$68.00 0.00 (0.00%) Sec SPDR Hlth Shs of Benef.Interest - NYSEARCA

Nov. 20, 2014 | 04:00 PM
Last Trade: 68.00
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 68.00
Open: 67.99
Bid: 68.08
Ask: 68.70
Options:

Call Options: XLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 XLV1422K49 17.40 0.00 17.40 140.0 20.60 140.0 0.0 0
50.00 XLV1422K50 16.25 0.00 16.25 140.0 19.65 140.0 0.0 0
51.00 XLV1422K51 15.25 0.00 15.25 140.0 18.65 140.0 0.0 0
52.00 XLV1422K52 14.25 0.00 14.25 140.0 17.65 140.0 0.0 0
53.00 XLV1422K53 13.25 0.00 13.25 140.0 16.65 140.0 0.0 0
53.50 XLV1422K53.5 12.75 0.00 12.75 140.0 16.15 140.0 0.0 0
54.00 XLV1422K54 12.25 0.00 12.25 140.0 15.65 140.0 0.0 0
54.00 XLV1428K54 13.40 0.00 13.40 210.0 14.35 43.0 0.0 0
54.50 XLV1422K54.5 11.75 0.00 11.75 140.0 15.15 140.0 0.0 0
54.50 XLV1428K54.5 11.75 0.00 11.75 140.0 15.20 140.0 0.0 0
55.00 XLV1422K55 11.30 0.00 11.30 140.0 14.60 140.0 0.0 0
55.00 XLV1428K55 11.25 0.00 11.25 140.0 14.80 164.0 0.0 0
55.50 XLV1422K55.5 10.75 0.00 10.75 140.0 14.20 140.0 0.0 0
55.50 XLV1428K55.5 10.75 0.00 10.75 140.0 14.20 140.0 0.0 0
56.00 XLV1422K56 9.15 -1.10 10.25 140.0 13.65 140.0 1.0 1
56.00 XLV1428K56 10.25 0.00 10.25 283.0 13.70 140.0 0.0 0
56.50 XLV1422K56.5 9.80 0.00 9.80 140.0 13.25 140.0 0.0 0
56.50 XLV1428K56.5 9.80 0.00 9.80 163.0 13.10 157.0 0.0 0
57.00 XLV1422K57 8.20 -2.40 10.60 140.0 12.70 140.0 1.0 45
57.00 XLV1428K57 9.30 0.00 9.30 250.0 12.60 241.0 0.0 0
57.50 XLV1422K57.5 8.90 0.00 8.90 20.0 12.45 10.0 0.0 0
57.50 XLV1428K57.5 8.80 0.00 8.80 228.0 12.05 177.0 0.0 0
58.00 XLV1422K58 6.50 -3.05 9.55 177.0 10.15 21.0 10.0 139
58.00 XLV1428K58 9.70 0.00 9.70 133.0 10.45 127.0 0.0 0
58.50 XLV1422K58.5 9.05 0.00 9.05 140.0 9.65 21.0 0.0 0
58.50 XLV1428K58.5 9.20 0.00 9.20 448.0 9.95 320.0 0.0 0
59.00 XLV1422K59 4.41 -4.14 8.55 158.0 9.40 150.0 1.0 293
59.00 XLV1428K59 8.75 0.00 8.75 440.0 9.45 320.0 0.0 0
59.50 XLV1422K59.5 8.05 0.00 8.05 140.0 8.60 21.0 0.0 0
59.50 XLV1428K59.5 4.85 -3.40 8.25 442.0 8.80 320.0 3.0 2
60.00 XLV1422K60 8.26 0.56 7.70 392.0 8.30 336.0 1.0 287
60.00 XLV1428K60 2.05 -5.70 7.75 131.0 8.45 20.0 12.0 12
60.50 XLV1422K60.5 7.20 0.00 7.20 135.0 7.60 24.0 0.0 0
60.50 XLV1428K60.5 6.74 -0.51 7.25 448.0 7.95 320.0 1.0 3
