$64.31 0.00 (0.00%) Sec SPDR Hlth Shs of Benef.Interest - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Last Trade: 64.31
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 64.31
Open: 63.73
Bid: 64.22
Ask: 65.00
Options:

Call Options: XLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 XLV1424J49 14.15 0.00 14.15 918.0 15.70 632.0 0.0 0
50.00 XLV1424J50 12.45 0.00 12.45 157.0 15.00 90.0 0.0 0
51.00 XLV1424J51 11.80 0.00 11.80 157.0 14.65 90.0 0.0 0
52.00 XLV1424J52 10.45 0.00 10.45 157.0 12.90 90.0 0.0 0
53.00 XLV1424J53 10.15 0.00 10.15 285.0 11.85 279.0 0.0 0
53.50 XLV1424J53.5 9.85 0.00 9.85 199.0 11.30 140.0 0.0 0
54.00 XLV1424J54 9.35 0.00 9.35 199.0 10.80 140.0 0.0 0
54.00 XLV1431J54 9.45 0.00 9.45 275.0 10.95 232.0 0.0 0
54.50 XLV1424J54.5 9.30 0.00 9.30 154.0 10.20 90.0 0.0 0
54.50 XLV1431J54.5 9.35 0.00 9.35 403.0 10.20 225.0 0.0 0
55.00 XLV1424J55 6.55 -2.25 8.80 316.0 9.70 140.0 1.0 1
55.00 XLV1431J55 8.85 0.00 8.85 363.0 9.70 195.0 0.0 0
55.50 XLV1424J55.5 8.30 0.00 8.30 316.0 9.20 140.0 0.0 0
55.50 XLV1431J55.5 4.80 -3.55 8.35 336.0 9.20 320.0 9.0 9
56.00 XLV1424J56 5.45 -2.35 7.80 336.0 8.70 140.0 16.0 1
56.00 XLV1431J56 5.25 -2.65 7.90 336.0 8.70 320.0 21.0 21
56.50 XLV1424J56.5 5.25 -2.05 7.30 316.0 8.20 140.0 20.0 72
56.50 XLV1431J56.5 5.45 -1.90 7.35 336.0 8.20 320.0 10.0 30
57.00 XLV1424J57 4.65 -2.20 6.85 336.0 7.70 336.0 8.0 83
57.00 XLV1431J57 5.05 -1.85 6.90 336.0 7.70 320.0 20.0 23
57.50 XLV1424J57.5 4.10 -2.25 6.35 336.0 7.20 140.0 8.0 8
57.50 XLV1431J57.5 4.50 -1.90 6.40 401.0 7.20 360.0 3.0 2
58.00 XLV1424J58 3.90 -1.95 5.85 336.0 6.70 336.0 20.0 100
58.00 XLV1431J58 5.90 0.00 5.90 366.0 6.70 161.0 0.0 0
58.50 XLV1424J58.5 4.20 -1.15 5.35 336.0 6.20 140.0 19.0 20
58.50 XLV1431J58.5 2.56 -2.84 5.40 336.0 6.25 316.0 20.0 20
59.00 XLV1424J59 4.79 0.00 4.95 308.0 5.70 316.0 5.0 5
59.00 XLV1431J59 2.10 -2.80 4.90 401.0 5.75 355.0 20.0 60
59.50 XLV1424J59.5 1.31 -3.04 4.35 316.0 5.20 316.0 4.0 4
59.50 XLV1431J59.5 1.99 -2.46 4.45 401.0 5.25 345.0 20.0 46
60.00 XLV1424J60 4.60 0.00 4.10 549.0 4.55 371.0 14.0 107
60.00 XLV1431J60 4.40 0.00 3.95 336.0 4.75 336.0 4.0 14
60.50 XLV1424J60.5 3.97 0.00 3.60 114.0 4.20 583.0 10.0 27
60.50 XLV1431J60.5 1.80 -1.65 3.45 336.0 4.20 336.0 42.0 49
