Sel Sct En Shs  $100.58

up +0.09


24/7/2014 04:00 PM  |  NYSEARCA : XLE
Last Trade: 100.58
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.09 (0.09 %)
Prev Close: 100.49
Open: 100.65
Bid: 100.45
Ask: 100.53
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLE Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: XLE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.50 XLE1425G85.5 14.60 0.00 14.60 241.0 15.85 284.0 0.0 0
86.00 XLE1425G86 14.10 0.00 14.10 10.0 15.35 10.0 0.0 0
86.50 XLE1425G86.5 13.60 0.00 13.60 10.0 14.85 10.0 0.0 0
87.00 XLE1425G87 11.95 0.00 11.95 10.0 14.35 10.0 0.0 0
87.50 XLE1425G87.5 12.60 0.00 12.60 10.0 13.85 10.0 0.0 0
88.00 XLE1425G88 12.00 0.00 12.00 1.0 13.60 1.0 0.0 0
88.50 XLE1425G88.5 11.50 0.00 11.50 1.0 13.10 1.0 0.0 0
89.00 XLE1425G89 11.10 0.00 11.10 10.0 12.35 10.0 0.0 0
89.50 XLE1425G89.5 10.60 0.00 10.60 10.0 11.85 10.0 0.0 0
90.00 XLE1425G90 10.10 0.00 10.10 10.0 11.35 10.0 0.0 0
90.50 XLE1425G90.5 8.45 0.00 8.45 10.0 10.85 10.0 0.0 0
91.00 XLE1425G91 7.95 0.00 7.95 10.0 10.35 10.0 0.0 0
91.50 XLE1425G91.5 8.25 0.00 8.25 750.0 10.30 750.0 0.0 0
92.00 XLE1425G92 7.81 -0.34 8.15 784.0 9.00 778.0 2.0 2
92.50 XLE1425G92.5 7.25 0.00 7.25 750.0 9.30 750.0 0.0 0
93.00 XLE1425G93 5.55 -1.55 7.10 788.0 8.35 789.0 20.0 43
93.50 XLE1425G93.5 6.00 0.00 6.00 750.0 7.90 750.0 0.0 0
94.00 XLE1425G94 5.35 0.00 5.35 750.0 8.05 750.0 0.0 0
94.50 XLE1425G94.5 4.95 -0.75 5.70 784.0 6.50 770.0 20.0 20
95.00 XLE1425G95 5.75 0.00 5.40 785.0 5.95 750.0 10.0 48
95.50 XLE1425G95.5 4.50 -0.10 4.60 1071.0 5.50 1034.0 8.0 8
96.00 XLE1425G96 4.10 -0.10 4.20 1284.0 5.00 1256.0 22.0 53
96.50 XLE1425G96.5 2.60 -1.10 3.70 1317.0 4.50 1323.0 20.0 39
97.00 XLE1425G97 3.82 0.00 3.20 1298.0 3.85 1165.0 5.0 89
97.50 XLE1425G97.5 2.55 -0.19 2.74 964.0 3.50 964.0 75.0 185
98.00 XLE1425G98 2.50 0.00 2.54 67.0 2.67 750.0 35.0 112
98.50 XLE1425G98.5 2.39 0.00 1.76 798.0 2.51 806.0 10.0 83
99.00 XLE1425G99 1.69 0.00 1.45 1078.0 1.96 1704.0 12.0 352
99.50 XLE1425G99.5 1.14 0.00 1.00 951.0 1.28 1619.0 95.0 277
100.00 XLE1425G100 0.90 0.00 0.64 117.0 0.73 79.0 25.0 327
100.50 XLE1425G100.5 0.33 0.00 0.30 238.0 0.36 61.0 127.0 246
101.00 XLE1425G101 0.13 0.00 0.10 1.0 0.15 2173.0 95.0 560
101.50 XLE1425G101.5 0.05 0.04 0.01 1214.0 0.06 2636.0 70.0 111
102.00 XLE1425G102 0.08 -0.04 0.03 1048.0 0.12 70.0 13.0 71
102.50 XLE1425G102.5 0.15 0.03 0.01 431.0 0.12 47.0 10.0 52
103.00 XLE1425G103 0.01 0.00 0.01 13.0 0.12 38.0 10.0 306
103.50 XLE1425G103.5 0.13 0.00 0.01 10.0 0.13 57.0 0.0 0
104.00 XLE1425G104 0.24 0.12 0.01 10.0 0.12 53.0 10.0 17
104.50 XLE1425G104.5 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
105.00 XLE1425G105 0.03 0.00 0.01 10.0 0.03 47.0 0.0 0
105.50 XLE1425G105.5 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0
106.00 XLE1425G106 0.13 0.00 0.01 1.0 0.13 38.0 0.0 0
106.50 XLE1425G106.5 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0
107.00 XLE1425G107 0.03 0.00 0.01 42.0 0.03 47.0 0.0 0
107.50 XLE1425G107.5 0.02 0.00 0.00 0.0 0.02 56.0 0.0 0
108.00 XLE1425G108 0.03 0.00 0.01 10.0 0.03 47.0 0.0 0
109.00 XLE1425G109 0.03 0.00 0.01 74.0 0.03 47.0 0.0 0
110.00 XLE1425G110 0.03 0.00 0.01 78.0 0.03 47.0 0.0 0
111.00 XLE1425G111 0.03 0.00 0.00 0.0 0.03 47.0 0.0 0
112.00 XLE1425G112 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
113.00 XLE1425G113 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
114.00 XLE1425G114 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
115.00 XLE1425G115 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0

