XLK1424J33.5 4.65 0.00 5.05 574.0 5.55 281.0 0.0 0
33.50 XLK1431J33.5 4.90 0.00 5.05 599.0 5.55 557.0 0.0 0
34.00 XLK1424J34 3.45 -0.70 4.60 1684.0 5.00 220.0 21.0 21
34.00 XLK1431J34 4.40 0.00 4.60 681.0 5.00 644.0 0.0 0
34.50 XLK1424J34.5 2.77 -1.13 4.10 2366.0 4.50 457.0 202.0 202
34.50 XLK1431J34.5 2.71 -1.19 4.10 1873.0 4.50 1158.0 10.0 50
35.00 XLK1424J35 2.32 -0.83 3.60 1684.0 4.00 235.0 6.0 6
35.00 XLK1431J35 2.10 -1.30 3.60 2880.0 4.00 1335.0 41.0 88
35.50 XLK1424J35.5 1.56 -1.31 3.10 338.0 3.45 61.0 46.0 75
35.50 XLK1431J35.5 2.46 -0.49 3.10 2856.0 3.50 1071.0 92.0 92
36.00 XLK1424J36 2.25 -0.16 2.60 1688.0 2.97 184.0 1.0 40
36.00 XLK1431J36 1.73 -0.74 2.60 2936.0 2.99 929.0 21.0 21
36.50 XLK1424J36.5 0.99 -0.92 2.11 1951.0 2.49 560.0 320.0 320
36.50 XLK1431J36.5 1.77 -0.22 2.14 2957.0 2.49 67.0 29.0 29
37.00 XLK1424J37 0.70 -0.74 1.66 1658.0 1.96 802.0 10.0 176
37.00 XLK1431J37 1.00 -0.52 1.71 392.0 2.00 324.0 23.0 57
37.50 XLK1424J37.5 0.48 -0.47 1.16 2540.0 1.47 16.0 6.0 100
37.50 XLK1431J37.5 0.77 -0.16 1.34 6.0 1.52 362.0 5.0 21
38.00 XLK1424J38 0.65 0.00 0.81 1235.0 0.97 382.0 15.0 118
38.00 XLK1431J38 1.00 0.00 0.97 672.0 1.07 363.0 2.0 6
38.50 XLK1424J38.5 0.21 0.03 0.38 3120.0 0.51 258.0 1.0 3
38.50 XLK1431J38.5 0.32 -0.05 0.62 346.0 0.66 589.0 24.0 47
39.00 XLK1424J39 0.10 0.07 0.09 3116.0 0.14 312.0 29.0 327
39.00 XLK1431J39 0.33 0.10 0.32 323.0 0.34 27.0 36.0 1,055
39.50 XLK1424J39.5 0.01 -0.01 0.01 10.0 0.02 13.0 10.0 158
39.50 XLK1431J39.5 0.09 0.04 0.11 441.0 0.13 412.0 100.0 223
40.00 XLK1424J40 0.11 0.09 0.01 10.0 0.02 201.0 50.0 160
40.00 XLK1431J40 0.05 0.04 0.01 55.0 0.05 915.0 38.0 68
40.50 XLK1424J40.5 0.12 0.10 0.01 60.0 0.02 2890.0 5.0 176
40.50 XLK1431J40.5 0.27 0.24 0.01 1.0 0.02 81.0 21.0 183
41.00 XLK1424J41 0.14 0.12 0.01 80.0 0.02 3262.0 5.0 1,508
41.00 XLK1431J41 0.07 0.05 0.01 152.0 0.02 144.0 415.0 331
41.50 XLK1424J41.5 0.03 0.01 0.01 18.0 0.02 2174.0 1.0 2
41.50 XLK1431J41.5 0.02 0.00 0.01 30.0 0.02 124.0 0.0 0
42.00 XLK1424J42 0.04 0.02 0.01 45.0 0.02 2066.0 1500.0 1,500
42.00 XLK1431J42 0.02 0.00 0.01 21.0 0.02 111.0 0.0 0
42.50 XLK1424J42.5 0.02 0.00 0.01 55.0 0.02 2108.0 0.0 0
42.50 XLK1431J42.5 0.02 0.00 0.01 46.0 0.02 2540.0 0.0 0
43.00 XLK1424J43 0.02 0.00 0.00 0.0 0.02 608.0 0.0 0
43.00 XLK1431J43 0.02 0.00 0.01 10.0 0.02 458.0 0.0 0
43.50 XLK1424J43.5 0.02 0.00 0.00 0.0 0.02 608.0 0.0 0
43.50 XLK1431J43.5 0.02 0.00 0.00 0.0 0.02 458.0 0.0 0
44.00 XLK1424J44 0.02 0.00 0.00 0.0 0.02 608.0 0.0 0
44.00 XLK1431J44 0.02 0.00 0.00 0.0 0.02 458.0 0.0 0
44.50 XLK1424J44.5 0.02 0.00 0.00 0.0 0.02 527.0 0.0 0
