![Technology Select Sector](/common/images/company/A_XLK.png)
Technology Select Sector (XLK)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
175.00 | 37.50 | 40.80 | 0.00 | 39.15 | 0.00 | 0.00 % | 0 | 0 | - |
180.00 | 32.35 | 35.80 | 37.22 | 34.075 | 0.00 | 0.00 % | 0 | 2 | - |
185.00 | 27.15 | 30.75 | 39.49 | 28.95 | 0.00 | 0.00 % | 0 | 5 | - |
190.00 | 22.15 | 25.80 | 26.18 | 23.975 | 0.00 | 0.00 % | 0 | 1 | - |
195.00 | 18.50 | 19.90 | 39.81 | 19.20 | 0.00 | 0.00 % | 0 | 1 | - |
200.00 | 13.55 | 14.90 | 14.85 | 14.225 | -1.56 | -9.51 % | 2 | 157 | 09:56:47 |
202.50 | 11.20 | 12.10 | 14.92 | 11.65 | 0.00 | 0.00 % | 0 | 4 | - |
205.00 | 9.00 | 9.50 | 11.60 | 9.25 | 0.00 | 0.00 % | 0 | 18 | - |
207.50 | 7.05 | 7.35 | 8.20 | 7.20 | -4.37 | -34.77 % | 1 | 9 | 10:15:31 |
210.00 | 5.35 | 5.55 | 6.40 | 5.45 | -0.85 | -11.72 % | 2 | 76 | 09:45:56 |
212.50 | 3.80 | 3.95 | 3.95 | 3.875 | -1.75 | -30.70 % | 5 | 31 | 10:29:37 |
215.00 | 2.54 | 2.66 | 2.69 | 2.60 | -1.16 | -30.13 % | 39 | 269 | 10:28:16 |
217.50 | 1.58 | 1.67 | 1.76 | 1.625 | -0.85 | -32.57 % | 163 | 251 | 10:02:13 |
220.00 | 0.90 | 1.18 | 1.21 | 1.04 | -0.57 | -32.02 % | 15 | 1,146 | 09:55:40 |
222.50 | 0.46 | 0.56 | 0.55 | 0.51 | -0.46 | -45.54 % | 6 | 252 | 10:25:06 |
225.00 | 0.16 | 0.29 | 0.30 | 0.225 | -0.20 | -40.00 % | 15 | 1,443 | 10:26:37 |
227.50 | 0.10 | 0.23 | 0.19 | 0.165 | -0.14 | -42.42 % | 3 | 211 | 09:48:49 |
230.00 | 0.05 | 0.20 | 0.10 | 0.125 | -0.03 | -23.08 % | 10 | 1,256 | 10:13:47 |
232.50 | 0.02 | 0.10 | 0.06 | 0.06 | -0.09 | -60.00 % | 1 | 1,232 | 10:22:26 |
235.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00 % | 6 | 180 | 10:11:38 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
175.00 | 0.01 | 2.14 | 0.02 | 1.075 | 0.00 | 0.00 % | 0 | 10 | - |
180.00 | 0.01 | 2.14 | 0.00 | 1.075 | 0.00 | 0.00 % | 0 | 0 | - |
185.00 | 0.01 | 2.15 | 0.01 | 1.08 | -0.04 | -80.00 % | 1 | 1 | 10:07:04 |
190.00 | 0.01 | 2.17 | 0.00 | 1.09 | 0.00 | 0.00 % | 0 | 0 | - |
195.00 | 0.01 | 0.49 | 0.12 | 0.25 | 0.00 | 0.00 % | 0 | 22 | - |
200.00 | 0.15 | 0.46 | 0.39 | 0.305 | 0.21 | 116.67 % | 1 | 287 | 09:30:04 |
202.50 | 0.32 | 0.44 | 0.41 | 0.38 | 0.00 | 0.00 % | 0 | 338 | - |
205.00 | 0.58 | 0.71 | 0.61 | 0.645 | 0.14 | 29.79 % | 1 | 206 | 09:30:04 |
207.50 | 0.99 | 1.16 | 0.88 | 1.075 | 0.24 | 37.50 % | 1 | 56 | 09:59:14 |
210.00 | 1.70 | 1.83 | 1.72 | 1.765 | 0.47 | 37.60 % | 28 | 313 | 10:28:42 |
212.50 | 2.66 | 2.75 | 2.63 | 2.705 | 0.64 | 32.16 % | 24 | 135 | 10:28:59 |
215.00 | 3.85 | 4.00 | 3.60 | 3.925 | 0.50 | 16.13 % | 27 | 670 | 10:13:31 |
217.50 | 5.40 | 5.50 | 4.85 | 5.45 | 1.00 | 25.97 % | 3 | 105 | 10:12:04 |
220.00 | 7.15 | 8.00 | 6.47 | 7.575 | 1.71 | 35.92 % | 1 | 173 | 09:54:00 |
222.50 | 8.45 | 10.05 | 8.29 | 9.25 | 0.00 | 0.00 % | 0 | 868 | - |
225.00 | 11.40 | 11.95 | 9.95 | 11.675 | 0.00 | 0.00 % | 0 | 174 | - |
227.50 | 12.90 | 14.15 | 13.07 | 13.525 | 1.37 | 11.71 % | 4 | 134 | 09:56:56 |
230.00 | 15.55 | 17.30 | 15.08 | 16.425 | 0.72 | 5.01 % | 4 | 47 | 09:53:29 |
232.50 | 18.75 | 19.75 | 16.50 | 19.25 | 0.00 | 0.00 % | 0 | 11 | - |
235.00 | 19.40 | 22.95 | 19.00 | 21.175 | 0.00 | 0.00 % | 0 | 8 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.