Put Options: XLE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.50 XLE1425S85.5 0.13 0.00 0.01 10.0 0.13 38.0 0.0 0
86.00 XLE1425S86 0.13 0.00 0.01 10.0 0.13 38.0 0.0 0
86.50 XLE1425S86.5 0.03 0.00 0.01 54.0 0.03 47.0 0.0 0
87.00 XLE1425S87 0.03 0.00 0.01 67.0 0.03 47.0 0.0 0
87.50 XLE1425S87.5 0.03 0.00 0.01 10.0 0.03 47.0 0.0 0
88.00 XLE1425S88 0.13 0.00 0.01 1.0 0.13 38.0 0.0 0
88.50 XLE1425S88.5 0.13 0.00 0.01 1.0 0.13 38.0 0.0 0
89.00 XLE1425S89 0.12 -0.03 0.01 1.0 0.15 751.0 15.0 29
89.50 XLE1425S89.5 0.03 0.00 0.01 781.0 0.03 47.0 0.0 0
90.00 XLE1425S90 0.09 -0.03 0.01 770.0 0.12 150.0 4.0 31
90.50 XLE1425S90.5 0.03 0.00 0.01 760.0 0.03 47.0 0.0 0
91.00 XLE1425S91 0.01 -0.01 0.01 38.0 0.02 58.0 50.0 59
91.50 XLE1425S91.5 0.04 0.02 0.01 49.0 0.02 78.0 1.0 6
92.00 XLE1425S92 0.01 -0.01 0.01 38.0 0.02 84.0 40.0 115
92.50 XLE1425S92.5 0.65 0.63 0.01 64.0 0.02 78.0 6.0 6
93.00 XLE1425S93 0.03 -0.09 0.01 96.0 0.12 20.0 116.0 83
93.50 XLE1425S93.5 0.02 0.00 0.02 1.0 0.02 56.0 1.0 71
94.00 XLE1425S94 0.12 0.10 0.01 750.0 0.02 84.0 1.0 210
94.50 XLE1425S94.5 0.13 0.00 0.01 770.0 0.13 38.0 0.0 0
95.00 XLE1425S95 0.03 0.00 0.03 4.0 0.03 67.0 4.0 1,080
95.50 XLE1425S95.5 0.04 0.01 0.03 215.0 0.03 67.0 2.0 10
96.00 XLE1425S96 0.05 -0.03 0.01 750.0 0.08 1.0 2.0 1,266
96.50 XLE1425S96.5 0.01 0.00 0.01 100.0 0.03 70.0 110.0 102
97.00 XLE1425S97 0.03 0.00 0.03 1.0 0.12 22.0 1.0 1,351
97.50 XLE1425S97.5 0.02 -0.11 0.01 50.0 0.13 20.0 8.0 1,094
98.00 XLE1425S98 0.05 0.03 0.01 28.0 0.02 100.0 5.0 899
98.50 XLE1425S98.5 0.05 0.00 0.01 20.0 0.05 1819.0 10.0 203
99.00 XLE1425S99 0.04 0.00 0.02 20.0 0.06 2025.0 16.0 1,168
99.50 XLE1425S99.5 0.07 0.00 0.03 986.0 0.11 2065.0 6.0 2,884
100.00 XLE1425S100 0.15 0.00 0.09 433.0 0.15 2254.0 804.0 294
100.50 XLE1425S100.5 0.24 0.00 0.22 47.0 0.28 750.0 154.0 69
101.00 XLE1425S101 0.53 0.00 0.51 321.0 0.56 28.0 75.0 86
101.50 XLE1425S101.5 2.71 2.01 0.70 263.0 1.12 732.0 2.0 81
102.00 XLE1425S102 2.91 1.87 1.04 798.0 1.49 751.0 40.0 44
102.50 XLE1425S102.5 1.51 0.00 1.51 750.0 2.15 750.0 0.0 0
103.00 XLE1425S103 5.05 3.04 2.01 85.0 2.88 107.0 10.0 10
103.50 XLE1425S103.5 2.50 0.00 2.50 769.0 3.10 769.0 0.0 0
104.00 XLE1425S104 2.89 0.00 2.89 322.0 4.05 312.0 0.0 0
104.50 XLE1425S104.5 3.30 0.00 3.30 813.0 4.40 813.0 0.0 0
105.00 XLE1425S105 5.60 2.00 3.60 53.0 4.60 330.0 1.0 1
105.50 XLE1425S105.5 4.45 0.00 4.45 769.0 5.40 769.0 0.0 0
106.00 XLE1425S106 4.30 0.00 4.30 750.0 6.40 750.0 0.0 0
106.50 XLE1425S106.5 5.35 0.00 5.35 769.0 6.40 769.0 0.0 0
107.00 XLE1425S107 5.30 0.00 5.30 750.0 7.40 750.0 0.0 0
107.50 XLE1425S107.5 6.20 0.00 6.20 769.0 7.40 769.0 0.0 0
108.00 XLE1425S108 6.30 0.00 6.30 750.0 8.40 750.0 0.0 0
109.00 XLE1425S109 6.75 0.00 6.75 21.0 9.80 11.0 0.0 0
110.00 XLE1425S110 7.80 0.00 7.80 750.0 10.80 750.0 0.0 0
111.00 XLE1425S111 9.65 0.00 9.65 26.0 12.10 10.0 0.0 0
112.00 XLE1425S112 10.65 0.00 10.65 295.0 11.90 162.0 0.0 0
113.00 XLE1425S113 11.65 0.00 11.65 295.0 12.90 196.0 0.0 0
114.00 XLE1425S114 12.65 0.00 12.65 295.0 13.90 195.0 0.0 0
115.00 XLE1425S115 13.65 0.00 13.65 603.0 14.90 634.0 0.0 0
Trading Center