$63.64 0.00 (0.00%) Sec SPDR Hlth Shs of Benef.Interest - NYSEARCA

Sep. 15, 2014 | 04:00 PM
Last Trade: 63.64
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 63.64
Open: 63.81
Bid: 63.32
Ask: 63.67
Options:

Call Options: XLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 XLV1420I40 17.65 -4.30 22.55 10.0 24.55 10.0 5.0 5
42.00 XLV1420I42 19.75 0.00 20.55 10.0 22.55 10.0 0.0 0
43.00 XLV1420I43 17.65 -1.20 19.75 10.0 21.35 10.0 10.0 13
44.00 XLV1420I44 16.00 -1.70 18.75 10.0 20.35 10.0 20.0 20
45.00 XLV1420I45 18.65 0.00 18.45 76.0 19.00 300.0 209.0 280
46.00 XLV1420I46 13.80 -1.95 15.75 10.0 19.60 10.0 4.0 1
47.00 XLV1420I47 17.01 2.16 14.85 32.0 18.45 22.0 5.0 5
48.00 XLV1420I48 16.30 2.45 13.85 32.0 17.55 31.0 2.0 77
49.00 XLV1420I49 10.92 -1.83 12.75 32.0 16.60 26.0 6.0 6
50.00 XLV1420I50 14.17 2.37 11.80 31.0 15.45 25.0 1.0 21
51.00 XLV1420I51 12.90 2.00 10.90 32.0 14.65 26.0 3.0 2
52.00 XLV1420I52 11.52 0.00 9.90 32.0 13.45 21.0 1.0 37
53.00 XLV1420I53 10.55 0.00 9.70 36.0 11.40 300.0 7.0 227
53.00 XLV1426I53 8.50 0.00 8.50 26.0 12.50 25.0 0.0 0
53.50 XLV1426I53.5 8.00 0.00 8.00 20.0 12.15 20.0 0.0 0
54.00 XLV1420I54 7.95 0.00 7.95 25.0 11.45 30.0 17.0 248
54.00 XLV1426I54 7.50 0.00 7.50 20.0 11.70 20.0 0.0 0
54.50 XLV1420I54.5 7.10 0.00 7.10 20.0 11.10 20.0 0.0 0
54.50 XLV1426I54.5 7.35 0.00 7.35 10.0 10.90 1.0 0.0 0
55.00 XLV1420I55 8.55 0.40 8.15 329.0 9.15 325.0 1.0 184
55.00 XLV1426I55 7.15 0.00 7.15 1.0 10.35 10.0 0.0 0
55.50 XLV1420I55.5 7.05 0.00 7.05 1.0 9.35 1.0 0.0 0
55.50 XLV1426I55.5 6.45 0.00 6.45 1.0 9.55 1.0 0.0 0
56.00 XLV1420I56 8.00 0.90 7.10 331.0 8.10 325.0 3.0 290
56.00 XLV1426I56 7.10 0.00 7.10 1.0 8.40 1.0 0.0 0
56.50 XLV1420I56.5 5.90 0.00 5.90 30.0 8.30 29.0 0.0 0
56.50 XLV1426I56.5 6.05 0.00 6.05 1.0 8.15 1.0 0.0 0
57.00 XLV1420I57 6.04 -0.26 6.30 49.0 7.05 70.0 8.0 350
57.00 XLV1426I57 5.75 0.00 5.75 30.0 7.30 29.0 0.0 0
57.50 XLV1420I57.5 5.10 0.00 5.10 30.0 7.00 26.0 0.0 0
57.50 XLV1426I57.5 5.35 0.00 5.35 21.0 6.90 26.0 0.0 0
58.00 XLV1420I58 5.50 0.25 5.25 324.0 6.05 325.0 1.0 425
58.00 XLV1426I58 4.85 0.00 4.85 20.0 6.45 10.0 0.0 0
58.50 XLV1420I58.5 4.35 0.00 4.35 10.0 5.95 10.0 0.0 0
58.50 XLV1426I58.5 4.10 0.00 4.10 30.0 6.30 26.0 0.0 0
59.00 XLV1420I59 4.79 0.00 4.25 324.0 5.05 404.0 1.0 3,421
59.00 XLV1426I59 3.60 -0.30 3.90 26.0 5.40 26.0 3.0 6
59.50 XLV1420I59.5 3.70 0.00 3.70 29.0 4.65 25.0 0.0 0
59.50 XLV1426I59.5 1.59 -1.96 3.55 26.0 4.70 26.0 2.0 2
60.00 XLV1420I60 3.80 0.00 3.30 321.0 4.15 309.0 22.0 4,318
