Sel Sct En Shs  $97.01

down -0.65


22/8/2014 06:30 PM  |  NYSEARCA : XLE
Last Trade: 97.01
Trade Time: Aug 22 06:30 PM Eastern Daylight Time
Change: -0.65 (-0.67 %)
Prev Close: 97.66
Open: 97.52
Bid: 97.09
Ask: 97.09
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLE Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: XLE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 XLE1429H85 12.10 0.00 11.55 597.0 12.35 1621.0 0.0 0
86.00 XLE1429H86 11.10 0.00 10.55 636.0 11.35 646.0 0.0 0
87.00 XLE1429H87 9.25 -0.85 9.60 396.0 10.35 1621.0 25.0 25
88.00 XLE1429H88 9.15 0.00 8.60 766.0 9.35 766.0 0.0 0
89.00 XLE1429H89 8.15 0.00 7.60 766.0 8.35 766.0 0.0 0
90.00 XLE1429H90 5.15 -2.05 6.60 864.0 7.40 1609.0 65.0 58
91.00 XLE1429H91 4.80 -1.40 5.60 1108.0 6.40 1302.0 14.0 100
92.00 XLE1429H92 4.95 -0.25 4.60 1142.0 5.40 1324.0 10.0 130
92.50 XLE1429H92.5 3.70 -1.00 4.10 1131.0 4.90 1324.0 12.0 100
93.00 XLE1429H93 3.30 -0.95 3.65 1120.0 4.30 892.0 16.0 60
93.50 XLE1429H93.5 3.10 -0.65 3.15 750.0 3.80 766.0 10.0 132
94.00 XLE1429H94 2.85 -0.40 2.68 1139.0 3.30 432.0 2.0 53
94.50 XLE1429H94.5 3.05 0.23 2.25 1025.0 2.79 175.0 30.0 172
95.00 XLE1429H95 2.78 0.37 1.95 1411.0 2.31 1153.0 10.0 118
95.50 XLE1429H95.5 1.37 -0.68 1.65 66.0 1.85 141.0 82.0 83
96.00 XLE1429H96 1.26 -0.55 1.25 206.0 1.39 129.0 29.0 139
96.50 XLE1429H96.5 0.96 -0.45 0.88 134.0 1.02 104.0 40.0 109
97.00 XLE1429H97 0.60 -0.48 0.58 135.0 0.71 122.0 111.0 1,716
97.50 XLE1429H97.5 0.38 -0.25 0.35 16.0 0.45 78.0 55.0 105
98.00 XLE1429H98 0.22 -0.28 0.20 1144.0 0.28 122.0 51.0 294
98.50 XLE1429H98.5 0.14 -0.15 0.10 1065.0 0.17 136.0 78.0 171
99.00 XLE1429H99 0.21 0.05 0.05 332.0 0.13 1296.0 30.0 84
99.50 XLE1429H99.5 0.07 0.00 0.02 241.0 0.06 198.0 1.0 49
100.00 XLE1429H100 0.07 0.04 0.01 54.0 0.05 47.0 51.0 183
100.50 XLE1429H100.5 0.04 0.00 0.01 10.0 0.05 189.0 3.0 11
101.00 XLE1429H101 0.07 0.06 0.01 10.0 0.04 147.0 10.0 36
101.50 XLE1429H101.5 0.20 0.17 0.01 14.0 0.08 1418.0 10.0 29
102.00 XLE1429H102 0.05 0.02 0.01 4.0 0.14 1228.0 275.0 343
102.50 XLE1429H102.5 0.16 0.06 0.01 320.0 0.07 1316.0 47.0 3
103.00 XLE1429H103 0.02 0.00 0.01 1051.0 0.14 1230.0 10.0 250
103.50 XLE1429H103.5 0.20 0.06 0.01 149.0 0.10 1601.0 20.0 38
104.00 XLE1429H104 0.14 0.00 0.01 1.0 0.14 766.0 0.0 0
104.50 XLE1429H104.5 0.21 0.07 0.01 597.0 0.13 1153.0 4.0 4
105.00 XLE1429H105 0.05 -0.05 0.01 78.0 0.11 1065.0 10.0 10
105.50 XLE1429H105.5 0.02 0.00 0.01 55.0 0.10 58.0 0.0 0
106.00 XLE1429H106 0.02 0.00 0.01 169.0 0.07 66.0 0.0 0
106.50 XLE1429H106.5 0.02 -0.05 0.01 58.0 0.10 1422.0 10.0 10
107.00 XLE1429H107 0.02 0.00 0.01 52.0 0.10 58.0 0.0 0
107.50 XLE1429H107.5 0.02 0.00 0.01 62.0 0.10 58.0 0.0 0
108.00 XLE1429H108 0.02 0.00 0.02 10.0 0.10 1573.0 10.0 20
108.50 XLE1429H108.5 0.02 0.00 0.01 38.0 0.10 58.0 0.0 0
109.00 XLE1429H109 0.02 0.00 0.01 55.0 0.09 66.0 0.0 0
110.00 XLE1429H110 0.02 0.00 0.01 20.0 0.14 1621.0 4.0 4
111.00 XLE1429H111 0.02 0.00 0.01 750.0 0.08 52.0 0.0 0
112.00 XLE1429H112 0.02 0.00 0.00 0.0 0.07 52.0 0.0 0
113.00 XLE1429H113 0.02 0.00 0.00 0.0 0.10 77.0 0.0 0
114.00 XLE1429H114 0.02 0.00 0.00 0.0 0.07 52.0 0.0 0
115.00 XLE1429H115 0.02 0.00 0.00 0.0 0.10 1240.0 0.0 0

