Sel Sct Tech Shs  $39.73

up +0.33


22/7/2014 04:00 PM  |  NYSEARCA : XLK
Last Trade: 39.73
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.33 (0.84 %)
Prev Close: 39.40
Open: 39.63
Bid: 39.53
Ask: 39.72
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 9%
Options:

Call Options: XLK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 XLK1425G28 10.75 0.00 11.15 108.0 12.00 108.0 0.0 0
29.00 XLK1425G29 9.55 0.00 10.15 108.0 11.05 108.0 0.0 0
30.00 XLK1425G30 9.20 0.00 9.35 428.0 9.85 428.0 0.0 0
30.50 XLK1425G30.5 8.70 0.00 8.85 428.0 9.35 428.0 0.0 0
31.00 XLK1425G31 8.20 0.00 8.35 428.0 8.85 428.0 0.0 0
31.50 XLK1425G31.5 7.70 0.00 7.85 428.0 8.30 428.0 0.0 0
32.00 XLK1425G32 7.25 0.00 7.35 452.0 7.80 452.0 0.0 0
32.50 XLK1425G32.5 6.75 0.00 6.95 428.0 7.30 428.0 0.0 0
33.00 XLK1425G33 6.25 0.00 6.45 428.0 6.80 428.0 0.0 0
33.50 XLK1425G33.5 5.75 0.00 5.95 428.0 6.30 428.0 0.0 0
34.00 XLK1425G34 5.25 0.00 5.45 428.0 5.80 428.0 0.0 0
34.50 XLK1425G34.5 4.75 0.00 4.95 428.0 5.30 428.0 0.0 0
35.00 XLK1425G35 4.20 0.00 4.45 33.0 4.80 428.0 0.0 0
35.50 XLK1425G35.5 2.54 -1.16 3.95 400.0 4.30 400.0 4.0 4
36.00 XLK1425G36 3.25 0.00 3.45 33.0 3.80 428.0 0.0 0
36.50 XLK1425G36.5 2.76 0.00 2.96 33.0 3.30 428.0 0.0 0
37.00 XLK1425G37 1.94 -0.33 2.46 1115.0 2.78 614.0 54.0 54
37.50 XLK1425G37.5 1.95 0.20 1.98 1705.0 2.27 559.0 19.0 223
38.00 XLK1425G38 0.97 -0.30 1.48 1708.0 1.78 1309.0 202.0 209
38.50 XLK1425G38.5 0.84 -0.09 0.99 1733.0 1.28 744.0 5.0 634
39.00 XLK1425G39 0.78 0.37 0.70 90.0 0.80 587.0 35.0 3,418
39.50 XLK1425G39.5 0.35 0.21 0.31 412.0 0.34 400.0 579.0 5,749
40.00 XLK1425G40 0.08 0.02 0.06 149.0 0.07 136.0 1260.0 1,090
40.50 XLK1425G40.5 0.02 0.00 0.01 23.0 0.02 339.0 0.0 0
41.00 XLK1425G41 0.02 0.00 0.00 0.0 0.02 220.0 0.0 0
41.50 XLK1425G41.5 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
42.00 XLK1425G42 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
42.50 XLK1425G42.5 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
43.00 XLK1425G43 0.02 0.00 0.00 0.0 0.02 617.0 0.0 0
43.50 XLK1425G43.5 0.02 0.00 0.00 0.0 0.02 622.0 0.0 0
44.00 XLK1425G44 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
44.50 XLK1425G44.5 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
45.00 XLK1425G45 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
45.50 XLK1425G45.5 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
46.00 XLK1425G46 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
46.50 XLK1425G46.5 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
47.00 XLK1425G47 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
47.50 XLK1425G47.5 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
48.00 XLK1425G48 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
48.50 XLK1425G48.5 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
49.00 XLK1425G49 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
50.00 XLK1425G50 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0

