Sec SPDR Hlth Shs of Benef.Interest  $61.27

down -0.92


31/7/2014 11:26 AM  |  NYSEARCA : XLV
Last Trade: 61.27
Trade Time: Jul 31 11:26 AM Eastern Daylight Time
Change: -0.92 (-1.48 %)
Prev Close: 62.19
Open: 61.63
Bid: 61.26
Ask: 61.27
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 5%
Options:

Call Options: XLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 XLV1416H45 16.75 0.00 15.05 1010.0 18.25 980.0 0.0 0
46.00 XLV1416H46 14.60 0.00 15.05 410.0 17.30 500.0 0.0 0
47.00 XLV1416H47 13.55 0.00 14.05 421.0 16.30 540.0 0.0 0
48.00 XLV1416H48 12.55 0.00 12.90 472.0 15.30 525.0 0.0 0
49.00 XLV1416H49 11.55 0.00 12.20 65.0 12.85 697.0 0.0 0
50.00 XLV1401H50 11.75 0.00 10.95 1190.0 13.30 1205.0 0.0 0
50.00 XLV1416H50 11.40 0.25 11.20 134.0 12.05 1571.0 2.0 2
51.00 XLV1401H51 9.60 0.00 10.20 161.0 11.15 423.0 0.0 0
51.00 XLV1416H51 9.50 0.00 10.20 338.0 10.85 622.0 0.0 0
52.00 XLV1401H52 8.55 0.00 9.20 65.0 9.90 1002.0 0.0 0
52.00 XLV1408H52 9.75 0.00 9.10 66.0 9.95 622.0 0.0 0
52.00 XLV1416H52 8.55 0.00 9.20 104.0 9.85 697.0 0.0 0
52.00 XLV1422H52 9.45 0.00 9.20 126.0 9.95 1097.0 0.0 0
52.50 XLV1401H52.5 8.05 0.00 8.70 305.0 9.35 613.0 0.0 0
53.00 XLV1401H53 9.23 0.28 8.20 200.0 8.85 1608.0 16.0 16
53.00 XLV1408H53 8.75 0.00 8.20 50.0 8.80 696.0 0.0 0
53.00 XLV1416H53 8.85 0.00 8.20 525.0 8.70 915.0 0.0 0
53.00 XLV1422H53 8.70 0.00 8.20 46.0 8.85 414.0 0.0 0
53.00 XLV1429H53 8.85 0.00 8.25 63.0 9.10 397.0 0.0 0
53.50 XLV1401H53.5 8.30 0.00 7.70 280.0 8.30 289.0 0.0 0
54.00 XLV1401H54 7.85 0.00 7.20 202.0 7.80 1817.0 0.0 0
54.00 XLV1408H54 7.80 0.00 7.20 122.0 7.80 446.0 0.0 0
54.00 XLV1416H54 7.80 0.00 7.20 302.0 7.70 929.0 0.0 0
54.00 XLV1422H54 7.85 0.00 7.25 78.0 7.85 250.0 0.0 0
54.00 XLV1429H54 7.85 0.00 7.25 250.0 8.10 252.0 0.0 0
54.50 XLV1401H54.5 7.35 0.00 6.70 195.0 7.30 1817.0 0.0 0
54.50 XLV1408H54.5 7.30 0.00 6.70 436.0 7.30 704.0 0.0 0
54.50 XLV1422H54.5 7.30 0.00 6.75 250.0 7.35 3.0 0.0 0
54.50 XLV1429H54.5 7.40 0.00 6.75 43.0 7.60 507.0 0.0 0
55.00 XLV1401H55 6.80 0.00 6.20 195.0 6.80 1817.0 0.0 0
55.00 XLV1408H55 6.85 0.00 6.20 189.0 6.80 716.0 0.0 0
55.00 XLV1416H55 6.20 -0.65 6.20 241.0 6.75 461.0 2.0 2
55.00 XLV1422H55 6.90 0.00 6.25 74.0 6.85 366.0 0.0 0
55.00 XLV1429H55 6.90 0.00 6.25 188.0 7.10 477.0 0.0 0
55.50 XLV1401H55.5 6.35 0.00 5.70 195.0 6.30 1817.0 0.0 0
55.50 XLV1408H55.5 6.35 0.00 5.70 375.0 6.30 750.0 0.0 0
55.50 XLV1422H55.5 6.40 0.00 5.75 188.0 6.40 310.0 0.0 0
55.50 XLV1429H55.5 6.40 0.00 5.75 39.0 6.55 503.0 0.0 0
56.00 XLV1401H56 4.95 -1.00 5.20 247.0 5.80 577.0 7.0 7
56.00 XLV1408H56 5.85 0.00 5.20 395.0 5.80 769.0 0.0 0
