$63.23 -0.32 (-0.50%) Sec SPDR Hlth Shs of Benef.Interest - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 63.23
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.50%)
Prev Close: 63.55
Open: 63.57
Bid: 63.24
Ask: 63.37
Options:

Call Options: XLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 XLV1424J49 12.95 0.00 13.80 225.0 15.65 120.0 0.0 0
50.00 XLV1424J50 11.75 0.00 12.70 20.0 13.55 26.0 0.0 0
51.00 XLV1424J51 10.65 0.00 11.70 129.0 12.60 20.0 0.0 0
52.00 XLV1424J52 9.85 0.00 11.00 35.0 12.30 140.0 0.0 0
53.00 XLV1424J53 9.15 0.00 9.70 126.0 11.00 656.0 0.0 0
53.50 XLV1424J53.5 8.85 0.00 9.35 20.0 10.10 26.0 0.0 0
54.00 XLV1424J54 8.35 0.00 9.00 336.0 9.75 61.0 0.0 0
54.00 XLV1431J54 8.90 0.00 9.00 358.0 9.95 45.0 0.0 0
54.50 XLV1424J54.5 7.85 0.00 8.50 320.0 9.30 61.0 0.0 0
54.50 XLV1431J54.5 8.10 0.00 8.50 336.0 9.30 45.0 0.0 0
55.00 XLV1424J55 6.55 -0.80 8.00 336.0 8.80 61.0 1.0 1
55.00 XLV1431J55 7.60 0.00 8.00 336.0 9.00 114.0 0.0 0
55.50 XLV1424J55.5 6.85 0.00 7.50 336.0 8.30 61.0 0.0 0
55.50 XLV1431J55.5 4.80 -2.30 7.50 359.0 8.30 45.0 9.0 9
56.00 XLV1424J56 5.45 -0.90 7.00 359.0 7.80 45.0 16.0 16
56.00 XLV1431J56 5.25 -1.35 7.00 354.0 7.80 45.0 21.0 21
56.50 XLV1424J56.5 5.25 -0.60 6.50 359.0 7.30 61.0 20.0 72
56.50 XLV1431J56.5 5.45 -0.70 6.50 355.0 7.30 45.0 10.0 30
57.00 XLV1424J57 4.65 -0.75 6.00 359.0 6.80 45.0 8.0 83
57.00 XLV1431J57 5.05 -0.65 6.00 356.0 6.80 45.0 20.0 23
57.50 XLV1424J57.5 4.10 -0.80 5.50 359.0 6.30 45.0 8.0 8
57.50 XLV1431J57.5 4.50 -0.65 5.55 348.0 6.30 45.0 3.0 2
58.00 XLV1424J58 3.90 -0.50 5.00 353.0 5.80 102.0 20.0 100
58.00 XLV1431J58 4.65 0.00 5.05 40.0 5.85 52.0 0.0 0
58.50 XLV1424J58.5 4.20 0.00 4.50 353.0 5.25 61.0 19.0 20
58.50 XLV1431J58.5 2.56 -1.64 4.55 332.0 5.30 320.0 20.0 20
59.00 XLV1424J59 1.92 -1.53 4.00 353.0 4.90 89.0 5.0 5
59.00 XLV1431J59 2.10 -1.65 4.05 336.0 4.80 45.0 20.0 60
59.50 XLV1424J59.5 1.31 -1.69 3.50 360.0 4.40 88.0 4.0 4
59.50 XLV1431J59.5 1.99 -1.56 3.60 351.0 4.30 320.0 20.0 46
60.00 XLV1424J60 3.30 0.31 3.10 340.0 3.60 336.0 4.0 108
60.00 XLV1431J60 1.48 -1.92 3.15 347.0 3.70 320.0 6.0 10
60.50 XLV1424J60.5 2.50 0.00 2.52 352.0 3.25 300.0 20.0 33
60.50 XLV1431J60.5 1.80 -1.20 2.82 300.0 3.35 300.0 42.0 49
61.00 XLV1424J61 1.06 -1.13 2.19 330.0 2.73 300.0 1.0 99