60.00 XLV1426I60 3.00 0.00 3.00 29.0 4.45 26.0 0.0 0
60.50 XLV1420I60.5 2.60 0.00 2.60 29.0 3.85 28.0 0.0 0
60.50 XLV1426I60.5 2.62 0.00 2.62 29.0 3.85 26.0 25.0 25
61.00 XLV1420I61 2.69 0.00 2.31 319.0 3.05 46.0 4.0 8,239
61.00 XLV1426I61 2.93 0.00 2.30 329.0 3.35 309.0 1.0 14
61.50 XLV1420I61.5 1.60 0.00 1.60 29.0 2.67 27.0 0.0 0
61.50 XLV1426I61.5 0.87 -0.99 1.86 29.0 2.78 27.0 1.0 3
62.00 XLV1420I62 1.67 0.00 1.37 343.0 2.08 310.0 4.0 1,378
62.00 XLV1426I62 1.88 0.44 1.44 324.0 2.03 310.0 8.0 10
62.50 XLV1420I62.5 1.47 0.52 0.95 463.0 1.51 341.0 20.0 83
62.50 XLV1426I62.5 1.48 0.42 1.06 323.0 1.57 311.0 27.0 70
63.00 XLV1420I63 0.84 0.00 0.59 449.0 1.05 427.0 75.0 2,706
63.00 XLV1426I63 1.40 0.68 0.72 325.0 1.14 312.0 4.0 30
63.50 XLV1420I63.5 0.49 0.00 0.30 606.0 0.63 428.0 48.0 146
63.50 XLV1426I63.5 0.70 0.13 0.43 300.0 0.74 313.0 10.0 10
64.00 XLV1420I64 0.20 0.00 0.12 710.0 0.50 256.0 1991.0 1,222
64.00 XLV1426I64 0.30 0.00 0.06 30.0 0.54 30.0 53.0 495
64.50 XLV1420I64.5 0.09 0.00 0.05 344.0 0.14 327.0 24.0 1,157
64.50 XLV1426I64.5 0.38 0.29 0.09 339.0 0.50 56.0 23.0 69
65.00 XLV1420I65 0.01 0.00 0.02 644.0 0.14 248.0 15.0 1,129
65.00 XLV1426I65 0.28 0.24 0.02 10.0 0.14 229.0 10.0 20
65.50 XLV1420I65.5 0.06 0.03 0.01 300.0 0.14 248.0 20.0 30
65.50 XLV1426I65.5 0.01 0.00 0.01 51.0 0.14 149.0 0.0 0
66.00 XLV1420I66 0.03 0.02 0.01 10.0 0.14 248.0 19.0 111
66.00 XLV1426I66 0.03 0.00 0.01 85.0 0.14 149.0 0.0 0
66.50 XLV1420I66.5 0.14 0.00 0.01 10.0 0.14 135.0 0.0 0
66.50 XLV1426I66.5 0.02 -0.01 0.01 10.0 0.14 149.0 9.0 9
67.00 XLV1420I67 0.07 -0.07 0.01 50.0 0.14 248.0 3.0 17
67.00 XLV1426I67 0.03 0.00 0.01 10.0 0.14 149.0 0.0 0
67.50 XLV1420I67.5 0.14 0.00 0.00 0.0 0.14 135.0 0.0 0
67.50 XLV1426I67.5 0.03 0.00 0.00 0.0 0.14 149.0 0.0 0
68.00 XLV1420I68 0.01 0.00 0.01 264.0 0.14 248.0 2.0 15
68.00 XLV1426I68 0.13 0.00 0.00 0.0 0.14 149.0 0.0 0
68.50 XLV1420I68.5 0.03 0.00 0.00 0.0 0.14 135.0 0.0 0
68.50 XLV1426I68.5 0.03 0.00 0.00 0.0 0.14 149.0 0.0 0
69.00 XLV1420I69 0.02 0.01 0.01 200.0 0.14 135.0 200.0 213
69.00 XLV1426I69 0.13 0.00 0.00 0.0 0.14 149.0 0.0 0
69.50 XLV1420I69.5 0.14 0.00 0.00 0.0 0.14 248.0 0.0 0
69.50 XLV1426I69.5 0.03 0.00 0.00 0.0 0.14 149.0 0.0 0
70.00 XLV1420I70 0.08 -0.06 0.01 10.0 0.14 248.0 6.0 28
70.00 XLV1426I70 0.14 0.00 0.00 0.0 0.14 149.0 0.0 0
70.50 XLV1420I70.5 0.14 0.00 0.00 0.0 0.14 248.0 0.0 0
71.00 XLV1420I71 0.05 -0.09 0.01 10.0 0.14 248.0 1.0 1
71.50 XLV1420I71.5 0.14 0.00 0.00 0.0 0.14 248.0 0.0 0