56.00 XLV1416H56 5.48 -0.47 5.20 319.0 5.75 1309.0 1.0 3
56.00 XLV1422H56 5.90 0.00 5.25 250.0 5.90 252.0 0.0 0
56.00 XLV1429H56 5.90 0.00 5.30 50.0 6.15 526.0 0.0 0
56.50 XLV1401H56.5 5.35 0.00 4.70 146.0 5.30 1338.0 0.0 0
56.50 XLV1408H56.5 5.35 0.00 4.70 338.0 5.30 687.0 0.0 0
56.50 XLV1416H56.5 5.30 0.00 4.75 177.0 5.25 1017.0 0.0 0
56.50 XLV1422H56.5 5.40 0.00 4.75 419.0 5.40 423.0 0.0 0
56.50 XLV1429H56.5 5.40 0.00 4.80 130.0 5.60 525.0 0.0 0
57.00 XLV1401H57 4.30 -0.65 4.20 253.0 4.85 595.0 5.0 17
57.00 XLV1408H57 4.90 0.00 4.20 71.0 4.80 739.0 0.0 0
57.00 XLV1416H57 4.15 -0.85 4.25 103.0 4.75 1329.0 3.0 3
57.00 XLV1422H57 4.95 0.00 4.30 189.0 4.90 421.0 0.0 0
57.00 XLV1429H57 4.95 0.00 4.35 59.0 5.10 492.0 0.0 0
57.50 XLV1401H57.5 3.80 -0.65 3.70 265.0 4.35 613.0 10.0 10
57.50 XLV1408H57.5 3.85 -0.55 3.70 179.0 4.30 862.0 1.0 1
57.50 XLV1416H57.5 4.35 0.00 3.75 291.0 4.25 1066.0 0.0 0
57.50 XLV1422H57.5 4.40 0.00 3.80 384.0 4.40 423.0 0.0 0
57.50 XLV1429H57.5 4.45 0.00 3.85 771.0 4.65 2280.0 0.0 0
58.00 XLV1401H58 3.70 -0.15 3.20 318.0 3.80 1338.0 3.0 3
58.00 XLV1408H58 3.85 0.00 3.20 521.0 3.80 491.0 0.0 0
58.00 XLV1416H58 3.70 -0.20 3.25 696.0 3.75 1074.0 6.0 13
58.00 XLV1422H58 3.95 0.00 3.35 1006.0 3.85 1724.0 0.0 0
58.00 XLV1429H58 3.95 0.00 3.40 940.0 3.85 2390.0 0.0 0
58.50 XLV1401H58.5 2.62 -0.83 2.69 718.0 3.35 1122.0 2.0 2
58.50 XLV1408H58.5 3.40 0.00 2.74 455.0 3.25 527.0 0.0 0
58.50 XLV1416H58.5 3.35 0.00 2.81 587.0 3.30 1790.0 0.0 0
58.50 XLV1422H58.5 3.50 0.00 2.90 267.0 3.30 1583.0 0.0 0
58.50 XLV1429H58.5 3.50 0.00 2.97 160.0 3.35 2164.0 0.0 0
59.00 XLV1401H59 2.10 -0.85 2.20 479.0 2.78 2200.0 29.0 26
59.00 XLV1408H59 2.99 0.00 2.27 590.0 2.75 526.0 0.0 0
59.00 XLV1416H59 3.10 0.16 2.36 890.0 2.79 1998.0 26.0 87
59.00 XLV1422H59 2.74 -0.31 2.48 48.0 2.90 1698.0 43.0 43
59.00 XLV1429H59 2.91 -0.34 2.53 430.0 2.68 785.0 37.0 40
59.50 XLV1401H59.5 1.70 -0.76 1.71 308.0 2.19 2128.0 10.0 27
59.50 XLV1408H59.5 2.31 -0.22 1.82 446.0 2.06 1844.0 3.0 5
59.50 XLV1416H59.5 2.62 0.00 1.94 162.0 2.06 1489.0 0.0 0
59.50 XLV1422H59.5 2.40 -0.26 2.04 69.0 2.14 73.0 5.0 26
59.50 XLV1429H59.5 2.77 0.00 2.12 53.0 2.26 1731.0 0.0 0
60.00 XLV1401H60 1.86 -0.13 1.24 213.0 1.55 1828.0 1.0 122
60.00 XLV1408H60 1.92 -0.16 1.40 30.0 1.49 664.0 2.0 9
60.00 XLV1416H60 1.95 -0.27 1.53 373.0 1.60 658.0 3.0 164
60.00 XLV1422H60 2.03 -0.25 1.63 69.0 1.75 934.0 20.0 61
60.00 XLV1429H60 1.76 -0.57 1.73 405.0 1.86 439.0 1.0 1
60.50 XLV1401H60.5 1.60 0.00 0.79 808.0 1.14 2077.0 20.0 77
60.50 XLV1408H60.5 1.75 0.08 0.99 253.0 1.04 45.0 13.0 18
