$69.18 +0.42 (0.61%) Sec SPDR Hlth Shs of Benef.Interest - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 69.18
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.42 (0.61%)
Prev Close: 68.76
Open: 68.99
Bid: 68.95
Ask: 69.89
Options:

Call Options: XLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
54.00 XLV1428K54 13.95 0.00 14.70 605.0 15.35 75.0 0.0 0
54.50 XLV1428K54.5 12.45 0.00 12.70 140.0 14.95 140.0 0.0 0
55.00 XLV1428K55 11.95 0.00 12.20 140.0 14.45 140.0 0.0 0
55.50 XLV1428K55.5 11.45 0.00 11.60 140.0 13.75 20.0 0.0 0
56.00 XLV1428K56 10.95 0.00 11.20 140.0 13.45 140.0 0.0 0
56.50 XLV1428K56.5 10.45 0.00 10.80 140.0 12.75 20.0 0.0 0
57.00 XLV1428K57 9.95 0.00 10.30 140.0 12.30 140.0 0.0 0
57.50 XLV1428K57.5 9.45 0.00 9.80 140.0 11.75 20.0 0.0 0
58.00 XLV1428K58 8.95 0.00 9.30 140.0 11.25 20.0 0.0 0
58.50 XLV1428K58.5 9.85 0.00 9.00 20.0 10.75 140.0 0.0 0
59.00 XLV1428K59 9.35 0.00 9.05 105.0 10.30 206.0 0.0 0
59.50 XLV1428K59.5 4.85 -4.00 8.80 336.0 9.90 336.0 3.0 2
60.00 XLV1428K60 2.05 -6.40 8.70 334.0 9.35 353.0 12.0 12
60.50 XLV1428K60.5 6.74 -1.11 7.80 255.0 8.90 140.0 1.0 3
61.00 XLV1428K61 7.35 0.00 7.30 336.0 8.40 336.0 0.0 0
61.50 XLV1428K61.5 6.85 0.00 6.85 336.0 7.90 336.0 0.0 0
62.00 XLV1428K62 6.12 -0.33 6.75 328.0 7.35 353.0 1.0 6
62.50 XLV1428K62.5 4.73 -1.12 6.25 348.0 6.85 353.0 4.0 11
63.00 XLV1428K63 5.43 -0.02 5.75 705.0 6.35 90.0 6.0 20
63.50 XLV1428K63.5 3.62 -1.23 4.80 316.0 5.90 336.0 1.0 4
64.00 XLV1428K64 4.17 -0.28 4.75 360.0 5.25 140.0 1.0 17
64.50 XLV1428K64.5 2.32 -1.63 4.25 265.0 4.75 140.0 8.0 65
65.00 XLV1428K65 3.57 0.12 3.75 140.0 4.25 140.0 10.0 14
65.50 XLV1428K65.5 2.91 -0.04 3.25 329.0 3.75 30.0 10.0 13
66.00 XLV1428K66 2.71 0.24 2.56 504.0 3.25 140.0 3.0 15
66.50 XLV1428K66.5 2.46 0.48 2.40 336.0 2.73 140.0 1.0 2
67.00 XLV1428K67 1.55 0.00 1.67 856.0 2.27 6.0 30.0 46
67.50 XLV1428K67.5 0.99 -0.03 1.40 342.0 1.74 30.0 30.0 55
68.00 XLV1428K68 1.11 0.21 0.79 898.0 1.24 140.0 19.0 138
68.50 XLV1428K68.5 0.69 0.40 0.52 340.0 0.74 140.0 4.0 126
69.00 XLV1428K69 0.23 0.13 0.12 316.0 0.28 30.0 45.0 42
69.50 XLV1428K69.5 0.01 0.00 0.01 20.0 0.11 548.0 0.0 0
70.00 XLV1428K70 0.02 -0.08 0.01 300.0 0.07 702.0 5.0 5
70.50 XLV1428K70.5 0.09 0.00 0.01 10.0 0.06 772.0 0.0 0
71.00 XLV1428K71 0.09 0.00 0.01 10.0 0.06 706.0 0.0 0
71.50 XLV1428K71.5 0.09 0.00 0.01 12.0 0.06 140.0 0.0 0
72.00 XLV1428K72 0.09 0.00 0.01 10.0 0.06 140.0 0.0 0
72.50 XLV1428K72.5 0.09 0.00 0.00 0.0 0.06 190.0 0.0 0
73.00 XLV1428K73 0.09 0.00 0.00 0.0 0.06 140.0 0.0 0
73.50 XLV1428K73.5 0.08 0.00 0.00 0.0 0.06 140.0 0.0 0
74.00 XLV1428K74 0.09 0.00 0.00 0.0 0.06 140.0 0.0 0
74.50 XLV1428K74.5 0.08 0.00 0.00 0.0 0.06 140.0 0.0 0
75.00 XLV1428K75 0.08 0.00 0.00 0.0 0.06 140.0 0.0 0
75.50 XLV1428K75.5 0.08 0.00 0.00 0.0 0.06 140.0 0.0 0
76.00 XLV1428K76 0.08 0.00 0.00 0.0 0.06 215.0 0.0 0