44.50 XLK1431J44.5 0.02 0.00 0.00 0.0 0.02 458.0 0.0 0
45.00 XLK1424J45 0.02 0.00 0.00 0.0 0.02 608.0 0.0 0
45.00 XLK1431J45 0.02 0.00 0.00 0.0 0.02 458.0 0.0 0
45.50 XLK1424J45.5 0.02 0.00 0.00 0.0 0.02 608.0 0.0 0
45.50 XLK1431J45.5 0.02 0.00 0.00 0.0 0.02 461.0 0.0 0
46.00 XLK1424J46 0.02 0.00 0.00 0.0 0.02 570.0 0.0 0
46.00 XLK1431J46 0.02 0.00 0.00 0.0 0.02 468.0 0.0 0
46.50 XLK1424J46.5 0.02 0.00 0.00 0.0 0.02 570.0 0.0 0
46.50 XLK1431J46.5 0.02 0.00 0.00 0.0 0.02 458.0 0.0 0
47.00 XLK1424J47 0.02 0.00 0.00 0.0 0.02 570.0 0.0 0
47.00 XLK1431J47 0.02 0.00 0.00 0.0 0.02 458.0 0.0 0
47.50 XLK1424J47.5 0.02 0.00 0.00 0.0 0.02 608.0 0.0 0
47.50 XLK1431J47.5 0.02 0.00 0.00 0.0 0.02 125.0 0.0 0
48.00 XLK1424J48 0.02 0.00 0.00 0.0 0.02 590.0 0.0 0
48.00 XLK1431J48 0.02 0.00 0.00 0.0 0.02 458.0 0.0 0
48.50 XLK1424J48.5 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
48.50 XLK1431J48.5 0.02 0.00 0.00 0.0 0.02 458.0 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 0.02 508.0 0.0 0
28.00 XLK1424V28 0.02 0.00 0.00 0.0 0.02 508.0 0.0 0
29.00 XLK1424V29 0.02 0.00 0.00 0.0 0.02 508.0 20.0 20
30.00 XLK1424V30 0.03 0.01 0.00 0.0 0.02 584.0 39.0 39
30.50 XLK1424V30.5 0.02 0.00 0.00 0.0 0.02 508.0 0.0 0
31.00 XLK1424V31 0.02 0.00 0.00 0.0 0.02 508.0 0.0 0
31.50 XLK1424V31.5 0.02 0.00 0.01 1042.0 0.02 2240.0 0.0 0
31.50 XLK1431V31.5 0.02 0.00 0.01 45.0 0.02 125.0 0.0 0
32.00 XLK1424V32 0.02 0.00 0.02 44.0 0.02 2603.0 0.0 0
32.00 XLK1431V32 0.02 -0.01 0.01 45.0 0.02 125.0 15.0 15
32.50 XLK1424V32.5 0.02 0.00 0.02 1062.0 0.02 1624.0 0.0 0
32.50 XLK1431V32.5 0.03 0.00 0.01 30.0 0.02 125.0 0.0 0
33.00 XLK1424V33 0.02 0.00 0.03 44.0 0.02 3065.0 0.0 0
33.00 XLK1431V33 0.03 0.00 0.01 30.0 0.02 102.0 0.0 0
33.50 XLK1424V33.5 0.02 0.00 0.01 20.0 0.02 848.0 0.0 0
33.50 XLK1431V33.5 0.03 0.00 0.01 82.0 0.02 125.0 0.0 0
34.00 XLK1424V34 0.02 0.00 0.01 45.0 0.02 1313.0 0.0 0
34.00 XLK1431V34 0.03 0.00 0.02 28.0 0.02 125.0 0.0 0
34.50 XLK1424V34.5 0.02 0.00 0.01 25.0 0.02 240.0 0.0 0
34.50 XLK1431V34.5 0.04 0.00 0.03 20.0 0.02 125.0 0.0 0
35.00 XLK1424V35 0.21 0.19 0.01 1.0 0.02 217.0 2.0 3
35.00 XLK1431V35 0.05 0.00 0.01 19.0 0.03 2337.0 0.0 0
35.50 XLK1424V35.5 0.13 0.00 0.02 9.0 0.02 327.0 0.0 0
35.50 XLK1431V35.5 0.07 0.00 0.01 2.0 0.04 3374.0 0.0 0
36.00 XLK1424V36 0.44 0.42 0.01 221.0 0.02 514.0 16.0 28
36.00 XLK1431V36 0.24 0.15 0.02 9.0 0.05 3350.0 5.0 8
36.50 XLK1424V36.5 0.10 0.06 0.03 1530.0 0.02 117.0 4.0 56
36.50 XLK1431V36.5 0.01 0.00 0.01 790.0 0.07 1670.0 0.0 0
37.00 XLK1424V37 0.16 0.10 0.01 12.0 0.02 147.0 1.0 103
37.00 XLK1431V37 0.04 -0.02 0.03 258.0 0.06 1370.0 2.0 45