60.50 XLV1416H60.5 2.14 0.00 1.15 384.0 1.21 50.0 1.0 660
60.50 XLV1422H60.5 1.84 0.00 1.26 58.0 1.36 675.0 0.0 0
60.50 XLV1429H60.5 1.93 0.00 1.36 131.0 1.50 2239.0 0.0 0
61.00 XLV1401H61 0.66 -0.56 0.40 405.0 0.71 2509.0 62.0 39
61.00 XLV1408H61 1.27 0.04 0.64 270.0 0.73 465.0 22.0 23
61.00 XLV1416H61 0.91 -0.59 0.81 395.0 0.89 1401.0 2.0 4,514
61.00 XLV1422H61 1.71 0.28 0.93 269.0 1.01 633.0 3.0 53
61.00 XLV1429H61 0.88 -0.64 1.04 21.0 1.16 2359.0 11.0 11
61.50 XLV1401H61.5 0.85 0.00 0.14 257.0 0.17 45.0 60.0 46
61.50 XLV1408H61.5 1.17 0.35 0.36 254.0 0.40 9.0 7.0 6
61.50 XLV1416H61.5 0.56 -0.41 0.53 494.0 0.58 376.0 45.0 10
61.50 XLV1422H61.5 1.03 -0.05 0.65 264.0 0.71 449.0 2.0 49
61.50 XLV1429H61.5 1.21 0.02 0.76 295.0 0.83 1178.0 5.0 5
62.00 XLV1401H62 0.04 -0.32 0.03 244.0 0.10 1512.0 18.0 159
62.00 XLV1408H62 0.19 -0.37 0.18 420.0 0.21 939.0 24.0 237
62.00 XLV1416H62 0.33 -0.44 0.31 1149.0 0.36 579.0 12.0 768
62.00 XLV1422H62 0.82 0.00 0.43 41.0 0.48 510.0 1.0 8
62.00 XLV1429H62 0.80 -0.08 0.53 23.0 0.59 1350.0 17.0 43
62.50 XLV1401H62.5 0.05 -0.09 0.01 20.0 0.09 2328.0 80.0 197
62.50 XLV1408H62.5 0.20 -0.03 0.07 523.0 0.11 23.0 5.0 117
62.50 XLV1416H62.5 0.50 0.00 0.16 479.0 0.20 701.0 42.0 228
62.50 XLV1422H62.5 0.60 0.10 0.26 250.0 0.29 21.0 4.0 9
62.50 XLV1429H62.5 0.34 -0.27 0.35 250.0 0.40 40.0 7.0 11
63.00 XLV1401H63 0.09 0.05 0.01 400.0 0.05 1033.0 5.0 9
63.00 XLV1408H63 0.09 0.00 0.01 291.0 0.05 769.0 0.0 0
63.00 XLV1416H63 0.19 0.00 0.08 11.0 0.11 906.0 18.0 651
63.00 XLV1422H63 0.39 0.00 0.14 406.0 0.18 424.0 15.0 17
63.00 XLV1429H63 0.36 -0.01 0.21 587.0 0.26 36.0 6.0 9
63.50 XLV1401H63.5 0.02 0.00 0.01 38.0 0.05 1103.0 0.0 0
63.50 XLV1408H63.5 0.04 0.02 0.01 10.0 0.03 689.0 3.0 8
63.50 XLV1416H63.5 0.14 0.00 0.03 174.0 0.06 446.0 406.0 461
63.50 XLV1422H63.5 0.17 0.00 0.07 10.0 0.12 549.0 0.0 0
63.50 XLV1429H63.5 0.33 0.11 0.12 394.0 0.18 713.0 27.0 27
64.00 XLV1401H64 0.02 0.00 0.01 10.0 0.05 1208.0 0.0 0
64.00 XLV1408H64 0.01 0.00 0.01 10.0 0.03 502.0 0.0 0
64.00 XLV1416H64 0.03 0.00 0.01 40.0 0.04 342.0 10.0 53
64.00 XLV1422H64 0.07 0.00 0.02 452.0 0.07 294.0 0.0 0
64.00 XLV1429H64 0.10 -0.03 0.06 370.0 0.11 811.0 50.0 51
64.50 XLV1401H64.5 0.02 0.00 0.01 10.0 0.05 1272.0 0.0 0
64.50 XLV1408H64.5 0.03 0.00 0.01 10.0 0.02 77.0 0.0 0
64.50 XLV1416H64.5 0.03 0.02 0.01 134.0 0.03 530.0 5.0 15
64.50 XLV1422H64.5 0.02 0.00 0.01 54.0 0.04 197.0 0.0 0
64.50 XLV1429H64.5 0.08 0.00 0.02 532.0 0.07 175.0 0.0 0
65.00 XLV1401H65 0.02 0.00 0.01 20.0 0.05 1166.0 0.0 0
65.00 XLV1408H65 0.02 0.00 0.01 10.0 0.02 219.0 0.0 0
65.00 XLV1416H65 0.09 0.06 0.01 1.0 0.03 523.0 2.0 2