61.00 XLV1422K61 6.97 0.00 6.75 324.0 7.10 20.0 2.0 4,555
61.00 XLV1428K61 6.75 0.00 6.75 447.0 7.35 320.0 0.0 0
61.50 XLV1422K61.5 6.05 0.00 6.05 140.0 6.95 140.0 0.0 0
61.50 XLV1428K61.5 6.25 0.00 6.25 448.0 6.95 320.0 0.0 0
62.00 XLV1422K62 6.28 0.73 5.55 621.0 6.45 108.0 3.0 199
62.00 XLV1428K62 6.12 0.37 5.75 382.0 6.45 320.0 1.0 6
62.50 XLV1422K62.5 5.42 0.00 5.20 630.0 5.75 336.0 2.0 24
62.50 XLV1428K62.5 4.73 -0.52 5.25 553.0 5.85 320.0 4.0 11
63.00 XLV1422K63 5.00 0.00 4.85 451.0 5.25 580.0 26.0 1,314
63.00 XLV1428K63 5.43 0.68 4.75 531.0 5.35 320.0 6.0 20
63.50 XLV1422K63.5 5.18 1.03 4.15 709.0 4.85 559.0 5.0 32
63.50 XLV1428K63.5 3.62 -0.63 4.25 448.0 4.85 320.0 1.0 4
64.00 XLV1422K64 3.90 0.00 3.90 178.0 4.10 54.0 4.0 578
64.00 XLV1428K64 4.17 0.37 3.80 495.0 4.35 320.0 1.0 17
64.50 XLV1422K64.5 3.85 0.50 3.35 381.0 3.75 532.0 12.0 51
64.50 XLV1428K64.5 2.32 -0.98 3.30 192.0 3.85 140.0 8.0 65
65.00 XLV1422K65 2.98 0.00 2.87 330.0 3.10 54.0 70.0 1,390
65.00 XLV1428K65 2.42 -0.39 2.81 498.0 3.40 320.0 10.0 24
65.50 XLV1422K65.5 2.45 0.00 2.37 396.0 2.74 350.0 2.0 41
65.50 XLV1428K65.5 2.91 0.49 2.42 336.0 2.91 320.0 10.0 13
66.00 XLV1422K66 2.03 0.00 1.87 441.0 2.24 555.0 5.0 968
66.00 XLV1428K66 2.71 0.84 1.87 545.0 2.38 320.0 3.0 15
66.50 XLV1422K66.5 1.94 0.55 1.39 372.0 1.75 502.0 60.0 190
66.50 XLV1428K66.5 1.61 0.11 1.50 348.0 1.81 320.0 1.0 2
67.00 XLV1422K67 1.37 0.41 0.96 74.0 1.25 486.0 29.0 2,442
67.00 XLV1428K67 1.48 0.33 1.15 61.0 1.35 89.0 16.0 27
67.50 XLV1422K67.5 0.58 0.00 0.53 67.0 0.74 330.0 282.0 420
67.50 XLV1428K67.5 1.35 0.63 0.72 378.0 0.89 65.0 2.0 25
68.00 XLV1422K68 0.27 0.00 0.18 11.0 0.25 54.0 272.0 330
68.00 XLV1428K68 0.43 0.00 0.43 89.0 0.61 217.0 10.0 55
68.50 XLV1422K68.5 0.08 0.00 0.03 358.0 0.16 1394.0 9.0 135
68.50 XLV1428K68.5 0.28 0.00 0.20 375.0 0.30 320.0 29.0 34
69.00 XLV1422K69 0.18 0.08 0.03 358.0 0.10 1252.0 59.0 702
69.00 XLV1428K69 0.10 0.00 0.06 110.0 0.12 144.0 2.0 13
69.50 XLV1422K69.5 0.12 0.02 0.01 31.0 0.10 1300.0 15.0 15
69.50 XLV1428K69.5 0.07 0.00 0.05 374.0 0.07 84.0 0.0 0
70.00 XLV1422K70 0.02 0.01 0.01 10.0 0.01 9.0 6.0 563
70.00 XLV1428K70 0.06 -0.04 0.01 574.0 0.10 600.0 2.0 2
70.50 XLV1422K70.5 0.10 0.00 0.01 10.0 0.10 117.0 0.0 0
