Sec SPDR Hlth Shs of Benef.Interest  $62.67

down -0.18


20/8/2014 02:05 PM  |  NYSEARCA : XLV
Last Trade: 62.67
Trade Time: Aug 20 02:05 PM Eastern Daylight Time
Change: -0.18 (-0.29 %)
Prev Close: 62.85
Open: 62.73
Bid: 62.67
Ask: 62.68
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 7%
Options:

Call Options: XLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 XLV1422H50 12.20 0.00 12.30 660.0 13.10 470.0 0.0 0
51.00 XLV1422H51 11.15 0.00 10.15 220.0 13.35 220.0 0.0 0
52.00 XLV1422H52 10.10 0.00 9.15 269.0 12.35 363.0 0.0 0
53.00 XLV1422H53 9.25 0.00 8.10 350.0 11.35 380.0 0.0 0
53.00 XLV1429H53 9.30 0.00 9.55 1018.0 9.95 1303.0 0.0 0
54.00 XLV1422H54 8.40 0.00 7.90 539.0 9.50 498.0 0.0 0
54.00 XLV1429H54 8.40 0.00 8.50 579.0 8.95 1074.0 0.0 0
54.50 XLV1422H54.5 7.90 0.00 7.40 539.0 9.00 511.0 0.0 0
54.50 XLV1429H54.5 7.90 0.00 8.05 839.0 8.45 1052.0 0.0 0
55.00 XLV1422H55 7.40 0.00 6.90 533.0 8.55 520.0 0.0 0
55.00 XLV1429H55 7.45 0.00 7.50 576.0 7.95 1064.0 0.0 0
55.50 XLV1422H55.5 6.90 0.00 6.40 560.0 8.00 560.0 0.0 0
55.50 XLV1429H55.5 6.95 0.00 7.00 1015.0 7.45 1058.0 0.0 0
56.00 XLV1422H56 6.40 0.00 5.90 550.0 7.50 542.0 0.0 0
56.00 XLV1429H56 6.45 0.00 6.50 581.0 6.95 1052.0 0.0 0
56.50 XLV1422H56.5 5.90 0.00 5.60 549.0 6.90 549.0 0.0 0
56.50 XLV1429H56.5 5.95 0.00 6.00 902.0 6.45 1018.0 0.0 0
57.00 XLV1422H57 5.40 0.00 5.10 500.0 6.40 500.0 0.0 0
57.00 XLV1429H57 5.45 0.00 5.55 537.0 5.95 1098.0 0.0 0
57.50 XLV1422H57.5 4.90 0.00 4.65 534.0 5.90 534.0 0.0 0
57.50 XLV1429H57.5 4.95 0.00 5.05 539.0 5.45 1093.0 0.0 0
58.00 XLV1422H58 3.75 -0.65 4.50 592.0 4.95 1726.0 1.0 21
58.00 XLV1429H58 4.45 0.00 4.55 1043.0 4.95 1052.0 0.0 0
58.50 XLV1422H58.5 3.90 0.00 3.65 585.0 4.85 585.0 0.0 0
58.50 XLV1429H58.5 3.95 0.00 4.05 933.0 4.45 1030.0 0.0 0
59.00 XLV1422H59 1.42 -1.98 3.55 620.0 3.95 2096.0 28.0 15
59.00 XLV1429H59 2.91 -0.54 3.60 565.0 3.95 1522.0 37.0 40
59.50 XLV1422H59.5 1.02 -1.89 3.05 1307.0 3.45 2201.0 2.0 13
59.50 XLV1429H59.5 2.99 0.00 3.10 812.0 3.45 646.0 0.0 0
60.00 XLV1422H60 2.44 0.01 2.51 2015.0 2.92 1962.0 2.0 60
60.00 XLV1429H60 2.53 0.04 2.55 1398.0 2.96 2205.0 10.0 39
60.50 XLV1422H60.5 2.01 0.07 2.02 1980.0 2.42 2003.0 6.0 123
60.50 XLV1429H60.5 1.38 -0.63 2.06 1616.0 2.49 1140.0 29.0 30
61.00 XLV1422H61 1.24 -0.20 1.58 1909.0 1.93 2491.0 18.0 99
61.00 XLV1429H61 0.68 -1.09 1.63 1047.0 1.99 1803.0 36.0 79
61.50 XLV1422H61.5 1.35 0.27 1.10 2461.0 1.39 3158.0 10.0 63
61.50 XLV1429H61.5 1.37 0.04 1.26 516.0 1.30 89.0 1.0 220
62.00 XLV1422H62 0.71 0.13 0.67 107.0 0.86 2641.0 1.0 104
62.00 XLV1429H62 1.01 0.00 0.81 888.0 0.88 140.0 34.0 154
62.50 XLV1422H62.5 0.32 0.12 0.25 1339.0 0.32 69.0 5.0 1,201
62.50 XLV1429H62.5 0.47 0.08 0.45 500.0 0.48 47.0 70.0 107
63.00 XLV1422H63 0.07 0.03 0.04 331.0 0.09 1182.0 2.0 30