65.00 XLV1422H65 0.01 0.00 0.01 255.0 0.03 208.0 0.0 0
65.00 XLV1429H65 0.02 0.00 0.01 356.0 0.05 211.0 0.0 0
65.50 XLV1401H65.5 0.02 0.00 0.00 0.0 0.05 470.0 0.0 0
65.50 XLV1408H65.5 0.02 0.00 0.01 100.0 0.02 219.0 0.0 0
65.50 XLV1416H65.5 0.03 0.00 0.00 0.0 0.02 50.0 0.0 0
65.50 XLV1422H65.5 0.03 0.00 0.01 10.0 0.03 199.0 0.0 0
65.50 XLV1429H65.5 0.01 0.00 0.01 93.0 0.04 211.0 0.0 0
66.00 XLV1401H66 0.02 0.00 0.00 0.0 0.05 357.0 0.0 0
66.00 XLV1408H66 0.04 0.00 0.00 0.0 0.02 162.0 0.0 0
66.00 XLV1416H66 0.02 -0.01 0.01 10.0 0.02 264.0 1.0 1
66.00 XLV1422H66 0.03 0.00 0.01 10.0 0.03 241.0 0.0 0
66.00 XLV1429H66 0.04 0.00 0.01 10.0 0.03 158.0 0.0 0
66.50 XLV1401H66.5 0.02 0.00 0.00 0.0 0.05 328.0 0.0 0
66.50 XLV1408H66.5 0.02 0.00 0.00 0.0 0.02 162.0 0.0 0
66.50 XLV1422H66.5 0.03 0.00 0.01 5.0 0.02 59.0 0.0 0
66.50 XLV1429H66.5 0.03 0.00 0.01 10.0 0.03 170.0 0.0 0
67.00 XLV1401H67 0.02 0.00 0.00 0.0 0.05 353.0 0.0 0
67.00 XLV1408H67 0.02 0.00 0.00 0.0 0.02 162.0 0.0 0
67.00 XLV1416H67 0.02 0.00 0.00 0.0 0.02 250.0 0.0 0
67.00 XLV1422H67 0.03 0.00 0.01 5.0 0.02 156.0 0.0 0
67.00 XLV1429H67 0.03 0.00 0.00 0.0 0.03 195.0 0.0 0
67.50 XLV1401H67.5 0.02 0.00 0.00 0.0 0.05 353.0 0.0 0
67.50 XLV1408H67.5 0.02 0.00 0.00 0.0 0.02 157.0 0.0 0
67.50 XLV1422H67.5 0.02 0.00 0.00 0.0 0.02 156.0 0.0 0
67.50 XLV1429H67.5 0.03 0.00 0.00 0.0 0.02 67.0 0.0 0
68.00 XLV1401H68 0.02 0.00 0.00 0.0 0.05 322.0 0.0 0
68.00 XLV1408H68 0.04 0.00 0.00 0.0 0.02 157.0 0.0 0
68.00 XLV1416H68 0.02 0.00 0.00 0.0 0.02 435.0 0.0 0
68.00 XLV1422H68 0.02 0.00 0.00 0.0 0.02 157.0 0.0 0
68.00 XLV1429H68 0.03 0.00 0.00 0.0 0.02 101.0 0.0 0
68.50 XLV1401H68.5 0.02 0.00 0.00 0.0 0.05 346.0 0.0 0
68.50 XLV1408H68.5 0.02 0.00 0.00 0.0 0.02 157.0 0.0 0
68.50 XLV1422H68.5 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
68.50 XLV1429H68.5 0.02 0.00 0.00 0.0 0.02 109.0 0.0 0
69.00 XLV1401H69 0.02 0.00 0.00 0.0 0.05 325.0 0.0 0
69.00 XLV1408H69 0.02 0.00 0.00 0.0 0.02 155.0 0.0 0
69.00 XLV1416H69 0.02 0.00 0.00 0.0 0.02 365.0 0.0 0
69.00 XLV1422H69 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
69.00 XLV1429H69 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
69.50 XLV1401H69.5 0.02 0.00 0.00 0.0 0.05 354.0 0.0 0
70.00 XLV1401H70 0.02 0.00 0.00 0.0 0.05 343.0 0.0 0
70.00 XLV1416H70 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
71.00 XLV1401H71 0.02 0.00 0.00 0.0 0.05 354.0 0.0 0
71.00 XLV1416H71 0.02 0.00 0.00 0.0 0.02 276.0 0.0 0
72.00 XLV1401H72 0.02 0.00 0.00 0.0 0.05 329.0 0.0 0
72.00 XLV1416H72 0.02 0.00 0.00 0.0 0.02 254.0 0.0 0
73.00 XLV1401H73 0.02 0.00 0.00 0.0 0.05 589.0 0.0 0