61.00 XLV1431J61 1.49 -1.05 2.40 330.0 2.84 320.0 10.0 10
61.50 XLV1424J61.5 1.69 -0.24 1.68 316.0 2.23 300.0 1.0 40
61.50 XLV1431J61.5 1.00 -1.09 1.96 32.0 2.39 300.0 2.0 22
62.00 XLV1424J62 1.70 0.45 1.26 330.0 1.74 300.0 10.0 156
62.00 XLV1431J62 0.74 -0.94 1.57 34.0 1.95 300.0 35.0 38
62.50 XLV1424J62.5 0.90 -0.21 0.83 330.0 1.26 300.0 20.0 56
62.50 XLV1431J62.5 1.33 0.00 1.19 300.0 1.52 320.0 1.0 15
63.00 XLV1424J63 0.79 0.13 0.50 300.0 0.82 21.0 8.0 87
63.00 XLV1431J63 0.62 0.00 0.86 300.0 1.16 300.0 6.0 137
63.50 XLV1424J63.5 0.42 0.00 0.25 300.0 0.47 21.0 1.0 44
63.50 XLV1431J63.5 0.69 0.04 0.57 316.0 0.81 300.0 5.0 74
64.00 XLV1424J64 0.22 0.10 0.10 300.0 0.18 2.0 21.0 77
64.00 XLV1431J64 0.40 -0.03 0.36 400.0 0.50 420.0 5.0 67
64.50 XLV1424J64.5 0.03 0.02 0.01 516.0 0.10 520.0 1.0 20
64.50 XLV1431J64.5 0.20 0.00 0.19 5.0 0.31 520.0 5.0 22
65.00 XLV1424J65 0.91 0.87 0.01 30.0 0.09 300.0 15.0 17
65.00 XLV1431J65 0.11 0.00 0.04 423.0 0.16 34.0 5.0 34
65.50 XLV1424J65.5 0.27 0.25 0.01 24.0 0.09 190.0 1.0 28
65.50 XLV1431J65.5 0.26 0.25 0.02 41.0 0.13 786.0 15.0 15
66.00 XLV1424J66 0.24 0.21 0.01 423.0 0.09 40.0 5.0 5
66.00 XLV1431J66 0.09 0.00 0.01 66.0 0.09 1046.0 21.0 26
66.50 XLV1424J66.5 0.09 0.00 0.01 10.0 0.09 40.0 0.0 0
66.50 XLV1431J66.5 0.13 0.10 0.01 4.0 0.09 1099.0 20.0 20
67.00 XLV1424J67 0.09 0.00 0.01 68.0 0.09 40.0 0.0 0
67.00 XLV1431J67 0.03 0.00 0.01 206.0 0.09 40.0 0.0 0
67.50 XLV1424J67.5 0.09 0.00 0.01 10.0 0.09 40.0 0.0 0
67.50 XLV1431J67.5 0.09 0.00 0.01 221.0 0.08 37.0 0.0 0
68.00 XLV1424J68 0.09 0.00 0.01 400.0 0.09 40.0 0.0 0
68.00 XLV1431J68 0.09 0.00 0.01 141.0 0.08 37.0 0.0 0
68.50 XLV1424J68.5 0.09 0.00 0.01 32.0 0.08 37.0 0.0 0
68.50 XLV1431J68.5 0.09 0.00 0.01 10.0 0.08 37.0 0.0 0
69.00 XLV1424J69 0.09 0.00 0.01 10.0 0.08 37.0 0.0 0
69.00 XLV1431J69 0.03 -0.06 0.01 516.0 0.09 180.0 2.0 2
69.50 XLV1424J69.5 0.09 0.00 0.00 0.0 0.08 41.0 0.0 0
69.50 XLV1431J69.5 0.09 0.00 0.01 10.0 0.09 40.0 0.0 0
70.00 XLV1424J70 0.02 -0.07 0.00 0.0 0.09 60.0 1.0 1
70.00 XLV1431J70 0.09 0.00 0.00 0.0 0.09 40.0 0.0 0
70.50 XLV1424J70.5 0.03 0.00 0.00 0.0 0.08 41.0 0.0 0
70.50 XLV1431J70.5 0.09 0.00 0.00 0.0 0.09 40.0 0.0 0
71.00 XLV1424J71 0.08 0.00 0.00 0.0 0.08 45.0 0.0 0
71.00 XLV1431J71 0.09 0.00 0.00 0.0 0.09 40.0 0.0 0
