Health Care Select Sector SPDR® $57.86

down -0.34


23/4/2014 01:51 PM  |  NYSEARCA : XLV
Last Trade: 57.86
Trade Time: Apr 23 01:51 PM Eastern Daylight Time
Change: -0.34 (-0.58 %)
Prev Close: 58.20
Open: 58.30
Bid: 57.85
Ask: 57.86
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLV Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: XLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 XLV1425D46 11.01 -1.09 11.20 634.0 12.05 365.0 4.0 4
47.00 XLV1425D47 9.55 0.00 10.10 390.0 12.05 454.0 0.0 0
48.00 XLV1425D48 9.95 0.00 8.60 560.0 10.90 530.0 0.0 0
49.00 XLV1425D49 8.25 -0.85 8.75 561.0 8.95 556.0 10.0 74
49.50 XLV1425D49.5 8.60 0.00 8.25 595.0 8.95 773.0 0.0 0
50.00 XLV1425D50 6.20 -1.90 7.60 1563.0 8.05 1010.0 1.0 13
50.50 XLV1425D50.5 7.60 0.00 7.10 691.0 8.00 929.0 0.0 0
51.00 XLV1425D51 5.80 -1.35 6.60 1476.0 7.05 1316.0 16.0 16
51.50 XLV1425D51.5 6.60 0.00 6.25 611.0 7.00 967.0 0.0 0
52.00 XLV1425D52 6.10 0.00 5.60 1568.0 6.25 1594.0 0.0 0
52.50 XLV1425D52.5 5.45 -0.45 5.25 1459.0 5.45 1364.0 3.0 1
53.00 XLV1425D53 5.35 0.00 4.65 1633.0 5.05 1608.0 1.0 26
53.50 XLV1425D53.5 2.47 -2.18 4.15 1584.0 4.55 1568.0 18.0 78
54.00 XLV1425D54 4.35 0.20 3.65 1493.0 4.05 654.0 26.0 26
54.50 XLV1425D54.5 3.25 -0.40 3.15 1487.0 3.55 669.0 12.0 10
55.00 XLV1425D55 2.14 -1.01 2.70 1644.0 3.05 1543.0 51.0 82
55.50 XLV1425D55.5 2.30 -0.60 2.20 2312.0 2.53 2270.0 68.0 35
56.00 XLV1425D56 1.81 -0.52 1.71 1917.0 2.03 2028.0 3.0 49
56.50 XLV1425D56.5 1.93 0.00 1.25 2482.0 1.53 2407.0 15.0 627
57.00 XLV1425D57 0.89 -0.44 0.89 1631.0 0.97 632.0 5.0 367
57.50 XLV1425D57.5 0.57 -0.40 0.49 2100.0 0.58 1784.0 95.0 622
58.00 XLV1425D58 0.27 -0.33 0.23 500.0 0.25 546.0 5.0 372
58.50 XLV1425D58.5 0.10 -0.07 0.06 1792.0 0.09 747.0 1.0 52
59.00 XLV1425D59 0.03 -0.02 0.01 557.0 0.04 76.0 8.0 64
59.50 XLV1425D59.5 0.01 0.00 0.01 10.0 0.03 958.0 5.0 69
60.00 XLV1425D60 0.01 0.00 0.01 4.0 0.02 232.0 10.0 288
60.50 XLV1425D60.5 0.03 0.00 0.01 30.0 0.02 356.0 5.0 41
61.00 XLV1425D61 0.12 0.10 0.01 184.0 0.02 474.0 3.0 82
61.50 XLV1425D61.5 0.02 0.00 0.00 0.0 0.02 533.0 0.0 0
62.00 XLV1425D62 0.11 0.09 0.01 10.0 0.02 632.0 1.0 5
62.50 XLV1425D62.5 0.02 0.00 0.00 0.0 0.02 546.0 0.0 0
63.00 XLV1425D63 0.02 0.00 0.01 1.0 0.02 561.0 2.0 2
63.50 XLV1425D63.5 0.02 0.00 0.00 0.0 0.02 540.0 0.0 0
64.00 XLV1425D64 0.01 -0.01 0.01 10.0 0.02 558.0 10.0 10
65.00 XLV1425D65 0.02 0.00 0.01 250.0 0.02 878.0 0.0 0
66.00 XLV1425D66 0.02 0.00 0.01 10.0 0.02 916.0 0.0 0
67.00 XLV1425D67 0.02 0.00 0.01 10.0 0.02 920.0 0.0 0
68.00 XLV1425D68 0.02 0.00 0.00 0.0 0.02 597.0 0.0 0
69.00 XLV1425D69 0.02 0.00 0.00 0.0 0.02 588.0 0.0 0