73.00 XLV1416H73 0.02 0.00 0.00 0.0 0.02 255.0 0.0 0
74.00 XLV1416H74 0.02 0.00 0.00 0.0 0.02 256.0 0.0 0
75.00 XLV1416H75 0.02 0.00 0.00 0.0 0.02 368.0 0.0 0

Put Options: XLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 XLV1416T45 0.02 0.00 0.01 10.0 0.02 516.0 0.0 0
46.00 XLV1416T46 0.02 0.00 0.01 10.0 0.02 516.0 0.0 0
47.00 XLV1416T47 0.02 0.00 0.01 500.0 0.02 418.0 0.0 0
48.00 XLV1416T48 0.01 -0.01 0.01 10.0 0.02 175.0 1.0 1
49.00 XLV1416T49 0.02 0.00 0.01 10.0 0.03 581.0 0.0 0
50.00 XLV1401T50 0.02 0.00 0.01 16.0 0.05 431.0 0.0 0
50.00 XLV1416T50 0.03 0.00 0.01 1.0 0.03 499.0 0.0 0
51.00 XLV1401T51 0.02 0.00 0.01 20.0 0.05 882.0 0.0 0
51.00 XLV1416T51 0.03 0.00 0.01 1.0 0.03 467.0 0.0 0
52.00 XLV1401T52 0.02 0.00 0.01 10.0 0.05 556.0 0.0 0
52.00 XLV1408T52 0.14 0.00 0.01 1.0 0.03 327.0 0.0 0
52.00 XLV1416T52 0.02 -0.01 0.01 50.0 0.04 515.0 19.0 19
52.00 XLV1422T52 0.06 0.00 0.01 738.0 0.05 85.0 0.0 0
52.50 XLV1401T52.5 0.02 0.00 0.01 10.0 0.05 446.0 0.0 0
53.00 XLV1401T53 0.02 0.00 0.01 10.0 0.05 669.0 0.0 0
53.00 XLV1408T53 0.09 0.00 0.01 61.0 0.03 98.0 0.0 0
53.00 XLV1416T53 0.08 0.04 0.01 1.0 0.04 412.0 100.0 100
53.00 XLV1422T53 0.01 0.00 0.02 256.0 0.06 98.0 0.0 0
53.00 XLV1429T53 0.02 0.00 0.02 317.0 0.07 144.0 0.0 0
53.50 XLV1401T53.5 0.02 0.00 0.01 1.0 0.05 590.0 0.0 0
54.00 XLV1401T54 0.02 0.00 0.01 20.0 0.05 623.0 0.0 0
54.00 XLV1408T54 0.13 0.00 0.01 118.0 0.03 91.0 0.0 0
54.00 XLV1416T54 0.11 0.00 0.01 77.0 0.04 134.0 0.0 0
54.00 XLV1422T54 0.05 0.04 0.02 1067.0 0.06 32.0 48.0 48
54.00 XLV1429T54 0.02 0.00 0.03 50.0 0.08 69.0 0.0 0
54.50 XLV1401T54.5 0.02 0.00 0.01 500.0 0.04 551.0 0.0 0
54.50 XLV1408T54.5 0.14 0.00 0.01 1.0 0.03 171.0 0.0 0
54.50 XLV1422T54.5 0.02 0.00 0.02 920.0 0.08 50.0 0.0 0
54.50 XLV1429T54.5 0.02 0.00 0.04 489.0 0.08 30.0 0.0 0
55.00 XLV1401T55 0.02 0.00 0.01 500.0 0.05 597.0 0.0 0
55.00 XLV1408T55 0.13 0.00 0.01 10.0 0.04 397.0 0.0 0
55.00 XLV1416T55 0.02 0.01 0.01 777.0 0.05 231.0 20.0 35
55.00 XLV1422T55 0.08 0.06 0.02 920.0 0.08 247.0 32.0 32
55.00 XLV1429T55 0.03 0.00 0.05 474.0 0.09 43.0 0.0 0
55.50 XLV1401T55.5 0.02 0.00 0.01 10.0 0.05 638.0 0.0 0
55.50 XLV1408T55.5 0.13 0.00 0.01 10.0 0.04 379.0 0.0 0
55.50 XLV1422T55.5 0.02 0.00 0.02 985.0 0.09 272.0 0.0 0
55.50 XLV1429T55.5 0.03 0.00 0.04 1373.0 0.12 495.0 0.0 0
56.00 XLV1401T56 0.02 0.00 0.01 10.0 0.05 629.0 0.0 0
56.00 XLV1408T56 0.13 0.00 0.01 10.0 0.04 315.0 0.0 0
56.00 XLV1416T56 0.03 0.02 0.01 1504.0 0.07 1158.0 5.0 12
56.00 XLV1422T56 0.02 0.00 0.03 611.0 0.10 260.0 0.0 0
56.00 XLV1429T56 0.03 0.00 0.05 555.0 0.13 318.0 0.0 0