63.00 XLV1429H63 0.24 0.00 0.23 534.0 0.29 546.0 25.0 47
63.50 XLV1422H63.5 0.04 0.00 0.01 10.0 0.09 2053.0 0.0 0
63.50 XLV1429H63.5 0.06 -0.01 0.07 529.0 0.10 36.0 5.0 32
64.00 XLV1422H64 0.02 0.00 0.01 33.0 0.09 879.0 0.0 0
64.00 XLV1429H64 0.02 0.01 0.01 24.0 0.04 467.0 1.0 51
64.50 XLV1422H64.5 0.02 0.00 0.01 50.0 0.09 1047.0 0.0 0
64.50 XLV1429H64.5 0.03 0.00 0.01 30.0 0.03 355.0 0.0 0
65.00 XLV1422H65 0.02 0.00 0.01 255.0 0.09 1046.0 0.0 0
65.00 XLV1429H65 0.02 0.00 0.01 31.0 0.02 162.0 0.0 0
65.50 XLV1422H65.5 0.02 0.00 0.01 10.0 0.09 1047.0 0.0 0
65.50 XLV1429H65.5 0.02 0.00 0.01 93.0 0.02 206.0 0.0 0
66.00 XLV1422H66 0.02 0.00 0.01 10.0 0.09 1047.0 0.0 0
66.00 XLV1429H66 0.02 0.00 0.01 10.0 0.02 206.0 0.0 0
66.50 XLV1422H66.5 0.02 0.00 0.01 5.0 0.09 1060.0 0.0 0
66.50 XLV1429H66.5 0.02 0.00 0.01 10.0 0.02 206.0 0.0 0
67.00 XLV1422H67 0.02 0.00 0.01 5.0 0.09 1058.0 0.0 0
67.00 XLV1429H67 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
67.50 XLV1422H67.5 0.02 0.00 0.00 0.0 0.09 608.0 0.0 0
67.50 XLV1429H67.5 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
68.00 XLV1422H68 0.02 0.00 0.00 0.0 0.09 824.0 0.0 0
68.00 XLV1429H68 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
68.50 XLV1422H68.5 0.02 0.00 0.00 0.0 0.09 149.0 0.0 0
68.50 XLV1429H68.5 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
69.00 XLV1422H69 0.02 0.00 0.00 0.0 0.09 143.0 0.0 0
69.00 XLV1429H69 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
70.00 XLV1422H70 0.02 0.00 0.00 0.0 0.11 212.0 0.0 0
71.00 XLV1422H71 0.02 0.00 0.00 0.0 0.11 211.0 0.0 0
72.00 XLV1422H72 0.02 0.00 0.00 0.0 0.11 2018.0 0.0 0

Put Options: XLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 XLV1422T50 0.02 0.00 0.00 0.0 0.11 1961.0 0.0 0
51.00 XLV1422T51 0.02 0.00 0.00 0.0 0.11 159.0 0.0 0
52.00 XLV1422T52 0.02 0.00 0.01 84.0 0.11 400.0 0.0 0
53.00 XLV1422T53 0.02 0.00 0.01 168.0 0.11 569.0 0.0 0
53.00 XLV1429T53 0.02 0.00 0.01 307.0 0.02 186.0 0.0 0
54.00 XLV1422T54 0.05 0.03 0.01 10.0 0.11 2254.0 48.0 48
54.00 XLV1429T54 0.03 0.00 0.01 22.0 0.02 85.0 0.0 0
54.50 XLV1422T54.5 0.02 0.00 0.01 104.0 0.12 590.0 0.0 0
54.50 XLV1429T54.5 0.03 0.00 0.01 25.0 0.03 196.0 0.0 0
55.00 XLV1422T55 0.08 0.06 0.01 75.0 0.12 2940.0 32.0 32
55.00 XLV1429T55 0.03 0.00 0.01 58.0 0.03 248.0 0.0 0
55.50 XLV1422T55.5 0.02 0.00 0.01 92.0 0.12 688.0 0.0 0
55.50 XLV1429T55.5 0.03 0.00 0.01 10.0 0.03 366.0 0.0 0
56.00 XLV1422T56 0.03 0.01 0.02 22.0 0.11 3291.0 30.0 30
56.00 XLV1429T56 0.04 0.00 0.01 10.0 0.03 339.0 0.0 0
56.50 XLV1422T56.5 0.02 0.00 0.01 664.0 0.11 579.0 0.0 0
56.50 XLV1429T56.5 0.04 0.00 0.01 10.0 0.03 207.0 0.0 0
57.00 XLV1422T57 0.02 0.00 0.03 132.0 0.11 578.0 0.0 0
57.00 XLV1429T57 0.04 0.00 0.01 500.0 0.04 437.0 0.0 0
57.50 XLV1422T57.5 0.02 0.00 0.01 520.0 0.11 595.0 0.0 0
57.50 XLV1429T57.5 0.14 0.10 0.01 18.0 0.04 383.0 1.0 1