71.50 XLV1424J71.5 0.09 0.00 0.00 0.0 0.06 80.0 0.0 0
72.00 XLV1431J72 0.06 0.00 0.00 0.0 0.09 260.0 0.0 0

Put Options: XLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 XLV1424V49 0.06 0.00 0.01 159.0 0.14 1136.0 0.0 0
50.00 XLV1424V50 0.13 0.00 0.01 239.0 0.13 37.0 0.0 0
51.00 XLV1424V51 0.03 0.00 0.02 232.0 0.13 37.0 0.0 0
52.00 XLV1424V52 0.03 0.00 0.02 1000.0 0.13 37.0 0.0 0
53.00 XLV1424V53 0.14 0.00 0.01 36.0 0.14 40.0 0.0 0
53.50 XLV1424V53.5 0.14 0.00 0.01 33.0 0.14 40.0 0.0 0
54.00 XLV1424V54 0.14 0.00 0.01 35.0 0.14 40.0 0.0 0
54.00 XLV1431V54 0.04 0.00 0.02 228.0 0.14 1600.0 0.0 0
54.50 XLV1424V54.5 0.14 0.00 0.01 15.0 0.14 40.0 0.0 0
54.50 XLV1431V54.5 0.04 0.00 0.02 1064.0 0.14 1600.0 0.0 0
55.00 XLV1424V55 0.14 0.00 0.01 59.0 0.11 37.0 0.0 0
55.00 XLV1431V55 0.35 0.31 0.03 1064.0 0.14 392.0 4.0 4
55.50 XLV1424V55.5 0.04 0.00 0.01 24.0 0.13 37.0 0.0 0
55.50 XLV1431V55.5 0.01 0.00 0.01 11.0 0.14 125.0 0.0 0
56.00 XLV1424V56 0.14 0.00 0.01 27.0 0.14 40.0 0.0 0
56.00 XLV1431V56 0.01 0.00 0.01 24.0 0.14 1620.0 0.0 0
56.50 XLV1424V56.5 0.03 0.00 0.01 117.0 0.14 40.0 0.0 0
56.50 XLV1431V56.5 0.56 0.55 0.01 32.0 0.14 1620.0 10.0 10
57.00 XLV1424V57 0.36 0.33 0.01 1064.0 0.14 1100.0 10.0 35
57.00 XLV1431V57 0.66 0.65 0.01 59.0 0.14 1120.0 1.0 1
57.50 XLV1424V57.5 0.18 0.15 0.02 1064.0 0.14 1100.0 2.0 2
57.50 XLV1431V57.5 0.02 0.00 0.02 49.0 0.11 94.0 0.0 0
58.00 XLV1424V58 0.43 0.40 0.02 282.0 0.07 214.0 1.0 22
58.00 XLV1431V58 0.40 0.37 0.01 40.0 0.13 212.0 16.0 17
58.50 XLV1424V58.5 0.10 0.07 0.03 182.0 0.07 214.0 50.0 62
58.50 XLV1431V58.5 0.10 0.00 0.02 46.0 0.15 261.0 100.0 129
59.00 XLV1424V59 0.64 0.63 0.01 20.0 0.06 29.0 254.0 309
59.00 XLV1431V59 0.31 0.27 0.02 55.0 0.16 357.0 4.0 90
59.50 XLV1424V59.5 0.39 0.38 0.01 56.0 0.14 1136.0 30.0 72
59.50 XLV1431V59.5 0.30 0.25 0.04 86.0 0.18 40.0 10.0 37
60.00 XLV1424V60 0.24 0.23 0.01 106.0 0.08 188.0 32.0 358
60.00 XLV1431V60 0.18 0.00 0.06 85.0 0.21 40.0 25.0 159
60.50 XLV1424V60.5 0.24 0.23 0.01 10.0 0.10 267.0 53.0 114
60.50 XLV1431V60.5 0.24 0.00 0.09 25.0 0.24 831.0 5.0 12
61.00 XLV1424V61 0.46 0.45 0.01 58.0 0.12 328.0 10.0 41
61.00 XLV1431V61 0.24 0.00 0.14 300.0 0.24 300.0 16.0 114
61.50 XLV1424V61.5 0.10 0.00 0.01 750.0 0.15 870.0 3.0 61