56.50 XLV1401T56.5 0.14 0.12 0.01 10.0 0.05 647.0 4.0 4
56.50 XLV1408T56.5 0.13 0.00 0.01 10.0 0.04 167.0 0.0 0
56.50 XLV1416T56.5 0.11 0.10 0.02 1243.0 0.08 1104.0 5.0 5
56.50 XLV1422T56.5 0.02 0.00 0.03 987.0 0.11 267.0 0.0 0
56.50 XLV1429T56.5 0.04 0.00 0.07 2309.0 0.14 179.0 0.0 0
57.00 XLV1401T57 0.03 0.00 0.01 1.0 0.05 666.0 0.0 0
57.00 XLV1408T57 0.13 0.00 0.01 297.0 0.05 432.0 0.0 0
57.00 XLV1416T57 0.07 0.05 0.03 1618.0 0.09 1013.0 115.0 150
57.00 XLV1422T57 0.03 0.00 0.05 2445.0 0.12 90.0 0.0 0
57.00 XLV1429T57 0.05 0.00 0.09 859.0 0.17 355.0 0.0 0
57.50 XLV1401T57.5 0.03 0.00 0.01 1.0 0.05 606.0 0.0 0
57.50 XLV1408T57.5 0.14 0.00 0.01 501.0 0.06 420.0 0.0 0
57.50 XLV1416T57.5 0.02 0.00 0.03 1972.0 0.10 1129.0 0.0 0
57.50 XLV1422T57.5 0.04 0.00 0.07 2316.0 0.14 102.0 0.0 0
57.50 XLV1429T57.5 0.07 0.00 0.12 2265.0 0.19 241.0 0.0 0
58.00 XLV1401T58 0.01 -0.02 0.01 5.0 0.05 626.0 2.0 6
58.00 XLV1408T58 0.01 0.00 0.01 1279.0 0.07 566.0 0.0 0
58.00 XLV1416T58 0.09 0.04 0.09 250.0 0.10 10.0 2.0 2,203
58.00 XLV1422T58 0.23 0.18 0.10 2371.0 0.17 141.0 32.0 32
58.00 XLV1429T58 0.10 0.00 0.15 2349.0 0.23 263.0 0.0 0
58.50 XLV1401T58.5 0.08 0.05 0.01 1.0 0.06 1192.0 12.0 49
58.50 XLV1408T58.5 0.01 0.00 0.02 1644.0 0.08 470.0 0.0 0
58.50 XLV1416T58.5 0.03 0.00 0.07 2122.0 0.14 688.0 0.0 0
58.50 XLV1422T58.5 0.08 0.00 0.14 2051.0 0.21 220.0 0.0 0
58.50 XLV1429T58.5 0.18 0.05 0.24 571.0 0.27 23.0 4.0 30
59.00 XLV1401T59 0.18 0.15 0.01 516.0 0.06 1602.0 3.0 349
59.00 XLV1408T59 0.01 0.00 0.03 1591.0 0.10 386.0 0.0 0
59.00 XLV1416T59 0.12 0.06 0.11 2291.0 0.18 406.0 5.0 102
59.00 XLV1422T59 0.17 0.11 0.23 22.0 0.26 186.0 19.0 25
59.00 XLV1429T59 0.19 0.00 0.31 20.0 0.33 37.0 5.0 10
59.50 XLV1401T59.5 0.05 0.02 0.01 1063.0 0.09 1469.0 5.0 21
59.50 XLV1408T59.5 0.11 0.08 0.06 2747.0 0.13 236.0 5.0 55
59.50 XLV1416T59.5 0.22 0.14 0.20 679.0 0.24 37.0 11.0 30
59.50 XLV1422T59.5 0.31 0.17 0.30 403.0 0.37 571.0 10.0 33
59.50 XLV1429T59.5 0.38 0.19 0.37 1171.0 0.42 352.0 10.0 0
60.00 XLV1401T60 0.03 0.00 0.02 153.0 0.13 1020.0 8.0 214
60.00 XLV1408T60 0.12 0.07 0.16 567.0 0.19 82.0 1.0 9
60.00 XLV1416T60 0.31 0.19 0.27 923.0 0.33 877.0 11.0 2,141
60.00 XLV1422T60 0.35 0.15 0.39 225.0 0.43 137.0 2.0 87
60.00 XLV1429T60 0.30 0.00 0.44 2452.0 0.52 47.0 5.0 27
60.50 XLV1401T60.5 0.14 0.08 0.01 1997.0 0.14 874.0 1.0 115
60.50 XLV1408T60.5 0.19 0.12 0.24 668.0 0.28 44.0 5.0 63
60.50 XLV1416T60.5 0.42 0.26 0.39 893.0 0.44 398.0 15.0 71
60.50 XLV1422T60.5 0.34 0.09 0.53 300.0 0.55 23.0 5.0 10
60.50 XLV1429T60.5 0.80 0.46 0.59 1971.0 0.66 174.0 49.0 50
61.00 XLV1401T61 0.16 0.15 0.09 2819.0 0.21 1023.0 38.0 586