Put Options: XLE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 XLE1429T85 0.07 0.04 0.01 69.0 0.04 128.0 1.0 1
86.00 XLE1429T86 0.03 0.00 0.01 118.0 0.10 58.0 0.0 0
87.00 XLE1429T87 0.09 0.00 0.01 149.0 0.08 54.0 0.0 0
88.00 XLE1429T88 0.06 0.00 0.01 34.0 0.10 54.0 0.0 0
89.00 XLE1429T89 0.14 0.00 0.01 39.0 0.10 158.0 0.0 0
90.00 XLE1429T90 0.32 0.24 0.01 16.0 0.10 1304.0 1.0 58
91.00 XLE1429T91 0.05 -0.01 0.01 16.0 0.06 1256.0 10.0 47
92.00 XLE1429T92 0.07 0.06 0.01 105.0 0.08 1446.0 34.0 88
92.50 XLE1429T92.5 0.07 0.05 0.02 31.0 0.09 1274.0 30.0 211
93.00 XLE1429T93 0.18 0.16 0.02 142.0 0.11 949.0 53.0 128
93.50 XLE1429T93.5 0.10 0.05 0.05 3.0 0.06 81.0 30.0 67
94.00 XLE1429T94 0.11 0.00 0.05 387.0 0.12 1248.0 6.0 178
94.50 XLE1429T94.5 0.13 0.06 0.06 74.0 0.15 1338.0 21.0 110
95.00 XLE1429T95 0.16 0.00 0.11 53.0 0.17 766.0 30.0 435
95.50 XLE1429T95.5 0.21 0.07 0.15 654.0 0.22 1023.0 11.0 244
96.00 XLE1429T96 0.29 0.02 0.26 5.0 0.33 783.0 95.0 265
96.50 XLE1429T96.5 0.44 0.16 0.30 1.0 0.45 413.0 78.0 458
97.00 XLE1429T97 0.59 0.07 0.56 79.0 0.65 124.0 160.0 97
97.50 XLE1429T97.5 0.90 0.30 0.81 10.0 0.96 1341.0 39.0 132
98.00 XLE1429T98 1.26 0.44 1.09 1093.0 1.26 830.0 4.0 35
98.50 XLE1429T98.5 2.58 1.50 1.44 980.0 1.72 712.0 36.0 97
99.00 XLE1429T99 2.10 0.67 1.82 766.0 2.19 766.0 10.0 791
99.50 XLE1429T99.5 4.17 2.34 2.22 1186.0 2.96 1213.0 5.0 21
100.00 XLE1429T100 3.56 1.28 2.70 1208.0 3.45 1188.0 30.0 42
100.50 XLE1429T100.5 5.20 2.45 3.15 1284.0 3.95 1059.0 16.0 203
101.00 XLE1429T101 2.42 -0.78 3.65 1453.0 4.45 323.0 20.0 20
101.50 XLE1429T101.5 2.76 -0.94 4.15 1399.0 4.95 307.0 16.0 40
102.00 XLE1429T102 3.65 -0.55 4.65 766.0 5.45 766.0 38.0 24
102.50 XLE1429T102.5 4.70 0.00 5.15 766.0 5.95 766.0 0.0 0
103.00 XLE1429T103 4.55 -0.50 5.40 750.0 6.45 750.0 9.0 10
103.50 XLE1429T103.5 4.85 -0.35 5.85 1.0 6.95 750.0 17.0 56
104.00 XLE1429T104 6.20 0.00 6.65 766.0 7.15 766.0 0.0 0
104.50 XLE1429T104.5 9.00 2.30 6.90 766.0 7.95 766.0 1.0 1
105.00 XLE1429T105 8.60 1.40 7.65 766.0 8.45 766.0 16.0 16
105.50 XLE1429T105.5 7.70 0.00 8.15 766.0 8.95 766.0 0.0 0
106.00 XLE1429T106 8.20 0.00 8.65 766.0 9.45 766.0 0.0 0
106.50 XLE1429T106.5 10.45 1.75 9.15 766.0 9.95 766.0 1.0 3
107.00 XLE1429T107 9.20 0.00 9.65 112.0 10.45 112.0 0.0 0
107.50 XLE1429T107.5 9.70 0.00 10.15 112.0 10.95 112.0 0.0 0
108.00 XLE1429T108 10.20 0.00 10.65 112.0 11.45 112.0 0.0 0
108.50 XLE1429T108.5 10.70 0.00 11.15 112.0 11.95 112.0 0.0 0
109.00 XLE1429T109 11.20 0.00 11.65 112.0 12.45 112.0 0.0 0
110.00 XLE1429T110 12.20 0.00 12.65 112.0 13.45 112.0 0.0 0
111.00 XLE1429T111 13.20 0.00 13.65 112.0 14.45 112.0 0.0 0
112.00 XLE1429T112 14.20 0.00 13.75 112.0 15.65 26.0 0.0 0
113.00 XLE1429T113 13.65 0.00 15.00 112.0 16.65 26.0 0.0 0
114.00 XLE1429T114 14.65 0.00 16.00 112.0 17.65 112.0 0.0 0
115.00 XLE1429T115 15.65 0.00 17.25 357.0 18.85 630.0 0.0 0
Trading Center