61.50 XLV1431V61.5 0.47 0.00 0.19 1.0 0.30 300.0 80.0 73
62.00 XLV1424V62 0.11 0.00 0.01 18.0 0.17 202.0 38.0 76
62.00 XLV1431V62 1.64 1.38 0.25 2.0 0.40 300.0 5.0 52
62.50 XLV1424V62.5 1.97 1.87 0.07 300.0 0.18 300.0 11.0 27
62.50 XLV1431V62.5 0.50 0.03 0.35 400.0 0.53 400.0 22.0 177
63.00 XLV1424V63 0.25 -0.04 0.15 300.0 0.33 420.0 1.0 173
63.00 XLV1431V63 0.71 -0.11 0.48 300.0 0.69 21.0 20.0 1,523
63.50 XLV1424V63.5 0.43 0.00 0.30 300.0 0.56 21.0 40.0 1,483
63.50 XLV1431V63.5 0.75 0.14 0.65 316.0 0.89 320.0 5.0 63
64.00 XLV1424V64 0.93 0.00 0.56 336.0 0.92 327.0 317.0 672
64.00 XLV1431V64 0.80 -0.70 0.87 5.0 1.16 320.0 2.0 508
64.50 XLV1424V64.5 1.37 0.55 1.00 300.0 1.43 34.0 26.0 75
64.50 XLV1431V64.5 1.05 -0.08 1.13 49.0 1.52 320.0 2.0 46
65.00 XLV1424V65 1.66 0.37 1.36 336.0 1.99 320.0 5.0 5
65.00 XLV1431V65 1.40 0.00 1.41 51.0 2.08 346.0 0.0 0
65.50 XLV1424V65.5 1.74 -0.01 1.82 336.0 2.48 339.0 59.0 59
65.50 XLV1431V65.5 1.88 0.00 1.90 496.0 2.53 512.0 0.0 0
66.00 XLV1424V66 2.04 0.00 2.27 61.0 3.05 320.0 0.0 0
66.00 XLV1431V66 2.19 0.00 2.30 45.0 3.05 299.0 0.0 0
66.50 XLV1424V66.5 2.65 0.00 2.80 336.0 3.50 320.0 0.0 0
66.50 XLV1431V66.5 2.84 0.00 2.80 336.0 3.50 320.0 0.0 0
67.00 XLV1424V67 3.00 0.00 3.30 336.0 4.05 320.0 0.0 0
67.00 XLV1431V67 3.15 0.00 3.30 336.0 4.00 320.0 0.0 0
67.50 XLV1424V67.5 3.55 0.00 3.75 61.0 4.50 320.0 0.0 0
67.50 XLV1431V67.5 3.40 0.00 3.75 45.0 4.55 22.0 0.0 0
68.00 XLV1424V68 4.00 0.00 4.25 61.0 5.00 336.0 0.0 0
68.00 XLV1431V68 5.40 1.40 4.25 45.0 5.05 22.0 6.0 6
68.50 XLV1424V68.5 4.55 0.00 4.75 45.0 5.50 20.0 0.0 0
68.50 XLV1431V68.5 5.90 1.40 4.80 336.0 5.55 320.0 6.0 6
69.00 XLV1424V69 4.85 0.00 5.30 336.0 6.00 320.0 0.0 0
69.00 XLV1431V69 5.00 0.00 5.25 61.0 6.05 336.0 0.0 0
69.50 XLV1424V69.5 5.25 -0.05 5.65 56.0 6.60 66.0 6.0 0
69.50 XLV1431V69.5 6.90 1.35 5.70 61.0 6.55 336.0 6.0 0
70.00 XLV1424V70 6.10 0.00 6.30 336.0 7.00 320.0 0.0 0
70.00 XLV1431V70 5.85 0.00 6.20 61.0 7.05 336.0 0.0 0
70.50 XLV1424V70.5 6.25 0.10 6.70 41.0 7.60 66.0 5.0 0
70.50 XLV1431V70.5 6.55 0.00 6.65 56.0 7.55 50.0 0.0 0
71.00 XLV1424V71 6.75 0.00 7.20 61.0 8.00 320.0 0.0 0
71.00 XLV1431V71 7.10 0.00 7.25 61.0 8.05 336.0 0.0 0
71.50 XLV1424V71.5 7.90 0.00 7.75 41.0 8.55 355.0 0.0 0
72.00 XLV1431V72 7.80 0.00 8.25 41.0 9.05 368.0 0.0 0