61.00 XLV1408T61 0.34 0.20 0.34 2430.0 0.44 108.0 280.0 315
61.00 XLV1416T61 0.59 0.31 0.58 458.0 0.60 21.0 24.0 3,645
61.00 XLV1422T61 0.41 0.07 0.67 582.0 0.72 124.0 6.0 9
61.00 XLV1429T61 0.99 0.55 0.77 1701.0 0.84 308.0 12.0 12
61.50 XLV1401T61.5 0.37 0.33 0.39 273.0 0.44 273.0 17.0 39
61.50 XLV1408T61.5 0.29 0.09 0.55 1631.0 0.65 55.0 1.0 3
61.50 XLV1416T61.5 0.81 0.46 0.74 354.0 0.86 251.0 39.0 415
61.50 XLV1422T61.5 0.57 0.11 0.85 940.0 0.96 458.0 1.0 1
61.50 XLV1429T61.5 0.56 0.00 0.95 1062.0 1.06 387.0 0.0 0
62.00 XLV1401T62 0.23 0.09 0.57 2256.0 0.87 896.0 5.0 45
62.00 XLV1408T62 0.68 0.31 0.92 43.0 0.97 208.0 5.0 12
62.00 XLV1416T62 1.05 0.56 1.06 787.0 1.12 611.0 35.0 3,010
62.00 XLV1422T62 0.62 0.00 1.14 441.0 1.21 45.0 0.0 0
62.00 XLV1429T62 0.73 0.00 1.20 1890.0 1.32 140.0 0.0 0
62.50 XLV1401T62.5 0.39 0.00 0.79 1931.0 1.33 89.0 51.0 67
62.50 XLV1408T62.5 0.56 0.00 1.25 526.0 1.37 264.0 0.0 0
62.50 XLV1416T62.5 1.43 0.70 1.35 2053.0 1.46 438.0 22.0 12
62.50 XLV1422T62.5 0.81 0.00 1.46 191.0 1.55 107.0 0.0 0
62.50 XLV1429T62.5 0.87 0.00 1.51 2229.0 1.64 218.0 2.0 2
63.00 XLV1401T63 0.63 0.00 1.23 1922.0 1.80 162.0 0.0 0
63.00 XLV1408T63 0.92 0.00 1.28 1628.0 1.84 564.0 10.0 10
63.00 XLV1416T63 1.03 0.00 1.76 1062.0 1.88 109.0 48.0 75
63.00 XLV1422T63 1.70 0.62 1.84 636.0 1.94 73.0 11.0 11
63.00 XLV1429T63 1.19 0.00 1.88 476.0 2.01 131.0 0.0 0
63.50 XLV1401T63.5 1.26 0.00 1.73 2206.0 2.30 96.0 10.0 10
63.50 XLV1408T63.5 1.26 0.00 1.75 693.0 2.35 124.0 0.0 0
63.50 XLV1416T63.5 1.25 0.00 1.89 1656.0 2.35 250.0 31.0 31
63.50 XLV1422T63.5 1.45 0.00 1.86 1818.0 2.38 220.0 20.0 20
63.50 XLV1429T63.5 1.78 0.27 2.29 780.0 2.42 118.0 10.0 10
64.00 XLV1401T64 1.48 0.00 2.23 1305.0 2.83 328.0 0.0 0
64.00 XLV1408T64 1.47 0.00 2.22 740.0 2.85 195.0 0.0 0
64.00 XLV1416T64 2.76 1.17 2.34 1536.0 2.84 103.0 5.0 13
64.00 XLV1422T64 1.84 0.00 2.27 619.0 2.84 121.0 0.0 0
64.00 XLV1429T64 1.89 0.00 2.30 612.0 2.88 168.0 0.0 0
64.50 XLV1401T64.5 2.00 0.00 2.73 1292.0 3.30 198.0 0.0 0
64.50 XLV1408T64.5 1.96 0.00 2.72 762.0 3.30 147.0 0.0 0
64.50 XLV1416T64.5 2.02 0.00 2.82 859.0 3.30 175.0 0.0 0
64.50 XLV1422T64.5 2.03 0.00 2.71 553.0 3.35 149.0 0.0 0
64.50 XLV1429T64.5 2.10 0.00 2.63 624.0 3.35 306.0 0.0 0
65.00 XLV1401T65 2.49 0.00 3.20 613.0 3.80 108.0 0.0 0
65.00 XLV1408T65 2.46 0.00 3.20 538.0 3.85 268.0 0.0 0
65.00 XLV1416T65 2.51 0.00 3.30 772.0 3.85 884.0 0.0 0
65.00 XLV1422T65 2.49 0.00 3.20 549.0 3.85 395.0 0.0 0
65.00 XLV1429T65 2.56 0.00 3.00 537.0 3.85 79.0 0.0 0
65.50 XLV1401T65.5 3.00 0.00 3.70 613.0 4.30 141.0 0.0 0