61.00 XLV1424J61 3.28 0.00 2.85 582.0 3.60 534.0 9.0 91
61.00 XLV1431J61 1.49 -1.51 3.00 437.0 3.65 195.0 10.0 10
61.50 XLV1424J61.5 1.69 -1.08 2.77 65.0 3.20 663.0 1.0 40
61.50 XLV1431J61.5 1.00 -1.57 2.57 321.0 3.30 405.0 2.0 22
62.00 XLV1424J62 2.04 0.00 2.23 209.0 2.55 222.0 1.0 156
62.00 XLV1431J62 0.74 -1.62 2.36 130.0 2.67 406.0 35.0 38
62.50 XLV1424J62.5 1.87 0.00 1.68 87.0 2.07 234.0 7.0 46
62.50 XLV1431J62.5 2.00 0.00 1.94 20.0 2.14 61.0 30.0 21
63.00 XLV1424J63 1.05 0.00 1.20 317.0 1.70 476.0 20.0 67
63.00 XLV1431J63 0.62 -0.92 1.54 39.0 1.70 119.0 6.0 137
63.50 XLV1424J63.5 0.94 0.00 0.81 51.0 1.01 70.0 1.0 44
63.50 XLV1431J63.5 0.69 -0.38 1.07 7.0 1.29 20.0 5.0 79
64.00 XLV1424J64 0.47 0.00 0.45 11.0 0.51 35.0 45.0 127
64.00 XLV1431J64 0.89 0.00 0.79 11.0 0.86 30.0 24.0 63
64.50 XLV1424J64.5 0.33 0.00 0.16 10.0 0.26 60.0 68.0 84
64.50 XLV1431J64.5 0.61 0.00 0.49 27.0 0.60 20.0 12.0 26
65.00 XLV1424J65 0.91 0.90 0.01 10.0 0.13 300.0 15.0 17
65.00 XLV1431J65 0.34 0.00 0.26 11.0 0.32 12.0 3.0 35
65.50 XLV1424J65.5 0.27 0.06 0.01 24.0 0.21 1.0 1.0 28
65.50 XLV1431J65.5 0.13 0.00 0.09 300.0 0.26 309.0 205.0 220
66.00 XLV1424J66 0.24 0.16 0.01 423.0 0.09 300.0 5.0 5
66.00 XLV1431J66 0.09 0.06 0.03 28.0 0.12 21.0 21.0 26
66.50 XLV1424J66.5 0.02 0.00 0.01 10.0 0.02 34.0 0.0 0
66.50 XLV1431J66.5 0.13 0.12 0.01 10.0 0.15 3.0 20.0 20
67.00 XLV1424J67 0.02 0.00 0.01 68.0 0.02 26.0 0.0 0
67.00 XLV1431J67 0.03 0.00 0.01 206.0 0.03 27.0 0.0 0
67.50 XLV1424J67.5 0.02 0.00 0.01 10.0 0.02 33.0 0.0 0
67.50 XLV1431J67.5 0.03 0.00 0.01 221.0 0.03 26.0 0.0 0
68.00 XLV1424J68 0.02 0.00 0.01 400.0 0.02 26.0 0.0 0
68.00 XLV1431J68 0.03 0.00 0.01 141.0 0.03 18.0 0.0 0
68.50 XLV1424J68.5 0.02 0.00 0.01 32.0 0.02 31.0 0.0 0
68.50 XLV1431J68.5 0.09 0.00 0.01 10.0 0.09 1016.0 0.0 0
69.00 XLV1424J69 0.02 0.00 0.01 10.0 0.02 30.0 0.0 0
69.00 XLV1431J69 0.03 -0.05 0.01 516.0 0.08 28.0 2.0 2
69.50 XLV1424J69.5 0.09 0.00 0.00 0.0 0.09 750.0 0.0 0
69.50 XLV1431J69.5 0.08 0.00 0.01 10.0 0.08 29.0 0.0 0
70.00 XLV1424J70 0.02 0.00 0.00 0.0 0.02 24.0 1.0 1
70.00 XLV1431J70 0.08 0.00 0.00 0.0 0.08 31.0 0.0 0
70.50 XLV1424J70.5 0.02 0.00 0.00 0.0 0.02 31.0 0.0 0
70.50 XLV1431J70.5 0.03 0.00 0.00 0.0 0.03 22.0 0.0 0
71.00 XLV1424J71 0.02 0.00 0.00 0.0 0.02 30.0 0.0 0
