$64.88 -0.16 (-0.25%) Sec SPDR Hlth Shs of Benef.Interest - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 64.88
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.25%)
Prev Close: 65.04
Open: 65.16
Bid: 64.00
Ask: 66.00
Options:

Call Options: XLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
53.00 XLV1426I53 10.15 0.00 10.20 103.0 12.70 18.0 0.0 0
53.50 XLV1426I53.5 9.80 0.00 9.65 42.0 13.15 21.0 0.0 0
54.00 XLV1426I54 9.30 0.00 8.95 36.0 12.95 38.0 0.0 0
54.50 XLV1426I54.5 8.70 0.00 8.75 25.0 12.05 31.0 0.0 0
55.00 XLV1426I55 8.25 0.00 8.25 39.0 11.70 22.0 0.0 0
55.50 XLV1426I55.5 8.50 0.00 7.70 41.0 11.45 2.0 0.0 0
56.00 XLV1426I56 8.05 0.00 7.15 37.0 10.20 21.0 0.0 0
56.50 XLV1426I56.5 7.50 0.00 6.65 35.0 8.95 21.0 0.0 0
57.00 XLV1426I57 7.05 0.00 6.15 113.0 9.80 145.0 0.0 0
57.50 XLV1426I57.5 6.55 0.00 5.65 35.0 8.00 21.0 0.0 0
58.00 XLV1426I58 5.95 0.00 5.10 179.0 8.40 80.0 0.0 0
58.50 XLV1426I58.5 5.70 0.00 4.60 183.0 8.00 80.0 0.0 0
59.00 XLV1426I59 4.50 -0.70 5.75 84.0 6.15 16.0 3.0 6
59.50 XLV1426I59.5 5.34 0.00 5.25 395.0 5.65 48.0 2.0 2
60.00 XLV1426I60 4.25 0.00 4.75 50.0 5.40 23.0 0.0 0
60.50 XLV1426I60.5 3.95 0.00 4.25 50.0 4.90 23.0 25.0 25
61.00 XLV1426I61 2.55 -0.90 3.75 250.0 4.15 54.0 3.0 5
61.50 XLV1426I61.5 3.31 0.00 3.25 112.0 3.65 99.0 2.0 3
62.00 XLV1426I62 1.88 -0.33 2.80 110.0 3.15 112.0 8.0 10
62.50 XLV1426I62.5 1.48 -0.29 2.31 108.0 2.62 112.0 27.0 70
63.00 XLV1426I63 1.49 -0.17 1.83 84.0 2.21 112.0 10.0 38
63.50 XLV1426I63.5 1.39 0.15 1.39 66.0 1.65 323.0 19.0 15
64.00 XLV1426I64 0.97 0.00 0.95 58.0 1.09 43.0 5.0 489
64.50 XLV1426I64.5 0.74 0.19 0.57 60.0 0.68 43.0 11.0 55
65.00 XLV1426I65 0.30 0.01 0.26 67.0 0.40 140.0 5.0 22
65.50 XLV1426I65.5 0.05 0.00 0.08 58.0 0.12 23.0 0.0 0
66.00 XLV1426I66 0.05 0.00 0.01 71.0 0.05 73.0 0.0 0
66.50 XLV1426I66.5 0.02 0.01 0.01 10.0 0.03 64.0 9.0 9
67.00 XLV1426I67 0.02 0.00 0.01 10.0 0.02 42.0 0.0 0
67.50 XLV1426I67.5 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
68.00 XLV1426I68 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
68.50 XLV1426I68.5 0.02 0.00 0.00 0.0 0.02 37.0 0.0 0
69.00 XLV1426I69 0.02 0.00 0.00 0.0 0.02 52.0 0.0 0
69.50 XLV1426I69.5 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
70.00 XLV1426I70 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
70.50 XLV1426I70.5 0.00 0.00 0.00 0.0 0.02 52.0 0.0 0
71.00 XLV1426I71 0.00 0.00 0.00 0.0 0.02 52.0 0.0 0
71.50 XLV1426I71.5 0.00 0.00 0.00 0.0 0.02 52.0 0.0 0
72.00 XLV1426I72 0.00 0.00 0.00 0.0 0.02 52.0 0.0 0