70.50 XLV1428K70.5 0.03 0.00 0.01 10.0 0.03 55.0 0.0 0
71.00 XLV1422K71 0.03 -0.07 0.01 10.0 0.10 1333.0 20.0 20
71.00 XLV1428K71 0.10 0.00 0.01 10.0 0.10 500.0 0.0 0
71.50 XLV1422K71.5 0.02 -0.08 0.01 5.0 0.10 516.0 2.0 2
71.50 XLV1428K71.5 0.10 0.00 0.01 12.0 0.10 500.0 0.0 0
72.00 XLV1422K72 0.01 -0.09 0.00 0.0 0.10 881.0 30.0 24
72.00 XLV1428K72 0.02 0.00 0.01 10.0 0.02 33.0 0.0 0
72.50 XLV1422K72.5 0.14 0.00 0.00 0.0 0.14 516.0 0.0 0
72.50 XLV1428K72.5 0.10 0.00 0.00 0.0 0.10 516.0 0.0 0
73.00 XLV1422K73 0.02 -0.12 0.00 0.0 0.14 123.0 40.0 40
73.00 XLV1428K73 0.02 0.00 0.00 0.0 0.02 39.0 0.0 0
73.50 XLV1422K73.5 0.14 0.00 0.00 0.0 0.14 516.0 0.0 0
73.50 XLV1428K73.5 0.02 0.00 0.00 0.0 0.02 39.0 0.0 0
74.00 XLV1422K74 0.14 0.00 0.00 0.0 0.14 84.0 0.0 0
74.00 XLV1428K74 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
74.50 XLV1422K74.5 0.14 0.00 0.00 0.0 0.14 516.0 0.0 0
74.50 XLV1428K74.5 0.02 0.00 0.00 0.0 0.02 43.0 0.0 0
75.00 XLV1422K75 0.14 0.00 0.00 0.0 0.14 84.0 0.0 0
76.00 XLV1422K76 0.14 0.00 0.00 0.0 0.14 85.0 0.0 0
77.00 XLV1422K77 0.14 0.00 0.00 0.0 0.14 84.0 0.0 0
78.00 XLV1422K78 0.14 0.00 0.00 0.0 0.14 87.0 0.0 0
79.00 XLV1422K79 0.14 0.00 0.00 0.0 0.14 85.0 0.0 0
80.00 XLV1422K80 0.14 0.00 0.00 0.0 0.14 120.0 0.0 0

Put Options: XLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 XLV1422W49 0.14 0.00 0.01 10.0 0.14 256.0 0.0 0
50.00 XLV1422W50 0.02 -0.12 0.01 10.0 0.14 1467.0 3.0 13
51.00 XLV1422W51 0.01 0.00 0.01 10.0 0.01 1.0 10.0 20
52.00 XLV1422W52 0.16 0.02 0.01 10.0 0.14 168.0 13.0 13
53.00 XLV1422W53 0.06 0.00 0.01 10.0 0.06 493.0 2.0 85
53.50 XLV1422W53.5 0.14 0.00 0.01 10.0 0.14 191.0 0.0 0
54.00 XLV1422W54 0.01 0.00 0.01 15.0 0.01 18.0 15.0 256
54.00 XLV1428W54 0.03 0.00 0.01 10.0 0.03 64.0 0.0 0
54.50 XLV1422W54.5 0.14 0.00 0.01 10.0 0.14 222.0 0.0 0
54.50 XLV1428W54.5 0.03 0.00 0.01 30.0 0.03 64.0 0.0 0
55.00 XLV1422W55 0.09 -0.05 0.01 80.0 0.14 256.0 1.0 85
55.00 XLV1428W55 0.13 0.00 0.01 40.0 0.13 67.0 0.0 0
55.50 XLV1422W55.5 0.14 0.00 0.01 20.0 0.14 201.0 0.0 0
55.50 XLV1428W55.5 0.03 0.00 0.01 5.0 0.03 63.0 0.0 0
56.00 XLV1422W56 0.02 0.00 0.01 9.0 0.01 17.0 2.0 394
56.00 XLV1428W56 0.20 0.10 0.01 10.0 0.10 64.0 2.0 5
56.50 XLV1422W56.5 0.38 0.24 0.01 98.0 0.14 258.0 20.0 20