37.50 XLK1424V37.5 0.21 0.14 0.02 48.0 0.04 3882.0 74.0 253
37.50 XLK1431V37.5 0.15 0.00 0.05 352.0 0.11 4543.0 1.0 58
38.00 XLK1424V38 0.07 0.00 0.04 506.0 0.04 1698.0 100.0 181
38.00 XLK1431V38 0.20 0.00 0.12 15.0 0.15 30.0 2.0 114
38.50 XLK1424V38.5 0.17 0.00 0.04 86.0 0.08 1561.0 4002.0 4,052
38.50 XLK1431V38.5 0.33 0.00 0.20 323.0 0.23 358.0 2.0 198
39.00 XLK1424V39 0.43 0.02 0.18 682.0 0.26 3167.0 51.0 551
39.00 XLK1431V39 0.48 0.00 0.38 300.0 0.42 2094.0 26.0 177
39.50 XLK1424V39.5 1.02 0.27 0.55 108.0 0.86 2232.0 81.0 63
39.50 XLK1431V39.5 1.22 0.28 0.66 302.0 0.77 720.0 2.0 1,027
40.00 XLK1424V40 3.25 2.15 1.04 324.0 1.35 337.0 50.0 50
40.00 XLK1431V40 1.55 0.45 1.07 300.0 1.35 416.0 6.0 19
40.50 XLK1424V40.5 3.70 2.11 1.53 391.0 1.85 1683.0 20.0 6
40.50 XLK1431V40.5 2.94 1.33 1.53 300.0 1.85 367.0 21.0 41
41.00 XLK1424V41 2.05 0.00 2.03 224.0 2.40 546.0 0.0 0
41.00 XLK1431V41 2.03 0.00 2.03 345.0 2.40 360.0 0.0 0
41.50 XLK1424V41.5 1.59 -0.95 2.52 141.0 2.92 519.0 8.0 31
41.50 XLK1431V41.5 2.24 -0.29 2.53 138.0 2.92 526.0 12.0 7
42.00 XLK1424V42 3.05 0.00 3.00 295.0 3.40 603.0 0.0 0
42.00 XLK1431V42 2.09 -0.91 3.00 297.0 3.50 608.0 20.0 20
42.50 XLK1424V42.5 3.55 0.00 3.55 61.0 3.90 358.0 0.0 0
42.50 XLK1431V42.5 3.50 0.00 3.55 18.0 3.90 333.0 0.0 0
43.00 XLK1424V43 3.60 -0.45 4.05 61.0 4.40 362.0 20.0 10
43.00 XLK1431V43 4.00 0.00 4.00 106.0 4.40 324.0 0.0 0
43.50 XLK1424V43.5 4.55 0.00 4.55 61.0 4.90 358.0 0.0 0
43.50 XLK1431V43.5 4.50 0.00 4.50 109.0 4.90 324.0 0.0 0
44.00 XLK1424V44 5.05 0.00 5.05 61.0 5.40 358.0 0.0 0
44.00 XLK1431V44 5.00 0.00 5.00 105.0 5.40 324.0 0.0 0
44.50 XLK1424V44.5 5.55 0.00 5.50 132.0 5.95 358.0 0.0 0
44.50 XLK1431V44.5 5.45 0.00 5.50 106.0 5.95 324.0 0.0 0
45.00 XLK1424V45 6.00 0.00 6.00 132.0 6.45 358.0 0.0 0
45.00 XLK1431V45 5.95 0.00 6.00 106.0 6.45 324.0 0.0 0
45.50 XLK1424V45.5 6.55 0.00 6.50 111.0 6.95 349.0 0.0 0
45.50 XLK1431V45.5 6.45 0.00 6.50 106.0 6.95 324.0 0.0 0
46.00 XLK1424V46 7.05 0.00 7.00 118.0 7.45 349.0 0.0 0
46.00 XLK1431V46 5.55 -1.40 6.95 155.0 7.60 155.0 26.0 0
46.50 XLK1424V46.5 7.50 0.00 7.50 91.0 7.95 349.0 0.0 0
46.50 XLK1431V46.5 7.45 0.00 6.95 227.0 8.45 324.0 0.0 0
47.00 XLK1424V47 8.00 0.00 8.00 91.0 8.45 349.0 0.0 0
47.00 XLK1431V47 8.00 0.00 7.45 224.0 8.90 324.0 0.0 0
47.50 XLK1424V47.5 8.50 0.00 8.50 91.0 8.95 349.0 0.0 0
47.50 XLK1431V47.5 8.50 0.00 8.10 228.0 9.45 324.0 0.0 0
48.00 XLK1424V48 9.00 0.00 9.00 91.0 9.45 349.0 0.0 0
48.00 XLK1431V48 9.00 0.00 8.45 126.0 10.30 62.0 0.0 0
48.50 XLK1424V48.5 9.50 0.00 9.50 149.0 9.95 359.0 0.0 0
48.50 XLK1431V48.5 9.50 0.00 8.95 126.0 10.30 84.0 0.0 0