71.00 XLV1431J71 0.08 0.00 0.00 0.0 0.08 32.0 0.0 0
71.50 XLV1424J71.5 0.02 0.00 0.00 0.0 0.02 33.0 0.0 0
72.00 XLV1431J72 0.08 0.00 0.00 0.0 0.08 32.0 0.0 0

Put Options: XLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 XLV1424V49 0.02 0.00 0.01 159.0 0.02 33.0 0.0 0
50.00 XLV1424V50 0.02 0.00 0.01 239.0 0.02 33.0 0.0 0
51.00 XLV1424V51 0.02 0.00 0.02 232.0 0.02 36.0 0.0 0
52.00 XLV1424V52 0.02 0.00 0.02 1000.0 0.02 23.0 0.0 0
53.00 XLV1424V53 0.02 0.00 0.01 36.0 0.02 36.0 0.0 0
53.50 XLV1424V53.5 0.02 0.00 0.01 33.0 0.02 23.0 0.0 0
54.00 XLV1424V54 0.02 0.00 0.01 35.0 0.02 37.0 0.0 0
54.00 XLV1431V54 0.03 0.00 0.02 228.0 0.03 22.0 0.0 0
54.50 XLV1424V54.5 0.02 0.00 0.01 15.0 0.02 37.0 0.0 0
54.50 XLV1431V54.5 0.03 0.00 0.02 1064.0 0.03 17.0 0.0 0
55.00 XLV1424V55 0.02 0.00 0.01 59.0 0.02 36.0 0.0 0
55.00 XLV1431V55 0.35 0.34 0.01 10.0 0.04 18.0 4.0 4
55.50 XLV1424V55.5 0.02 0.00 0.01 24.0 0.02 36.0 0.0 0
55.50 XLV1431V55.5 0.01 0.00 0.01 10.0 0.04 15.0 0.0 0
56.00 XLV1424V56 0.02 0.00 0.01 27.0 0.02 36.0 0.0 0
56.00 XLV1431V56 0.01 0.00 0.01 1000.0 0.04 17.0 0.0 0
56.50 XLV1424V56.5 0.02 0.00 0.01 117.0 0.02 8.0 0.0 0
56.50 XLV1431V56.5 0.56 0.55 0.01 1001.0 0.04 18.0 10.0 10
57.00 XLV1424V57 0.36 0.34 0.01 1064.0 0.02 23.0 10.0 35
57.00 XLV1431V57 0.66 0.65 0.01 10.0 0.04 18.0 1.0 1
57.50 XLV1424V57.5 0.18 0.16 0.02 1064.0 0.02 23.0 2.0 2
57.50 XLV1431V57.5 0.01 0.00 0.01 1000.0 0.04 13.0 0.0 0
58.00 XLV1424V58 0.43 0.41 0.02 282.0 0.02 39.0 1.0 22
58.00 XLV1431V58 0.40 0.39 0.01 22.0 0.05 19.0 16.0 17
58.50 XLV1424V58.5 0.10 0.08 0.03 182.0 0.02 39.0 50.0 62
58.50 XLV1431V58.5 0.10 0.09 0.01 36.0 0.05 10.0 100.0 129
59.00 XLV1424V59 0.64 0.62 0.01 20.0 0.02 25.0 254.0 309
59.00 XLV1431V59 0.31 0.30 0.01 14.0 0.06 11.0 4.0 90
59.50 XLV1424V59.5 0.39 0.36 0.01 56.0 0.03 45.0 30.0 72
59.50 XLV1431V59.5 0.30 0.28 0.02 32.0 0.08 57.0 10.0 37
60.00 XLV1424V60 0.24 0.20 0.01 106.0 0.04 27.0 32.0 358
60.00 XLV1431V60 0.08 0.00 0.03 32.0 0.09 63.0 2.0 157
60.50 XLV1424V60.5 0.24 0.15 0.01 10.0 0.09 2.0 53.0 114
60.50 XLV1431V60.5 0.24 0.21 0.03 84.0 0.12 439.0 5.0 12
61.00 XLV1424V61 0.05 0.01 0.01 58.0 0.04 160.0 10.0 31
61.00 XLV1431V61 0.24 0.20 0.04 63.0 0.11 236.0 16.0 114
61.50 XLV1424V61.5 0.10 0.09 0.01 750.0 0.01 20.0 3.0 61