72.00 XLV1420I72 0.14 0.00 0.01 10.0 0.14 248.0 0.0 0
73.00 XLV1420I73 0.14 0.00 0.00 0.0 0.14 248.0 0.0 0

Put Options: XLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 XLV1420U40 0.03 -0.03 0.01 10.0 0.14 237.0 3.0 130
42.00 XLV1420U42 0.04 0.00 0.01 10.0 0.14 240.0 4.0 70
43.00 XLV1420U43 0.05 -0.09 0.01 500.0 0.14 135.0 30.0 288
44.00 XLV1420U44 0.06 0.02 0.01 50.0 0.14 248.0 1.0 22
45.00 XLV1420U45 0.01 0.00 0.01 3.0 0.14 135.0 3.0 73
46.00 XLV1420U46 0.23 0.15 0.01 22.0 0.14 237.0 20.0 112
47.00 XLV1420U47 0.05 -0.06 0.01 32.0 0.14 71.0 10.0 283
48.00 XLV1420U48 0.01 -0.04 0.01 1.0 0.14 10.0 1.0 1,026
49.00 XLV1420U49 0.09 0.02 0.01 786.0 0.14 237.0 4.0 65
50.00 XLV1420U50 0.01 0.00 0.01 14.0 0.14 248.0 28.0 122
51.00 XLV1420U51 0.03 -0.02 0.01 520.0 0.14 135.0 2.0 3,136
52.00 XLV1420U52 0.02 0.01 0.01 1.0 0.14 237.0 10.0 541
53.00 XLV1420U53 0.04 -0.10 0.02 29.0 0.14 10.0 4.0 2,463
53.00 XLV1426U53 0.06 0.00 0.01 10.0 0.14 149.0 0.0 0
53.50 XLV1426U53.5 0.07 0.00 0.01 10.0 0.14 149.0 0.0 0
54.00 XLV1420U54 0.01 -0.13 0.01 7.0 0.14 237.0 2.0 620
54.00 XLV1426U54 0.14 0.00 0.01 10.0 0.14 149.0 0.0 0
54.50 XLV1420U54.5 0.04 0.00 0.01 20.0 0.14 135.0 0.0 0
54.50 XLV1426U54.5 0.05 0.00 0.01 10.0 0.14 149.0 0.0 0
55.00 XLV1420U55 0.05 -0.09 0.01 254.0 0.14 135.0 21.0 545
55.00 XLV1426U55 0.04 0.00 0.01 73.0 0.14 149.0 0.0 0
55.50 XLV1420U55.5 0.03 0.00 0.01 500.0 0.14 135.0 0.0 0
55.50 XLV1426U55.5 0.04 0.00 0.01 21.0 0.14 135.0 2.0 2
56.00 XLV1420U56 0.05 0.04 0.01 30.0 0.14 135.0 10.0 1,410
56.00 XLV1426U56 0.01 0.00 0.01 10.0 0.14 149.0 0.0 0
56.50 XLV1420U56.5 0.05 0.00 0.01 10.0 0.14 135.0 0.0 0
56.50 XLV1426U56.5 0.01 0.00 0.01 52.0 0.14 149.0 0.0 0
57.00 XLV1420U57 0.05 -0.03 0.01 10.0 0.14 237.0 1.0 2,241
57.00 XLV1426U57 0.05 0.04 0.01 79.0 0.14 149.0 10.0 5
57.50 XLV1420U57.5 0.05 0.00 0.01 10.0 0.14 135.0 0.0 0
57.50 XLV1426U57.5 0.01 0.00 0.01 109.0 0.14 149.0 0.0 0
58.00 XLV1420U58 0.03 0.00 0.01 20.0 0.14 248.0 5.0 3,728
58.00 XLV1426U58 0.01 0.00 0.01 149.0 0.14 209.0 0.0 0
58.50 XLV1420U58.5 0.14 0.00 0.01 10.0 0.14 135.0 0.0 0
58.50 XLV1426U58.5 0.30 0.29 0.01 51.0 0.14 135.0 18.0 18
59.00 XLV1420U59 0.04 -0.03 0.01 22.0 0.14 237.0 8.0 2,117
59.00 XLV1426U59 0.05 0.03 0.02 109.0 0.14 30.0 10.0 1,001
59.50 XLV1420U59.5 0.13 0.12 0.01 10.0 0.14 168.0 10.0 10
59.50 XLV1426U59.5 0.19 0.18 0.01 10.0 0.14 10.0 18.0 22
60.00 XLV1420U60 0.03 0.02 0.01 10.0 0.14 10.0 3.0 7,122
60.00 XLV1426U60 0.08 0.04 0.04 10.0 0.14 10.0 15.0 561
60.50 XLV1420U60.5 0.05 0.03 0.01 10.0 0.14 237.0 80.0 90
