Health Care Select Sector SPDR® $56.89

down -0.01


17/4/2014 06:40 PM  |  NYSEARCA : XLV
Last Trade: 56.89
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.01 (-0.02 %)
Prev Close: 56.90
Open: 56.92
Bid: 56.82
Ask: 56.92
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLV Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: XLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
43.00 XLV1419D43 13.35 -0.15 13.80 20.0 13.95 10.0 16.0 16
44.00 XLV1419D44 13.03 0.53 12.80 20.0 12.95 10.0 1.0 5
45.00 XLV1419D45 11.84 0.03 11.75 34.0 12.05 20.0 338.0 393
46.00 XLV1419D46 10.30 -0.20 10.80 20.0 10.95 10.0 11.0 7
47.00 XLV1419D47 12.08 3.88 7.85 10.0 11.60 1.0 3.0 20
48.00 XLV1419D48 8.35 -0.25 8.80 20.0 9.15 30.0 40.0 51
49.00 XLV1419D49 7.00 0.00 5.85 10.0 9.60 10.0 0.0 0
49.00 XLV1425D49 7.35 -0.25 7.70 640.0 8.20 76.0 52.0 97
50.00 XLV1419D50 7.00 0.40 6.80 20.0 7.05 30.0 2.0 54
50.00 XLV1425D50 6.20 -0.40 6.85 14.0 7.20 213.0 1.0 13
51.00 XLV1419D51 5.76 0.00 5.80 20.0 6.15 30.0 16.0 83
51.00 XLV1425D51 5.80 0.00 5.80 194.0 6.20 253.0 16.0 16
51.50 XLV1419D51.5 4.75 -0.25 5.30 20.0 5.65 30.0 24.0 29
52.00 XLV1419D52 4.95 0.35 4.80 20.0 4.95 10.0 5.0 50
52.00 XLV1425D52 4.30 0.00 4.60 638.0 5.25 158.0 0.0 0
52.50 XLV1419D52.5 4.10 0.00 4.30 20.0 4.45 10.0 51.0 1
52.50 XLV1425D52.5 3.65 0.00 4.10 639.0 4.75 62.0 0.0 0
53.00 XLV1419D53 3.75 0.00 3.80 20.0 4.20 30.0 3.0 29
53.00 XLV1425D53 3.40 -0.25 3.85 76.0 4.20 246.0 2.0 26
53.50 XLV1419D53.5 2.92 -0.18 3.30 10.0 3.70 30.0 10.0 11
53.50 XLV1425D53.5 2.47 -0.68 3.20 375.0 3.70 85.0 18.0 78
54.00 XLV1419D54 2.36 -0.26 2.82 34.0 2.95 10.0 18.0 112
54.00 XLV1425D54 4.35 1.67 2.84 20.0 3.20 65.0 26.0 26
54.50 XLV1419D54.5 1.21 -0.91 2.30 24.0 2.57 5.0 1.0 58
54.50 XLV1425D54.5 3.25 1.03 2.36 20.0 2.72 53.0 12.0 10
55.00 XLV1419D55 2.02 0.28 1.77 3.0 2.07 43.0 8.0 194
55.00 XLV1425D55 2.14 0.29 1.90 216.0 2.21 356.0 51.0 67
55.50 XLV1419D55.5 0.79 -0.35 1.32 87.0 1.57 66.0 30.0 30
55.50 XLV1425D55.5 1.54 0.11 1.47 139.0 1.62 69.0 4.0 45
56.00 XLV1419D56 0.90 0.20 0.81 216.0 1.07 641.0 4.0 873
56.00 XLV1425D56 1.10 0.09 1.07 40.0 1.19 71.0 11.0 56
56.50 XLV1419D56.5 0.48 -0.07 0.30 373.0 0.57 533.0 22.0 1,166
56.50 XLV1425D56.5 0.87 0.16 0.70 48.0 0.81 141.0 193.0 447