Put Options: XLK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 XLK1425S28 0.02 0.00 0.00 0.0 0.02 102.0 0.0 0
29.00 XLK1425S29 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
30.00 XLK1425S30 0.02 0.00 0.00 0.0 0.02 513.0 0.0 0
30.50 XLK1425S30.5 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
31.00 XLK1425S31 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
31.50 XLK1425S31.5 0.01 -0.01 0.00 0.0 0.02 109.0 10.0 10
32.00 XLK1425S32 0.02 0.00 0.00 0.0 0.02 109.0 0.0 0
32.50 XLK1425S32.5 0.02 0.00 0.01 64.0 0.02 210.0 0.0 0
33.00 XLK1425S33 0.02 0.00 0.01 5.0 0.02 74.0 0.0 0
33.50 XLK1425S33.5 0.02 0.00 0.01 25.0 0.02 213.0 0.0 0
34.00 XLK1425S34 0.02 0.00 0.01 10.0 0.02 1486.0 0.0 0
34.50 XLK1425S34.5 0.02 0.00 0.01 10.0 0.02 1078.0 0.0 0
35.00 XLK1425S35 0.02 0.00 0.01 38.0 0.02 516.0 0.0 0
35.50 XLK1425S35.5 0.02 0.00 0.01 10.0 0.02 88.0 0.0 0
36.00 XLK1425S36 0.04 0.02 0.01 58.0 0.02 216.0 500.0 2,888
36.50 XLK1425S36.5 0.02 0.00 0.01 439.0 0.02 432.0 0.0 0
37.00 XLK1425S37 0.09 0.06 0.01 10.0 0.02 972.0 10.0 1,519
37.50 XLK1425S37.5 0.08 0.07 0.01 1.0 0.02 516.0 10.0 10
38.00 XLK1425S38 0.42 0.39 0.01 566.0 0.02 1683.0 2.0 960
38.50 XLK1425S38.5 0.06 0.00 0.03 500.0 0.03 72.0 3.0 146
39.00 XLK1425S39 0.05 -0.06 0.03 549.0 0.06 132.0 3.0 956
39.50 XLK1425S39.5 0.11 -0.13 0.11 500.0 0.14 32.0 28.0 159
40.00 XLK1425S40 0.35 -0.18 0.35 400.0 0.42 400.0 95.0 32
40.50 XLK1425S40.5 0.99 0.00 0.74 398.0 0.94 433.0 0.0 0
41.00 XLK1425S41 1.36 -0.13 1.23 304.0 1.42 778.0 4.0 0
41.50 XLK1425S41.5 1.99 0.00 1.73 326.0 2.04 965.0 0.0 0
42.00 XLK1425S42 2.49 0.00 2.23 168.0 2.54 546.0 0.0 0
42.50 XLK1425S42.5 2.99 0.00 2.73 315.0 2.93 452.0 0.0 0
43.00 XLK1425S43 3.45 0.00 3.20 464.0 3.55 961.0 0.0 0
43.50 XLK1425S43.5 3.95 0.00 3.70 428.0 4.05 33.0 0.0 0
44.00 XLK1425S44 4.45 0.00 4.20 428.0 4.55 33.0 0.0 0
44.50 XLK1425S44.5 4.95 0.00 4.70 165.0 5.05 196.0 0.0 0
45.00 XLK1425S45 5.45 0.00 5.20 135.0 5.55 196.0 0.0 0
45.50 XLK1425S45.5 5.95 0.00 5.70 428.0 6.05 428.0 0.0 0
46.00 XLK1425S46 6.45 0.00 6.20 428.0 6.55 428.0 0.0 0
46.50 XLK1425S46.5 6.95 0.00 6.70 59.0 7.05 196.0 0.0 0
47.00 XLK1425S47 7.45 0.00 7.20 191.0 7.55 428.0 0.0 0
47.50 XLK1425S47.5 7.90 0.00 7.70 428.0 8.15 428.0 0.0 0
48.00 XLK1425S48 8.35 0.00 8.20 428.0 8.65 428.0 0.0 0
48.50 XLK1425S48.5 8.85 0.00 8.70 409.0 9.15 409.0 0.0 0
49.00 XLK1425S49 9.35 0.00 9.20 434.0 9.65 441.0 0.0 0
50.00 XLK1425S50 10.20 0.00 10.05 481.0 10.85 420.0 0.0 0
Trading Center