56.50 XLV1428W56.5 0.51 0.47 0.01 10.0 0.04 88.0 61.0 60
57.00 XLV1422W57 0.05 -0.09 0.01 10.0 0.14 255.0 1.0 93
57.00 XLV1428W57 0.03 0.00 0.01 10.0 0.03 58.0 0.0 0
57.50 XLV1422W57.5 0.14 0.00 0.01 90.0 0.14 218.0 0.0 0
57.50 XLV1428W57.5 0.14 0.00 0.01 10.0 0.14 500.0 0.0 0
58.00 XLV1422W58 0.04 -0.10 0.01 149.0 0.14 1442.0 19.0 228
58.00 XLV1428W58 0.31 0.17 0.01 10.0 0.14 122.0 12.0 7
58.50 XLV1422W58.5 0.31 0.17 0.01 52.0 0.14 200.0 5.0 5
58.50 XLV1428W58.5 0.97 0.96 0.01 10.0 0.14 300.0 1.0 1
59.00 XLV1422W59 0.04 0.02 0.01 20.0 0.02 51.0 1.0 60
59.00 XLV1428W59 0.09 0.08 0.01 10.0 0.10 54.0 5.0 2
59.50 XLV1422W59.5 0.05 -0.09 0.01 10.0 0.14 571.0 1.0 3
59.50 XLV1428W59.5 0.01 0.00 0.01 10.0 0.14 600.0 0.0 0
60.00 XLV1422W60 0.01 0.00 0.01 25.0 0.01 21.0 3.0 9,985
60.00 XLV1428W60 0.01 0.00 0.01 10.0 0.12 120.0 0.0 0
60.50 XLV1422W60.5 1.23 1.09 0.01 10.0 0.14 632.0 200.0 200
60.50 XLV1428W60.5 0.32 0.31 0.01 10.0 0.09 120.0 10.0 23
61.00 XLV1422W61 0.02 0.00 0.01 10.0 0.02 64.0 5.0 1,279
61.00 XLV1428W61 0.12 0.11 0.01 10.0 0.06 170.0 4.0 12
61.50 XLV1422W61.5 0.69 0.55 0.01 10.0 0.14 127.0 21.0 62
61.50 XLV1428W61.5 0.73 0.72 0.01 10.0 0.14 120.0 1.0 11
62.00 XLV1422W62 0.03 -0.11 0.01 10.0 0.14 1469.0 1.0 1,201
62.00 XLV1428W62 0.30 0.29 0.01 10.0 0.14 400.0 5.0 27
62.50 XLV1422W62.5 0.04 -0.10 0.01 526.0 0.14 1239.0 10.0 54
62.50 XLV1428W62.5 0.01 0.00 0.01 10.0 0.14 600.0 0.0 0
63.00 XLV1422W63 0.04 0.02 0.01 526.0 0.02 34.0 20.0 529
63.00 XLV1428W63 0.04 0.03 0.01 10.0 0.06 188.0 7.0 7
63.50 XLV1422W63.5 0.06 0.04 0.01 615.0 0.02 1.0 5.0 52
63.50 XLV1428W63.5 0.01 0.00 0.01 10.0 0.08 121.0 0.0 0
64.00 XLV1422W64 0.07 -0.07 0.01 487.0 0.14 1482.0 3.0 9,070
64.00 XLV1428W64 0.11 0.10 0.01 11.0 0.09 477.0 70.0 70
64.50 XLV1422W64.5 0.05 -0.09 0.02 341.0 0.14 1495.0 1.0 135
64.50 XLV1428W64.5 1.11 1.10 0.01 79.0 0.10 155.0 2.0 2
65.00 XLV1422W65 0.08 -0.06 0.01 583.0 0.14 1584.0 2.0 606
65.00 XLV1428W65 0.09 0.08 0.01 558.0 0.12 600.0 5.0 18
65.50 XLV1422W65.5 0.20 0.06 0.01 18.0 0.14 1702.0 83.0 156
65.50 XLV1428W65.5 0.08 0.07 0.01 458.0 0.14 520.0 3.0 9
66.00 XLV1422W66 0.20 0.19 0.01 10.0 0.14 1698.0 2.0 91
66.00 XLV1428W66 0.11 0.09 0.02 378.0 0.16 420.0 10.0 81