57.00 XLV1419D57 0.02 -0.11 0.01 21.0 0.05 1563.0 792.0 1,125
57.00 XLV1425D57 0.46 0.01 0.41 30.0 0.48 31.0 331.0 131
57.50 XLV1419D57.5 0.04 0.03 0.01 174.0 0.02 139.0 88.0 206
57.50 XLV1425D57.5 0.25 -0.04 0.20 30.0 0.30 10.0 432.0 181
58.00 XLV1419D58 0.02 0.00 0.01 1.0 0.01 69.0 7.0 4,540
58.00 XLV1425D58 0.14 -0.02 0.08 12.0 0.12 31.0 131.0 127
58.50 XLV1419D58.5 0.09 0.00 0.01 10.0 0.09 1029.0 0.0 0
58.50 XLV1425D58.5 0.08 0.03 0.02 70.0 0.06 123.0 2.0 29
59.00 XLV1419D59 0.01 0.00 0.01 1.0 0.03 177.0 11.0 3,979
59.00 XLV1425D59 0.03 0.01 0.01 35.0 0.04 93.0 8.0 68
59.50 XLV1419D59.5 0.09 0.00 0.01 10.0 0.09 348.0 0.0 0
59.50 XLV1425D59.5 0.12 0.10 0.02 5.0 0.03 75.0 4.0 69
60.00 XLV1419D60 0.01 0.00 0.01 583.0 0.01 98.0 54.0 21,070
60.00 XLV1425D60 0.03 0.02 0.01 115.0 0.03 66.0 40.0 298
60.50 XLV1419D60.5 0.09 0.00 0.01 10.0 0.19 38.0 0.0 0
60.50 XLV1425D60.5 0.03 0.00 0.01 30.0 0.03 64.0 5.0 41
61.00 XLV1419D61 0.02 0.00 0.01 7.0 0.04 492.0 1.0 2,074
61.00 XLV1425D61 0.12 0.09 0.01 184.0 0.02 27.0 3.0 82
61.50 XLV1419D61.5 0.10 0.00 0.00 0.0 0.17 64.0 0.0 0
62.00 XLV1419D62 0.01 0.00 0.01 10.0 0.01 72.0 46.0 820
62.00 XLV1425D62 0.11 0.09 0.01 10.0 0.02 61.0 1.0 5
62.50 XLV1419D62.5 0.09 0.00 0.00 0.0 0.17 64.0 0.0 0
63.00 XLV1419D63 0.01 0.00 0.01 10.0 0.04 535.0 1.0 80
63.00 XLV1425D63 0.02 0.00 0.01 1.0 0.02 63.0 2.0 2
63.50 XLV1419D63.5 0.15 0.00 0.00 0.0 0.17 64.0 0.0 0
64.00 XLV1419D64 0.01 0.00 0.01 3.0 0.01 20.0 3.0 105
64.00 XLV1425D64 0.01 -0.14 0.01 10.0 0.02 74.0 10.0 10
64.50 XLV1419D64.5 0.15 0.00 0.00 0.0 0.12 145.0 0.0 0
65.00 XLV1419D65 0.01 -0.14 0.01 10.0 0.17 64.0 6.0 40
65.00 XLV1425D65 0.15 0.00 0.01 250.0 0.02 89.0 0.0 0
65.50 XLV1419D65.5 0.16 0.00 0.00 0.0 0.12 172.0 0.0 0
66.00 XLV1419D66 0.01 0.00 0.01 10.0 0.01 16.0 6.0 55
66.00 XLV1425D66 0.15 0.00 0.01 10.0 0.02 104.0 0.0 0
67.00 XLV1419D67 0.01 -0.14 0.01 10.0 0.18 64.0 1.0 1
67.00 XLV1425D67 0.15 0.00 0.01 10.0 0.02 103.0 0.0 0
68.00 XLV1419D68 0.15 0.00 0.00 0.0 0.17 64.0 0.0 0
68.00 XLV1425D68 0.15 0.00 0.00 0.0 0.02 10.0 0.0 0
69.00 XLV1419D69 0.01 -0.14 0.00 0.0 0.12 132.0 2.0 2
69.00 XLV1425D69 0.12 0.00 0.00 0.0 0.02 100.0 0.0 0
70.00 XLV1419D70 0.15 0.00 0.00 0.0 0.12 132.0 0.0 0
71.00 XLV1419D71 0.15 0.00 0.00 0.0 0.12 175.0 0.0 0