65.50 XLV1408T65.5 2.99 0.00 3.70 532.0 4.35 90.0 0.0 0
65.50 XLV1416T65.5 3.00 0.00 3.80 637.0 4.30 158.0 0.0 0
65.50 XLV1422T65.5 2.92 0.00 3.65 546.0 4.35 366.0 0.0 0
65.50 XLV1429T65.5 3.00 0.00 3.60 505.0 4.35 339.0 0.0 0
66.00 XLV1401T66 3.45 0.00 4.20 280.0 4.80 110.0 0.0 0
66.00 XLV1408T66 3.45 0.00 4.20 538.0 4.85 80.0 0.0 0
66.00 XLV1416T66 3.40 0.00 4.30 1416.0 4.80 235.0 0.0 0
66.00 XLV1422T66 3.45 0.00 4.15 480.0 4.95 441.0 0.0 0
66.00 XLV1429T66 3.50 0.00 4.05 503.0 4.85 69.0 0.0 0
66.50 XLV1401T66.5 3.90 0.00 4.70 280.0 5.30 110.0 0.0 0
66.50 XLV1408T66.5 3.95 0.00 4.70 185.0 5.35 90.0 0.0 0
66.50 XLV1422T66.5 3.85 0.00 4.65 503.0 5.45 446.0 0.0 0
66.50 XLV1429T66.5 4.00 0.00 4.35 433.0 5.65 478.0 0.0 0
67.00 XLV1401T67 4.35 0.00 5.20 280.0 5.80 110.0 0.0 0
67.00 XLV1408T67 4.45 0.00 5.20 319.0 5.85 90.0 0.0 0
67.00 XLV1416T67 4.45 0.00 5.30 725.0 5.80 183.0 0.0 0
67.00 XLV1422T67 4.35 0.00 5.15 430.0 5.95 152.0 0.0 0
67.00 XLV1429T67 4.20 0.00 4.85 466.0 5.85 112.0 0.0 0
67.50 XLV1401T67.5 4.80 0.00 5.70 272.0 6.30 270.0 0.0 0
67.50 XLV1408T67.5 4.95 0.00 5.70 311.0 6.35 103.0 0.0 0
67.50 XLV1422T67.5 4.85 0.00 5.65 503.0 6.45 440.0 0.0 0
67.50 XLV1429T67.5 4.90 0.00 5.35 385.0 6.45 215.0 0.0 0
68.00 XLV1401T68 5.35 0.00 6.20 402.0 6.80 103.0 0.0 0
68.00 XLV1408T68 5.45 0.00 6.20 180.0 6.85 90.0 0.0 0
68.00 XLV1416T68 5.45 0.00 6.30 477.0 6.80 169.0 0.0 0
68.00 XLV1422T68 5.35 0.00 6.15 225.0 6.95 177.0 0.0 0
68.00 XLV1429T68 5.30 0.00 5.85 356.0 7.10 331.0 0.0 0
68.50 XLV1401T68.5 5.80 0.00 6.70 397.0 7.30 114.0 0.0 0
68.50 XLV1408T68.5 5.95 0.00 6.70 375.0 7.35 103.0 0.0 0
68.50 XLV1422T68.5 5.85 0.00 6.65 225.0 7.45 149.0 0.0 0
68.50 XLV1429T68.5 5.45 0.00 6.50 252.0 7.55 212.0 0.0 0
69.00 XLV1401T69 6.30 0.00 7.20 403.0 7.80 103.0 0.0 0
69.00 XLV1408T69 6.45 0.00 7.20 180.0 7.85 90.0 0.0 0
69.00 XLV1416T69 6.45 0.00 7.30 474.0 7.80 97.0 0.0 0
69.00 XLV1422T69 6.45 0.00 7.15 593.0 7.95 279.0 0.0 0
69.00 XLV1429T69 6.45 0.00 6.95 408.0 8.25 408.0 0.0 0
69.50 XLV1401T69.5 6.80 0.00 7.70 402.0 8.30 113.0 0.0 0
70.00 XLV1401T70 7.30 0.00 8.20 397.0 8.80 103.0 0.0 0
70.00 XLV1416T70 7.45 0.00 8.30 481.0 8.80 108.0 0.0 0
71.00 XLV1401T71 8.30 0.00 9.20 263.0 9.80 85.0 0.0 0
71.00 XLV1416T71 8.45 0.00 9.20 266.0 9.80 270.0 0.0 0
72.00 XLV1401T72 8.30 0.00 8.75 270.0 11.95 159.0 0.0 0
72.00 XLV1416T72 8.25 0.00 8.70 213.0 11.95 175.0 0.0 0
73.00 XLV1401T73 10.20 0.00 9.75 605.0 12.95 515.0 0.0 0
73.00 XLV1416T73 9.05 0.00 9.70 195.0 12.95 160.0 0.0 0
74.00 XLV1416T74 10.05 0.00 10.70 195.0 13.95 160.0 0.0 0
75.00 XLV1416T75 12.25 0.00 11.75 580.0 14.95 620.0 0.0 0
Trading Center