HEALTH CARE SELECT SECTOR SPDR $49.29


22/5/2013 04:22 PM  |  NYSEARCA : XLV  |  Industries :
Last Trade: 49.29
Trade Time: May 22 4:06 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 49.29
Open: 49.56
Bid: 49.25
Ask: 49.37
12 Mo. Price Change : 35% - XLV has outperformed the S&P 500 by 10%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: XLV

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLV1318E30 0.00 0.00 17.20 32 20.75 32 0 0
31.00 XLV1318E31 0.00 0.00 16.25 32 19.70 31 0 0
32.00 XLV1318E32 0.00 0.00 15.30 32 18.70 31 0 0
33.00 XLV1318E33 0.00 0.00 14.30 32 17.70 32 0 0
34.00 XLV1318E34 0.00 0.00 13.30 32 16.70 32 0 0
35.00 XLV1318E35 0.00 0.00 12.30 32 15.70 32 0 0
36.00 XLV1318E36 0.00 0.00 11.30 32 14.70 31 0 0
37.00 XLV1318E37 0.00 0.00 10.30 32 13.70 32 0 0
38.00 XLV1318E38 9.45 0.00 9.30 32 12.70 32 0 0
39.00 XLV1318E39 7.27 0.00 8.25 32 11.70 32 0 0
40.00 XLV1318E40 8.92 0.00 8.95 20 9.20 20 0 0
41.00 XLV1318E41 0.00 0.00 6.20 32 9.70 31 0 0
42.00 XLV1318E42 4.37 0.00 5.20 32 8.70 32 0 0
43.00 XLV1318E43 5.83 0.00 5.95 20 6.15 42 0 0
44.00 XLV1318E44 4.81 0.00 5.05 20 5.15 20 0 0
45.00 XLV1318E45 4.06 0.00 4.05 20 4.15 42 0 0
46.00 XLV1318E46 3.10 0.00 3.05 20 3.15 42 0 0
47.00 XLV1318E47 2.05 0.00 2.03 20 2.17 20 0 0
48.00 XLV1318E48 1.08 0.00 1.06 20 1.17 20 0 0
49.00 XLV1318E49 0.07 0.00 0.07 20 0.17 20 0 0
50.00 XLV1318E50 0.04 0.00 0.00 0 0.02 20 0 457
51.00 XLV1318E51 0.00 0.00 0.00 0 0.53 20 0 0
52.00 XLV1318E52 0.00 0.00 0.00 0 0.53 20 0 0
53.00 XLV1318E53 0.00 0.00 0.00 0 0.53 20 0 0
54.00 XLV1318E54 0.00 0.00 0.00 0 0.53 20 0 0
55.00 XLV1318E55 0.00 0.00 0.00 0 0.53 20 0 0
56.00 XLV1318E56 0.00 0.00 0.00 0 0.53 20 0 0
57.00 XLV1318E57 0.00 0.00 0.00 0 0.53 20 0 0
58.00 XLV1318E58 0.00 0.00 0.00 0 0.53 20 0 0
59.00 XLV1318E59 0.00 0.00 0.00 0 0.53 20 0 0
60.00 XLV1318E60 0.00 0.00 0.00 0 0.53 20 0 0

Put Options: XLV

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLV1318Q30 0.00 0.00 0.00 0 0.53 20 0 0
31.00 XLV1318Q31 0.00 0.00 0.00 0 0.53 20 0 0
32.00 XLV1318Q32 0.00 0.00 0.00 0 0.53 20 0 0
33.00 XLV1318Q33 0.00 0.00 0.00 0 0.53 20 0 0
34.00 XLV1318Q34 0.00 0.00 0.00 0 0.53 20 0 0
35.00 XLV1318Q35 0.04 0.00 0.00 0 0.02 20 0 50
36.00 XLV1318Q36 0.00 0.00 0.00 0 0.53 20 0 0
37.00 XLV1318Q37 0.00 0.00 0.00 0 0.53 20 0 0
38.00 XLV1318Q38 0.00 0.00 0.00 0 0.53 20 0 0
39.00 XLV1318Q39 0.00 0.00 0.00 0 0.53 20 0 0
40.00 XLV1318Q40 0.00 0.00 0.00 0 0.53 20 0 0
41.00 XLV1318Q41 0.04 0.00 0.00 0 0.53 20 0 30
42.00 XLV1318Q42 0.02 0.00 0.00 0 0.02 20 0 224
43.00 XLV1318Q43 0.02 0.00 0.00 0 0.02 20 0 320
44.00 XLV1318Q44 0.01 0.00 0.00 0 0.01 10 0 1,249
45.00 XLV1318Q45 0.02 0.00 0.00 0 0.01 6 0 13,618
46.00 XLV1318Q46 0.01 0.00 0.00 0 0.01 6 0 8,801
47.00 XLV1318Q47 0.02 0.00 0.00 0 0.01 19 0 5,747
48.00 XLV1318Q48 0.04 0.00 0.00 0 0.03 20 0 1,633
49.00 XLV1318Q49 0.11 0.00 0.00 0 0.02 20 0 141
50.00 XLV1318Q50 1.06 0.00 0.85 20 0.95 20 0 0
51.00 XLV1318Q51 3.15 0.00 1.67 33 2.46 43 0 0
52.00 XLV1318Q52 0.00 0.00 1.33 10 3.35 33 0 0
53.00 XLV1318Q53 0.00 0.00 2.30 10 5.70 31 0 0
54.00 XLV1318Q54 0.00 0.00 3.30 32 6.55 10 0 0
55.00 XLV1318Q55 0.00 0.00 4.30 31 7.60 32 0 0
56.00 XLV1318Q56 0.00 0.00 5.30 32 8.80 32 0 0
57.00 XLV1318Q57 0.00 0.00 6.30 32 9.80 32 0 0
58.00 XLV1318Q58 0.00 0.00 7.30 32 10.80 32 0 0
59.00 XLV1318Q59 0.00 0.00 8.30 32 11.80 32 0 0
60.00 XLV1318Q60 0.00 0.00 9.30 32 12.80 32 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center