73.00 XLV1426I73 0.00 0.00 0.00 0.0 0.02 52.0 0.0 0
74.00 XLV1426I74 0.00 0.00 0.00 0.0 0.02 52.0 0.0 0
75.00 XLV1426I75 0.00 0.00 0.00 0.0 0.02 52.0 0.0 0

Put Options: XLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
53.00 XLV1426U53 0.02 0.00 0.01 10.0 0.02 68.0 0.0 0
53.50 XLV1426U53.5 0.03 0.00 0.01 10.0 0.02 68.0 0.0 0
54.00 XLV1426U54 0.03 0.00 0.01 10.0 0.02 66.0 0.0 0
54.50 XLV1426U54.5 0.06 0.00 0.01 10.0 0.02 65.0 0.0 0
55.00 XLV1426U55 0.02 0.00 0.01 20.0 0.02 68.0 0.0 0
55.50 XLV1426U55.5 0.04 0.02 0.01 20.0 0.02 69.0 2.0 2
56.00 XLV1426U56 0.03 0.00 0.01 40.0 0.02 69.0 0.0 0
56.50 XLV1426U56.5 0.03 0.00 0.01 55.0 0.02 69.0 0.0 0
57.00 XLV1426U57 0.05 0.02 0.01 49.0 0.02 69.0 10.0 5
57.50 XLV1426U57.5 0.03 0.00 0.01 20.0 0.03 73.0 0.0 0
58.00 XLV1426U58 0.03 0.00 0.01 30.0 0.03 49.0 0.0 0
58.50 XLV1426U58.5 0.30 0.16 0.01 144.0 0.03 36.0 18.0 18
59.00 XLV1426U59 0.05 -0.01 0.01 500.0 0.03 16.0 10.0 1,001
59.50 XLV1426U59.5 0.19 0.15 0.01 309.0 0.03 16.0 18.0 22
60.00 XLV1426U60 0.02 0.00 0.01 30.0 0.03 35.0 1.0 561
60.50 XLV1426U60.5 0.05 0.01 0.01 892.0 0.03 45.0 5.0 91
61.00 XLV1426U61 0.05 0.00 0.02 97.0 0.04 57.0 10.0 130
61.50 XLV1426U61.5 0.13 0.07 0.02 234.0 0.04 61.0 1.0 2
62.00 XLV1426U62 0.13 0.12 0.01 520.0 0.05 85.0 2.0 2
62.50 XLV1426U62.5 0.03 -0.02 0.01 53.0 0.06 92.0 7.0 11
63.00 XLV1426U63 0.01 0.00 0.01 26.0 0.08 48.0 0.0 0
63.50 XLV1426U63.5 0.26 0.19 0.02 127.0 0.10 108.0 79.0 96
64.00 XLV1426U64 0.30 0.18 0.10 62.0 0.14 43.0 57.0 58
64.50 XLV1426U64.5 0.25 0.14 0.17 115.0 0.24 73.0 3.0 30
65.00 XLV1426U65 0.36 0.06 0.28 631.0 0.43 43.0 8.0 20
65.50 XLV1426U65.5 0.56 0.00 0.20 212.0 0.92 53.0 0.0 0
66.00 XLV1426U66 0.71 0.00 0.87 27.0 1.35 20.0 0.0 0
66.50 XLV1426U66.5 1.15 0.00 1.33 27.0 1.99 27.0 0.0 0
67.00 XLV1426U67 1.56 0.00 1.81 10.0 2.66 1.0 0.0 0
67.50 XLV1426U67.5 3.65 1.55 2.31 166.0 2.73 112.0 5.0 5
68.00 XLV1426U68 2.66 0.00 2.80 15.0 4.05 21.0 0.0 0
68.50 XLV1426U68.5 3.00 0.00 2.92 98.0 5.30 110.0 0.0 0
69.00 XLV1426U69 3.20 0.00 2.25 397.0 5.85 101.0 0.0 0
69.50 XLV1426U69.5 3.50 0.00 2.85 319.0 6.40 100.0 0.0 0
70.00 XLV1426U70 6.15 1.55 4.80 126.0 5.50 2.0 5.0 5
70.50 XLV1426U70.5 0.00 0.00 5.30 105.0 5.80 105.0 0.0 0
71.00 XLV1426U71 0.00 0.00 5.80 105.0 6.30 105.0 0.0 0
71.50 XLV1426U71.5 0.00 0.00 6.30 112.0 6.75 112.0 0.0 0
72.00 XLV1426U72 0.00 0.00 6.80 112.0 7.25 112.0 0.0 0
73.00 XLV1426U73 0.00 0.00 7.80 112.0 8.25 112.0 0.0 0
74.00 XLV1426U74 0.00 0.00 8.80 112.0 9.25 112.0 0.0 0
75.00 XLV1426U75 0.00 0.00 9.60 203.0 10.50 2.0 0.0 0