66.50 XLV1422W66.5 0.32 0.31 0.01 34.0 0.14 1659.0 11.0 118
66.50 XLV1428W66.5 0.11 0.00 0.09 74.0 0.16 77.0 4.0 18
67.00 XLV1422W67 0.05 0.00 0.01 21.0 0.13 1498.0 103.0 1,234
67.00 XLV1428W67 0.38 0.00 0.14 82.0 0.22 300.0 10.0 123
67.50 XLV1422W67.5 0.08 0.03 0.05 30.0 0.16 1170.0 27.0 87
67.50 XLV1428W67.5 0.28 0.04 0.24 31.0 0.33 149.0 12.0 19
68.00 XLV1422W68 0.27 0.19 0.08 320.0 0.24 336.0 37.0 228
68.00 XLV1428W68 0.37 0.04 0.33 300.0 0.50 300.0 15.0 35
68.50 XLV1422W68.5 0.35 -0.10 0.45 64.0 0.81 836.0 1.0 932
68.50 XLV1428W68.5 0.51 -0.05 0.56 345.0 0.83 80.0 30.0 52
69.00 XLV1422W69 0.74 -0.01 0.75 497.0 1.16 414.0 15.0 98
69.00 XLV1428W69 0.96 0.00 0.96 54.0 1.21 320.0 0.0 0
69.50 XLV1422W69.5 1.43 0.20 1.23 559.0 1.65 336.0 1.0 1
69.50 XLV1428W69.5 1.72 0.46 1.26 320.0 1.67 320.0 8.0 8
70.00 XLV1422W70 1.70 0.00 1.70 55.0 2.28 43.0 0.0 0
70.00 XLV1428W70 1.72 0.00 1.72 432.0 2.27 300.0 0.0 0
70.50 XLV1422W70.5 2.21 0.00 2.21 140.0 2.91 140.0 0.0 0
70.50 XLV1428W70.5 2.18 0.00 2.18 330.0 2.77 320.0 0.0 0
71.00 XLV1422W71 2.66 0.00 2.66 68.0 3.30 300.0 0.0 0
71.00 XLV1428W71 2.70 0.00 2.70 330.0 3.30 300.0 0.0 0
71.50 XLV1422W71.5 3.15 0.00 3.15 140.0 3.95 140.0 0.0 0
71.50 XLV1428W71.5 3.20 0.00 3.20 330.0 3.80 316.0 0.0 0
72.00 XLV1422W72 3.70 0.00 3.70 300.0 4.30 300.0 0.0 0
72.00 XLV1428W72 3.70 0.00 3.70 330.0 4.30 300.0 0.0 0
72.50 XLV1422W72.5 4.10 0.00 4.10 336.0 4.95 336.0 0.0 0
72.50 XLV1428W72.5 4.20 0.00 4.20 330.0 4.80 300.0 0.0 0
73.00 XLV1422W73 4.65 0.00 4.65 300.0 5.30 300.0 0.0 0
73.00 XLV1428W73 4.60 0.00 4.60 336.0 5.30 300.0 0.0 0
73.50 XLV1422W73.5 5.15 0.00 5.15 336.0 5.85 336.0 0.0 0
73.50 XLV1428W73.5 5.05 0.00 5.05 336.0 5.80 300.0 0.0 0
74.00 XLV1422W74 5.65 0.00 5.65 300.0 6.35 300.0 0.0 0
74.00 XLV1428W74 5.55 0.00 5.55 336.0 6.30 300.0 0.0 0
74.50 XLV1422W74.5 6.15 0.00 6.15 336.0 6.85 316.0 0.0 0
74.50 XLV1428W74.5 6.05 0.00 6.05 336.0 6.80 316.0 0.0 0
75.00 XLV1422W75 6.40 0.00 6.40 300.0 7.45 300.0 0.0 0
76.00 XLV1422W76 7.60 0.00 7.60 300.0 8.45 300.0 0.0 0
77.00 XLV1422W77 8.30 0.00 8.30 300.0 9.45 300.0 0.0 0
78.00 XLV1422W78 8.40 0.00 8.40 140.0 11.50 140.0 0.0 0
79.00 XLV1422W79 9.35 0.00 9.35 140.0 12.75 140.0 0.0 0
80.00 XLV1422W80 10.40 0.00 10.40 140.0 13.70 90.0 0.0 0