58.00 XLV1422T58 0.23 0.20 0.01 500.0 0.12 3295.0 32.0 32
58.00 XLV1429T58 0.10 0.09 0.01 60.0 0.04 404.0 10.0 10
58.50 XLV1422T58.5 0.03 0.00 0.01 46.0 0.12 1947.0 0.0 0
58.50 XLV1429T58.5 0.09 0.08 0.01 32.0 0.04 527.0 1.0 30
59.00 XLV1422T59 0.05 0.02 0.01 201.0 0.12 2953.0 5.0 46
59.00 XLV1429T59 0.05 0.04 0.01 66.0 0.04 253.0 5.0 21
59.50 XLV1422T59.5 0.04 0.01 0.02 346.0 0.12 1812.0 5.0 33
59.50 XLV1429T59.5 0.07 0.06 0.01 177.0 0.05 514.0 5.0 582
60.00 XLV1422T60 0.09 0.06 0.03 50.0 0.09 2039.0 5.0 73
60.00 XLV1429T60 0.05 -0.03 0.02 529.0 0.06 60.0 5.0 69
60.50 XLV1422T60.5 0.02 0.00 0.02 3.0 0.09 2039.0 3.0 56
60.50 XLV1429T60.5 0.25 0.22 0.02 1893.0 0.07 717.0 1.0 75
61.00 XLV1422T61 0.05 0.00 0.02 520.0 0.09 2000.0 2.0 46
61.00 XLV1429T61 0.28 0.24 0.04 989.0 0.09 643.0 15.0 46
61.50 XLV1422T61.5 0.08 0.07 0.01 156.0 0.09 2274.0 2.0 147
61.50 XLV1429T61.5 0.49 0.41 0.07 2087.0 0.13 1085.0 196.0 196
62.00 XLV1422T62 0.16 0.00 0.02 2492.0 0.08 1772.0 11.0 165
62.00 XLV1429T62 0.14 0.00 0.16 525.0 0.19 7.0 0.0 0
62.50 XLV1422T62.5 0.28 0.00 0.07 3625.0 0.18 1527.0 27.0 42
62.50 XLV1429T62.5 0.28 -0.12 0.31 808.0 0.37 323.0 1.0 42
63.00 XLV1422T63 0.44 0.08 0.23 3057.0 0.51 2035.0 30.0 59
63.00 XLV1429T63 0.71 0.30 0.54 530.0 0.60 543.0 93.0 93
63.50 XLV1422T63.5 1.45 0.84 0.58 2397.0 0.95 400.0 20.0 20
63.50 XLV1429T63.5 1.78 1.04 0.83 191.0 0.95 999.0 10.0 10
64.00 XLV1422T64 1.10 0.00 1.08 1648.0 1.43 103.0 0.0 0
64.00 XLV1429T64 1.12 0.00 1.11 1102.0 1.48 555.0 0.0 0
64.50 XLV1422T64.5 4.65 3.06 1.58 2293.0 1.97 381.0 5.0 5
64.50 XLV1429T64.5 1.61 0.00 1.56 1108.0 1.94 945.0 0.0 0
65.00 XLV1422T65 2.09 0.00 2.08 1511.0 2.45 1045.0 0.0 0
65.00 XLV1429T65 2.10 0.00 2.08 1115.0 2.52 1739.0 0.0 0
65.50 XLV1422T65.5 2.60 0.00 2.58 1461.0 3.05 1105.0 0.0 0
65.50 XLV1429T65.5 2.60 0.00 2.55 1190.0 3.05 607.0 0.0 0
66.00 XLV1422T66 3.05 0.00 3.05 539.0 3.50 549.0 0.0 0
66.00 XLV1429T66 3.05 0.00 3.05 569.0 3.50 133.0 0.0 0
66.50 XLV1422T66.5 3.55 0.00 3.15 440.0 4.00 721.0 0.0 0
66.50 XLV1429T66.5 3.55 0.00 3.40 491.0 4.20 554.0 0.0 0
67.00 XLV1422T67 4.05 0.00 3.65 585.0 4.80 553.0 0.0 0
67.00 XLV1429T67 4.05 0.00 3.90 521.0 4.50 533.0 0.0 0
67.50 XLV1422T67.5 4.55 0.00 4.15 549.0 5.30 560.0 0.0 0
67.50 XLV1429T67.5 4.55 0.00 4.40 394.0 5.00 545.0 0.0 0
68.00 XLV1422T68 5.05 0.00 4.75 539.0 5.50 523.0 0.0 0
68.00 XLV1429T68 5.05 0.00 4.85 539.0 5.50 523.0 0.0 0
68.50 XLV1422T68.5 5.55 0.00 5.15 539.0 6.00 523.0 0.0 0
68.50 XLV1429T68.5 5.55 0.00 5.35 539.0 6.00 523.0 0.0 0
69.00 XLV1422T69 6.05 0.00 5.70 539.0 6.50 523.0 0.0 0
69.00 XLV1429T69 6.05 0.00 6.05 1107.0 6.45 777.0 0.0 0
70.00 XLV1422T70 7.05 0.00 6.60 529.0 7.50 513.0 0.0 0
71.00 XLV1422T71 8.05 0.00 7.50 513.0 9.10 529.0 0.0 0
72.00 XLV1422T72 9.05 0.00 9.05 620.0 9.55 490.0 0.0 0
Trading Center