$87.42 +1.74 (2.03%) Sel Sct En Shs - NYSEARCA

Oct. 31, 2014 | 04:00 PM
Last Trade: 87.42
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +1.74 (2.03%)
Prev Close: 85.68
Open: 85.86
Bid: 87.37
Ask: 87.39
Options:

Call Options: XLE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
63.00 XLE1431J63 20.70 0.00 22.50 284.0 26.15 20.0 0.0 0
64.00 XLE1431J64 17.50 -2.45 21.25 231.0 25.00 20.0 30.0 30
65.00 XLE1431J65 18.90 0.00 20.10 11.0 24.60 11.0 0.0 0
66.00 XLE1431J66 17.95 0.00 19.50 1.0 23.15 1.0 0.0 0
67.00 XLE1431J67 15.30 -1.60 18.50 284.0 22.15 20.0 20.0 24
68.00 XLE1431J68 16.00 0.00 17.00 20.0 21.60 11.0 0.0 0
69.00 XLE1431J69 13.20 -1.75 16.30 231.0 20.75 42.0 40.0 20
70.00 XLE1431J70 9.15 -4.80 15.30 284.0 19.05 20.0 23.0 17
71.00 XLE1431J71 14.45 1.40 14.50 284.0 18.15 20.0 20.0 27
72.00 XLE1431J72 8.55 -3.30 13.10 11.0 17.55 20.0 20.0 20
72.50 XLE1431J72.5 7.90 -4.55 13.00 284.0 16.65 20.0 20.0 20
73.00 XLE1431J73 11.95 0.30 12.10 231.0 16.65 20.0 14.0 26
73.50 XLE1431J73.5 9.30 -1.50 12.00 1.0 15.65 1.0 20.0 20
74.00 XLE1431J74 11.20 0.55 11.50 284.0 15.15 20.0 20.0 59
74.50 XLE1431J74.5 10.20 0.05 11.15 1674.0 14.50 87.0 17.0 127
75.00 XLE1431J75 9.60 0.05 10.60 231.0 14.00 20.0 20.0 89
75.50 XLE1431J75.5 9.05 0.00 10.00 1.0 13.65 1.0 0.0 0
76.00 XLE1431J76 5.55 -3.10 9.50 284.0 13.15 20.0 21.0 21
76.50 XLE1431J76.5 8.70 0.00 8.85 1584.0 13.25 209.0 20.0 120
77.00 XLE1431J77 7.95 -0.25 8.60 231.0 12.00 23.0 19.0 59
77.50 XLE1431J77.5 5.80 -1.35 7.80 284.0 11.50 20.0 22.0 88
78.00 XLE1431J78 5.85 -0.80 7.50 231.0 11.15 20.0 20.0 49
78.50 XLE1431J78.5 5.10 -1.05 6.70 231.0 11.15 20.0 66.0 95
79.00 XLE1431J79 6.30 0.65 6.25 284.0 10.00 20.0 20.0 84
79.50 XLE1431J79.5 6.50 1.35 6.95 1503.0 9.50 85.0 98.0 345
80.00 XLE1431J80 6.40 0.75 5.70 1689.0 9.75 156.0 12.0 104
80.50 XLE1431J80.5 3.60 -0.60 4.65 231.0 9.25 52.0 10.0 74
81.00 XLE1431J81 5.00 0.00 4.00 7614.0 8.75 25.0 12.0 83
81.50 XLE1431J81.5 4.40 0.45 5.10 1712.0 7.45 88.0 1.0 145
82.00 XLE1431J82 3.28 0.00 4.45 1518.0 6.20 88.0 6.0 318
82.50 XLE1431J82.5 4.13 0.98 2.62 1615.0 7.00 148.0 1.0 1,371
83.00 XLE1431J83 4.04 1.47 3.90 1534.0 4.85 149.0 17.0 454
83.50 XLE1431J83.5 3.05 1.22 2.99 1575.0 5.45 229.0 5.0 1,341
84.00 XLE1431J84 2.50 1.18 2.63 1512.0 3.65 161.0 153.0 1,069
84.50 XLE1431J84.5 1.96 1.06 2.47 1460.0 3.15 149.0 14.0 901
85.00 XLE1431J85 2.37 1.37 2.03 1679.0 2.82 118.0 379.0 2,530
85.50 XLE1431J85.5 2.04 1.31 1.52 2555.0 2.06 1301.0 279.0 606
86.00 XLE1431J86 1.35 1.00 1.14 2952.0 1.52 135.0 600.0 1,217
86.50 XLE1431J86.5 0.91 0.74 0.68 2048.0 1.04 2626.0 1212.0 451