77.00 XLV1428K77 0.08 0.00 0.00 0.0 0.06 216.0 0.0 0
78.00 XLV1428K78 0.08 0.00 0.00 0.0 0.06 251.0 0.0 0
79.00 XLV1428K79 0.08 0.00 0.00 0.0 0.09 675.0 0.0 0

Put Options: XLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
54.00 XLV1428W54 0.08 0.00 0.01 10.0 0.10 1140.0 0.0 0
54.50 XLV1428W54.5 0.08 0.00 0.01 30.0 0.06 584.0 0.0 0
55.00 XLV1428W55 0.02 -0.06 0.01 40.0 0.06 210.0 1.0 1
55.50 XLV1428W55.5 0.08 0.00 0.01 5.0 0.10 678.0 0.0 0
56.00 XLV1428W56 0.20 0.07 0.01 10.0 0.06 384.0 2.0 5
56.50 XLV1428W56.5 0.51 0.43 0.01 10.0 0.10 1170.0 61.0 60
57.00 XLV1428W57 0.08 0.00 0.01 10.0 0.06 668.0 0.0 0
57.50 XLV1428W57.5 0.08 0.00 0.01 10.0 0.06 565.0 0.0 0
58.00 XLV1428W58 0.31 0.22 0.01 10.0 0.06 140.0 12.0 7
58.50 XLV1428W58.5 0.97 0.89 0.01 10.0 0.06 677.0 1.0 1
59.00 XLV1428W59 0.09 -0.04 0.01 10.0 0.06 343.0 5.0 2
59.50 XLV1428W59.5 0.08 0.00 0.01 10.0 0.06 540.0 0.0 0
60.00 XLV1428W60 0.08 0.00 0.01 10.0 0.06 693.0 0.0 0
60.50 XLV1428W60.5 0.32 0.23 0.01 10.0 0.06 224.0 10.0 23
61.00 XLV1428W61 0.12 0.02 0.01 10.0 0.10 140.0 4.0 12
61.50 XLV1428W61.5 0.73 0.64 0.01 10.0 0.06 140.0 1.0 11
62.00 XLV1428W62 0.02 -0.06 0.01 10.0 0.06 240.0 5.0 27
62.50 XLV1428W62.5 0.08 0.00 0.01 10.0 0.06 140.0 0.0 0
63.00 XLV1428W63 0.04 -0.04 0.01 10.0 0.06 225.0 7.0 7
63.50 XLV1428W63.5 0.08 0.00 0.01 10.0 0.06 140.0 0.0 0
64.00 XLV1428W64 0.11 0.02 0.01 11.0 0.06 640.0 70.0 70
64.50 XLV1428W64.5 1.11 1.02 0.01 79.0 0.05 156.0 2.0 2
65.00 XLV1428W65 0.09 0.00 0.01 558.0 0.06 590.0 5.0 18
65.50 XLV1428W65.5 0.08 -0.01 0.01 2.0 0.06 300.0 3.0 9
66.00 XLV1428W66 0.11 0.02 0.02 378.0 0.06 615.0 10.0 81
66.50 XLV1428W66.5 0.11 0.02 0.01 37.0 0.06 590.0 4.0 18
67.00 XLV1428W67 0.38 0.37 0.01 91.0 0.06 610.0 10.0 123
67.50 XLV1428W67.5 0.03 -0.02 0.03 2.0 0.06 600.0 2.0 45
68.00 XLV1428W68 0.05 0.00 0.01 1.0 0.07 829.0 5.0 82
68.50 XLV1428W68.5 0.11 0.00 0.08 41.0 0.16 1720.0 320.0 369
69.00 XLV1428W69 0.11 -0.24 0.05 20.0 0.10 430.0 3.0 5
69.50 XLV1428W69.5 1.72 1.09 0.31 87.0 0.76 595.0 8.0 8
70.00 XLV1428W70 1.12 0.00 0.79 20.0 1.24 336.0 0.0 0
70.50 XLV1428W70.5 1.61 0.00 1.27 30.0 1.83 336.0 0.0 0
71.00 XLV1428W71 2.05 0.00 1.75 30.0 2.27 336.0 0.0 0
71.50 XLV1428W71.5 2.50 0.00 2.15 140.0 2.90 140.0 0.0 0
72.00 XLV1428W72 3.00 0.00 2.76 30.0 3.20 336.0 0.0 0
72.50 XLV1428W72.5 3.30 0.00 3.10 140.0 3.60 140.0 0.0 0
73.00 XLV1428W73 3.80 0.00 3.60 140.0 4.10 140.0 0.0 0
73.50 XLV1428W73.5 4.40 0.00 4.10 330.0 4.60 336.0 0.0 0
74.00 XLV1428W74 4.80 0.00 4.60 170.0 5.10 140.0 0.0 0
74.50 XLV1428W74.5 5.30 0.00 5.10 336.0 5.60 336.0 0.0 0
75.00 XLV1428W75 5.85 0.00 5.60 336.0 6.10 336.0 0.0 0
75.50 XLV1428W75.5 6.35 0.00 6.10 336.0 6.60 336.0 0.0 0
76.00 XLV1428W76 6.85 0.00 6.60 336.0 7.10 336.0 0.0 0
77.00 XLV1428W77 7.80 0.00 7.60 336.0 8.10 336.0 0.0 0
78.00 XLV1428W78 8.85 0.00 8.60 336.0 9.10 336.0 0.0 0
79.00 XLV1428W79 9.90 0.00 9.65 75.0 10.25 170.0 0.0 0