61.50 XLV1431V61.5 0.47 0.40 0.07 32.0 0.10 1.0 80.0 73
62.00 XLV1424V62 0.11 0.08 0.01 18.0 0.03 32.0 38.0 76
62.00 XLV1431V62 1.64 1.55 0.09 171.0 0.18 770.0 5.0 52
62.50 XLV1424V62.5 1.97 1.96 0.01 40.0 0.06 361.0 11.0 27
62.50 XLV1431V62.5 0.50 0.37 0.13 165.0 0.19 11.0 22.0 192
63.00 XLV1424V63 0.25 0.24 0.01 32.0 0.10 786.0 1.0 173
63.00 XLV1431V63 0.71 0.50 0.21 10.0 0.27 11.0 20.0 1,543
63.50 XLV1424V63.5 0.43 0.42 0.01 182.0 0.09 238.0 40.0 1,483
63.50 XLV1431V63.5 0.33 0.00 0.29 25.0 0.37 11.0 32.0 79
64.00 XLV1424V64 0.15 0.00 0.05 500.0 0.20 430.0 91.0 682
64.00 XLV1431V64 0.48 0.00 0.44 400.0 0.57 400.0 50.0 487
64.50 XLV1424V64.5 0.35 0.00 0.29 62.0 0.50 1321.0 25.0 96
64.50 XLV1431V64.5 0.61 0.00 0.62 132.0 0.75 22.0 11.0 46
65.00 XLV1424V65 0.48 0.00 0.62 62.0 0.79 10.0 268.0 268
65.00 XLV1431V65 0.88 0.00 0.88 32.0 1.04 15.0 0.0 0
65.50 XLV1424V65.5 1.74 0.92 0.82 567.0 1.25 103.0 59.0 59
65.50 XLV1431V65.5 1.19 0.00 1.19 147.0 1.35 11.0 0.0 0
66.00 XLV1424V66 1.34 0.00 1.34 428.0 1.79 171.0 0.0 0
66.00 XLV1431V66 1.39 0.00 1.39 316.0 2.06 703.0 0.0 0
66.50 XLV1424V66.5 1.84 0.00 1.84 336.0 2.38 336.0 0.0 0
66.50 XLV1431V66.5 1.84 0.00 1.84 486.0 2.61 320.0 0.0 0
67.00 XLV1424V67 2.35 0.00 2.35 140.0 2.90 336.0 0.0 0
67.00 XLV1431V67 2.33 0.00 2.33 364.0 3.15 320.0 0.0 0
67.50 XLV1424V67.5 2.83 0.00 2.83 140.0 3.45 336.0 0.0 0
67.50 XLV1431V67.5 2.82 0.00 2.82 140.0 3.65 320.0 0.0 0
68.00 XLV1424V68 3.35 0.00 3.35 140.0 3.90 336.0 0.0 0
68.00 XLV1431V68 5.40 2.10 3.30 184.0 4.15 140.0 6.0 6
68.50 XLV1424V68.5 3.90 0.00 3.90 97.0 4.45 336.0 0.0 0
68.50 XLV1431V68.5 5.90 2.10 3.80 69.0 4.65 140.0 6.0 6
69.00 XLV1424V69 4.35 0.00 4.35 316.0 4.95 135.0 0.0 0
69.00 XLV1431V69 4.30 0.00 4.30 140.0 5.15 336.0 0.0 0
69.50 XLV1424V69.5 5.25 0.45 4.80 91.0 5.45 68.0 6.0 0
69.50 XLV1431V69.5 6.90 2.10 4.80 69.0 5.65 140.0 6.0 0
70.00 XLV1424V70 5.40 0.00 5.40 330.0 5.95 336.0 0.0 0
70.00 XLV1431V70 5.30 0.00 5.30 140.0 6.15 336.0 0.0 0
70.50 XLV1424V70.5 6.25 0.45 5.80 91.0 6.45 76.0 5.0 0
70.50 XLV1431V70.5 5.80 0.00 5.80 68.0 6.65 140.0 0.0 0
71.00 XLV1424V71 6.30 0.00 6.30 140.0 7.15 336.0 0.0 0
71.00 XLV1431V71 6.30 0.00 6.30 140.0 7.15 336.0 0.0 0
71.50 XLV1424V71.5 6.80 0.00 6.80 140.0 7.65 336.0 0.0 0
72.00 XLV1431V72 7.30 0.00 7.30 140.0 8.15 336.0 0.0 0