Put Options: XLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 XLV1425P46 0.02 0.00 0.00 0.0 0.02 564.0 0.0 0
47.00 XLV1425P47 0.02 0.00 0.00 0.0 0.02 564.0 0.0 0
48.00 XLV1425P48 0.02 0.00 0.00 0.0 0.02 505.0 0.0 0
49.00 XLV1425P49 0.03 0.00 0.01 10.0 0.02 302.0 0.0 0
49.50 XLV1425P49.5 0.02 0.00 0.00 0.0 0.02 430.0 0.0 0
50.00 XLV1425P50 0.02 0.00 0.01 574.0 0.02 531.0 0.0 0
50.50 XLV1425P50.5 0.02 0.00 0.01 521.0 0.02 577.0 0.0 0
51.00 XLV1425P51 0.02 0.00 0.01 500.0 0.02 476.0 0.0 0
51.50 XLV1425P51.5 0.02 0.00 0.01 17.0 0.02 336.0 0.0 0
52.00 XLV1425P52 0.14 0.06 0.01 10.0 0.02 207.0 2.0 4
52.50 XLV1425P52.5 0.13 0.10 0.01 80.0 0.03 1591.0 5.0 5
53.00 XLV1425P53 0.12 0.09 0.01 10.0 0.03 1482.0 10.0 10
53.50 XLV1425P53.5 0.08 0.05 0.01 10.0 0.03 1174.0 10.0 10
54.00 XLV1425P54 0.07 0.04 0.01 10.0 0.03 1964.0 104.0 105
54.50 XLV1425P54.5 0.28 0.25 0.01 530.0 0.03 1046.0 10.0 16
55.00 XLV1425P55 0.39 0.36 0.01 500.0 0.04 2235.0 2.0 304
55.50 XLV1425P55.5 0.45 0.44 0.01 530.0 0.05 3213.0 21.0 32
56.00 XLV1425P56 0.04 0.03 0.02 41.0 0.06 2482.0 3.0 54
56.50 XLV1425P56.5 0.22 0.20 0.03 1153.0 0.08 2295.0 20.0 458
57.00 XLV1425P57 0.09 0.02 0.07 515.0 0.10 674.0 11.0 543
57.50 XLV1425P57.5 0.22 0.11 0.16 520.0 0.18 619.0 3.0 59
58.00 XLV1425P58 0.35 0.16 0.34 591.0 0.38 581.0 1110.0 251
58.50 XLV1425P58.5 0.77 0.31 0.68 996.0 0.76 1891.0 23.0 66
59.00 XLV1425P59 1.24 0.40 1.03 2438.0 1.22 1689.0 2.0 115
59.50 XLV1425P59.5 1.08 0.00 1.56 1746.0 1.71 1632.0 44.0 227
60.00 XLV1425P60 3.64 2.16 1.97 1555.0 2.21 811.0 10.0 74
60.50 XLV1425P60.5 2.72 0.74 2.27 1211.0 2.85 784.0 10.0 24
61.00 XLV1425P61 2.45 0.00 2.77 1056.0 3.40 781.0 0.0 0
61.50 XLV1425P61.5 2.95 0.00 3.25 587.0 3.75 545.0 0.0 0
62.00 XLV1425P62 3.45 0.00 3.75 1075.0 4.45 805.0 0.0 0
62.50 XLV1425P62.5 3.95 0.00 4.25 848.0 4.75 221.0 0.0 0
63.00 XLV1425P63 4.45 0.00 4.75 869.0 5.30 549.0 0.0 0
63.50 XLV1425P63.5 4.95 0.00 5.25 568.0 5.75 556.0 0.0 0
64.00 XLV1425P64 4.65 -0.80 5.55 536.0 6.45 536.0 10.0 10
65.00 XLV1425P65 6.45 0.00 6.55 536.0 7.45 535.0 0.0 0
66.00 XLV1425P66 7.45 0.00 7.55 536.0 8.45 536.0 0.0 0
67.00 XLV1425P67 8.45 0.00 8.55 536.0 9.30 534.0 0.0 0
68.00 XLV1425P68 8.75 0.00 9.35 320.0 10.60 260.0 0.0 0
69.00 XLV1425P69 9.20 0.00 10.15 320.0 11.70 260.0 0.0 0
Trading Center