72.00 XLV1419D72 0.15 0.00 0.00 0.0 0.17 64.0 0.0 0
73.00 XLV1419D73 0.16 0.00 0.00 0.0 0.17 64.0 0.0 0
74.00 XLV1419D74 0.01 -0.15 0.00 0.0 0.17 64.0 2.0 12

Put Options: XLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
43.00 XLV1419P43 0.01 -0.01 0.01 300.0 0.04 515.0 2.0 326
44.00 XLV1419P44 0.02 0.00 0.01 300.0 0.04 62.0 5.0 18
45.00 XLV1419P45 0.01 0.00 0.01 300.0 0.01 22.0 0.0 0
46.00 XLV1419P46 0.15 0.00 0.01 106.0 0.12 1182.0 0.0 0
47.00 XLV1419P47 0.15 0.00 0.01 300.0 0.12 1213.0 0.0 0
48.00 XLV1419P48 0.15 0.00 0.01 10.0 0.12 1213.0 0.0 0
49.00 XLV1419P49 0.15 0.00 0.01 10.0 0.12 361.0 0.0 0
49.00 XLV1425P49 0.14 0.00 0.01 10.0 0.15 66.0 0.0 0
50.00 XLV1419P50 0.05 0.04 0.01 57.0 0.01 25.0 1.0 285
50.00 XLV1425P50 0.15 0.00 0.01 574.0 0.14 56.0 0.0 0
51.00 XLV1419P51 0.03 0.01 0.02 20.0 0.04 545.0 12.0 289
51.00 XLV1425P51 0.01 0.00 0.01 500.0 0.04 94.0 0.0 0
51.50 XLV1419P51.5 0.16 0.00 0.02 112.0 0.13 406.0 0.0 0
52.00 XLV1419P52 0.01 0.00 0.03 150.0 0.01 69.0 21.0 235
52.00 XLV1425P52 0.14 0.13 0.01 10.0 0.16 42.0 2.0 4
52.50 XLV1419P52.5 0.15 0.00 0.03 249.0 0.13 1213.0 0.0 0
52.50 XLV1425P52.5 0.13 0.11 0.01 80.0 0.06 238.0 5.0 5
53.00 XLV1419P53 0.05 0.02 0.02 488.0 0.04 693.0 4.0 245
53.00 XLV1425P53 0.12 0.11 0.01 83.0 0.07 242.0 10.0 10
53.50 XLV1419P53.5 0.06 0.03 0.01 12.0 0.04 591.0 1.0 1
53.50 XLV1425P53.5 0.08 0.04 0.01 12.0 0.08 270.0 10.0 10
54.00 XLV1419P54 0.02 -0.02 0.01 89.0 0.02 180.0 4.0 2,151
54.00 XLV1425P54 0.07 0.01 0.02 5.0 0.08 173.0 104.0 1
54.50 XLV1419P54.5 0.15 0.11 0.02 520.0 0.04 193.0 10.0 10
54.50 XLV1425P54.5 0.28 0.19 0.05 20.0 0.09 122.0 10.0 16
55.00 XLV1419P55 0.01 0.00 0.01 500.0 0.01 69.0 31.0 6,092
55.00 XLV1425P55 0.39 0.27 0.08 70.0 0.14 199.0 2.0 304
55.50 XLV1419P55.5 0.10 0.09 0.01 530.0 0.01 66.0 12.0 154
55.50 XLV1425P55.5 0.45 0.29 0.12 31.0 0.17 152.0 21.0 32
56.00 XLV1419P56 0.01 -0.05 0.01 213.0 0.02 206.0 283.0 18,842
56.00 XLV1425P56 0.21 -0.16 0.20 98.0 0.25 86.0 22.0 47
56.50 XLV1419P56.5 0.01 -0.22 0.01 445.0 0.01 130.0 145.0 298
56.50 XLV1425P56.5 0.41 -0.02 0.32 25.0 0.39 103.0 461.0 30
57.00 XLV1419P57 0.08 -0.30 0.02 64.0 0.23 10.0 5838.0 7,490
57.00 XLV1425P57 0.45 -0.42 0.51 40.0 0.59 104.0 420.0 37
57.50 XLV1419P57.5 0.63 0.00 0.35 163.0 0.72 3.0 186.0 234