60.50 XLV1426U60.5 0.05 0.01 0.04 20.0 0.14 10.0 5.0 93
61.00 XLV1420U61 0.07 0.03 0.02 10.0 0.14 10.0 9.0 2,540
61.00 XLV1426U61 0.09 0.00 0.08 10.0 0.19 10.0 250.0 140
61.50 XLV1420U61.5 0.07 0.06 0.01 30.0 0.14 10.0 10.0 34
61.50 XLV1426U61.5 0.13 0.04 0.09 535.0 0.50 101.0 1.0 2
62.00 XLV1420U62 0.12 0.00 0.05 20.0 0.18 10.0 1.0 1,178
62.00 XLV1426U62 0.13 -0.02 0.15 300.0 0.50 20.0 2.0 2
62.50 XLV1420U62.5 0.14 -0.04 0.10 472.0 0.50 46.0 7.0 1,294
62.50 XLV1426U62.5 0.23 0.01 0.10 30.0 0.58 30.0 1.0 12
63.00 XLV1420U63 0.27 0.00 0.05 40.0 0.55 40.0 1056.0 1,109
63.00 XLV1426U63 0.34 0.00 0.24 30.0 0.72 30.0 0.0 0
63.50 XLV1420U63.5 0.43 0.00 0.31 572.0 0.60 460.0 66.0 314
63.50 XLV1426U63.5 0.52 0.04 0.48 336.0 0.80 314.0 4.0 20
64.00 XLV1420U64 0.74 0.00 0.66 12.0 0.98 783.0 56.0 1,923
64.00 XLV1426U64 0.70 0.00 0.70 193.0 1.11 442.0 0.0 0
64.50 XLV1420U64.5 0.62 -0.22 0.84 310.0 1.53 403.0 982.0 1,021
64.50 XLV1426U64.5 0.98 0.05 0.93 324.0 1.51 539.0 13.0 32
65.00 XLV1420U65 1.35 0.10 1.25 319.0 1.96 314.0 44.0 236
65.00 XLV1426U65 1.26 -0.06 1.32 327.0 2.06 494.0 20.0 20
65.50 XLV1420U65.5 1.82 0.19 1.63 319.0 2.56 334.0 20.0 20
65.50 XLV1426U65.5 1.67 0.00 1.67 29.0 2.65 327.0 0.0 0
66.00 XLV1420U66 5.75 3.94 1.81 26.0 3.45 327.0 19.0 56
66.00 XLV1426U66 2.07 0.00 2.07 25.0 3.40 21.0 0.0 0
66.50 XLV1420U66.5 2.72 0.13 2.59 319.0 3.75 337.0 3.0 20
66.50 XLV1426U66.5 2.49 0.00 2.49 28.0 3.55 327.0 0.0 0
67.00 XLV1420U67 2.82 -0.18 3.00 319.0 4.25 320.0 10.0 30
67.00 XLV1426U67 2.66 0.00 2.66 1.0 5.45 300.0 0.0 0
67.50 XLV1420U67.5 3.70 0.20 3.50 319.0 4.65 324.0 20.0 20
67.50 XLV1426U67.5 2.78 0.00 2.78 25.0 5.95 26.0 0.0 0
68.00 XLV1420U68 6.75 2.75 4.00 319.0 5.30 337.0 38.0 78
68.00 XLV1426U68 2.94 0.00 2.94 25.0 6.45 25.0 0.0 0
68.50 XLV1420U68.5 4.70 0.35 4.35 319.0 5.70 335.0 20.0 20
68.50 XLV1426U68.5 4.55 0.00 4.55 316.0 5.75 1.0 0.0 0
69.00 XLV1420U69 5.20 0.10 5.10 325.0 6.15 334.0 8.0 48
69.00 XLV1426U69 3.80 0.00 3.80 1.0 7.50 20.0 0.0 0
69.50 XLV1420U69.5 5.40 0.00 5.40 316.0 6.95 316.0 0.0 0
69.50 XLV1426U69.5 5.50 0.00 5.50 316.0 6.85 1.0 0.0 0
70.00 XLV1420U70 11.20 5.10 6.10 325.0 7.15 334.0 20.0 30
70.00 XLV1426U70 6.00 0.00 6.00 325.0 7.10 336.0 0.0 0
70.50 XLV1420U70.5 6.45 0.00 6.45 316.0 7.85 1.0 0.0 0
71.00 XLV1420U71 11.95 5.00 6.95 325.0 8.25 321.0 5.0 43
71.50 XLV1420U71.5 7.35 0.00 7.35 316.0 8.80 1.0 0.0 0
72.00 XLV1420U72 12.70 5.65 7.05 19.0 10.50 25.0 9.0 53
73.00 XLV1420U73 9.25 0.35 8.90 325.0 10.35 337.0 11.0 11