57.50 XLV1425P57.5 1.94 1.09 0.79 29.0 0.88 46.0 1.0 70
58.00 XLV1419P58 1.03 -0.26 0.95 40.0 1.21 3.0 512.0 12,454
58.00 XLV1425P58 1.05 -0.15 1.12 292.0 1.28 165.0 104.0 87
58.50 XLV1419P58.5 1.36 -0.05 1.35 33.0 1.70 50.0 103.0 86
58.50 XLV1425P58.5 2.31 0.79 1.49 56.0 1.72 70.0 4.0 66
59.00 XLV1419P59 2.07 -0.18 1.96 27.0 2.21 63.0 1117.0 2,369
59.00 XLV1425P59 1.95 -0.12 2.03 61.0 2.20 68.0 10.0 114
59.50 XLV1419P59.5 3.20 0.63 2.35 29.0 2.67 29.0 6.0 6
59.50 XLV1425P59.5 2.54 -0.05 2.35 246.0 2.68 68.0 1.0 236
60.00 XLV1419P60 3.04 -0.41 2.94 49.0 3.20 49.0 8.0 544
60.00 XLV1425P60 3.64 0.88 2.85 344.0 3.20 77.0 10.0 74
60.50 XLV1419P60.5 2.99 0.00 3.30 28.0 5.35 15.0 0.0 0
60.50 XLV1425P60.5 1.79 -1.36 3.30 23.0 5.50 1.0 22.0 24
61.00 XLV1419P61 3.93 -0.27 3.80 30.0 4.20 20.0 5.0 531
61.00 XLV1425P61 3.60 0.00 2.37 19.0 5.60 33.0 0.0 0
61.50 XLV1419P61.5 3.90 0.00 2.92 10.0 6.65 10.0 0.0 0
62.00 XLV1419P62 3.85 -0.65 3.40 19.0 7.20 21.0 30.0 89
62.00 XLV1425P62 4.60 0.00 3.35 10.0 6.85 10.0 0.0 0
62.50 XLV1419P62.5 5.00 0.00 3.85 11.0 7.55 21.0 0.0 0
63.00 XLV1419P63 5.95 0.00 5.80 30.0 6.20 20.0 1.0 69
63.00 XLV1425P63 5.45 0.00 4.30 1.0 8.15 21.0 0.0 0
63.50 XLV1419P63.5 5.95 0.00 4.90 10.0 8.60 10.0 0.0 0
64.00 XLV1419P64 5.00 -1.40 5.25 1.0 7.80 158.0 10.0 10
64.00 XLV1425P64 4.65 -1.75 5.30 2.0 9.15 21.0 10.0 10
64.50 XLV1419P64.5 7.00 0.00 5.90 10.0 9.60 10.0 0.0 0
65.00 XLV1419P65 7.45 0.00 6.35 10.0 9.85 10.0 0.0 0
65.00 XLV1425P65 7.45 0.00 7.25 21.0 10.15 21.0 0.0 0
65.50 XLV1419P65.5 7.95 0.00 6.85 10.0 10.35 10.0 0.0 0
66.00 XLV1419P66 8.40 0.00 7.40 10.0 11.15 10.0 0.0 0
66.00 XLV1425P66 8.55 0.00 7.40 21.0 11.15 10.0 0.0 0
67.00 XLV1419P67 8.30 0.00 8.35 10.0 11.85 10.0 0.0 0
67.00 XLV1425P67 8.25 0.00 8.35 21.0 12.05 21.0 0.0 0
68.00 XLV1419P68 9.25 0.00 9.40 10.0 13.10 10.0 0.0 0
68.00 XLV1425P68 9.30 0.00 9.80 65.0 12.60 40.0 0.0 0
69.00 XLV1419P69 10.35 0.00 10.40 10.0 13.95 10.0 0.0 0
69.00 XLV1425P69 10.30 0.00 10.40 10.0 14.15 10.0 0.0 0
70.00 XLV1419P70 11.35 0.00 11.30 10.0 14.90 10.0 0.0 0
71.00 XLV1419P71 12.30 0.00 12.30 10.0 15.90 10.0 0.0 0
72.00 XLV1419P72 13.30 0.00 13.40 10.0 16.95 10.0 0.0 0
73.00 XLV1419P73 14.35 0.00 14.40 10.0 17.95 10.0 0.0 0
74.00 XLV1419P74 15.30 0.00 15.30 10.0 18.90 10.0 0.0 0
Trading Center