87.00 XLE1431J87 0.51 0.46 0.10 20.0 0.47 1.0 3276.0 3,143
87.50 XLE1431J87.5 0.04 0.00 0.01 47.0 0.08 3230.0 111.0 241
88.00 XLE1431J88 0.01 0.00 0.01 1.0 0.02 127.0 115.0 714
88.50 XLE1431J88.5 0.01 0.00 0.01 35.0 0.02 120.0 37.0 204
89.00 XLE1431J89 0.01 -0.01 0.01 1.0 0.01 136.0 100.0 299
89.50 XLE1431J89.5 0.10 0.08 0.01 1495.0 0.02 120.0 25.0 134
90.00 XLE1431J90 0.02 0.00 0.01 101.0 0.02 118.0 93.0 4,080
90.50 XLE1431J90.5 0.02 0.00 0.01 416.0 0.02 120.0 35.0 226
91.00 XLE1431J91 0.01 -0.01 0.04 111.0 0.02 131.0 9.0 1,218
91.50 XLE1431J91.5 0.01 -0.01 0.01 194.0 0.02 131.0 5.0 138
92.00 XLE1431J92 0.04 0.02 0.01 76.0 0.02 120.0 1.0 10,116
92.50 XLE1431J92.5 0.13 0.11 0.01 34.0 2.65 85.0 1.0 25
93.00 XLE1431J93 0.03 0.01 0.03 1.0 0.02 120.0 1.0 156
93.50 XLE1431J93.5 0.02 0.00 0.02 2.0 0.02 134.0 2.0 284
94.00 XLE1431J94 0.25 0.23 0.01 45.0 1.10 156.0 9.0 23
94.50 XLE1431J94.5 0.02 0.00 0.02 10.0 0.02 122.0 50.0 104
95.00 XLE1431J95 0.04 0.02 0.01 1.0 0.01 55.0 2.0 20,453
95.50 XLE1431J95.5 0.06 0.04 0.01 65.0 1.61 85.0 3.0 4
96.00 XLE1431J96 0.01 -0.01 0.01 1.0 1.78 212.0 2.0 46
96.50 XLE1431J96.5 0.04 0.02 0.01 14.0 0.01 43.0 6.0 405
97.00 XLE1431J97 0.02 0.00 0.01 5.0 1.71 240.0 10.0 52
97.50 XLE1431J97.5 0.01 -0.01 0.01 86.0 1.80 214.0 2.0 51
98.00 XLE1431J98 0.03 0.01 0.01 105.0 3.75 85.0 1.0 33
98.50 XLE1431J98.5 0.01 -0.01 0.01 1563.0 1.78 214.0 1.0 20
99.00 XLE1431J99 0.02 0.00 0.01 87.0 0.62 214.0 10.0 21
99.50 XLE1431J99.5 0.15 0.13 0.01 205.0 1.77 234.0 2.0 2
100.00 XLE1431J100 0.02 0.00 0.01 72.0 1.77 214.0 2.0 8
100.50 XLE1431J100.5 0.02 0.00 0.01 75.0 1.70 90.0 0.0 0
101.00 XLE1431J101 0.02 0.00 0.01 67.0 1.66 85.0 1.0 11
102.00 XLE1431J102 0.01 -0.01 0.01 220.0 0.60 250.0 2.0 2
103.00 XLE1431J103 0.02 0.00 0.01 218.0 0.16 90.0 0.0 0
104.00 XLE1431J104 0.02 0.00 0.01 83.0 1.70 90.0 0.0 0
105.00 XLE1431J105 0.02 0.00 0.01 50.0 2.10 90.0 0.0 0
106.00 XLE1431J106 0.02 0.00 0.01 750.0 2.16 90.0 0.0 0
107.00 XLE1431J107 0.02 0.00 0.01 133.0 4.75 7544.0 0.0 0
108.00 XLE1431J108 0.02 0.00 0.00 0.0 4.75 7544.0 0.0 0
109.00 XLE1431J109 0.02 0.00 0.00 0.0 4.75 7544.0 0.0 0
110.00 XLE1431J110 0.02 0.00 0.00 0.0 0.53 130.0 0.0 0

Put Options: XLE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
63.00 XLE1431V63 0.02 0.00 0.00 0.0 0.54 130.0 1.0 1
64.00 XLE1431V64 0.14 0.12 0.03 47.0 0.53 224.0 20.0 20
65.00 XLE1431V65 0.17 0.14 0.01 283.0 0.59 212.0 71.0 71
66.00 XLE1431V66 0.02 0.00 0.01 101.0 4.75 7544.0 0.0 0
67.00 XLE1431V67 0.25 0.23 0.01 20.0 0.57 221.0 14.0 14
68.00 XLE1431V68 0.01 -0.01 0.01 1.0 0.50 90.0 1.0 1
69.00 XLE1431V69 0.01 -0.01 0.02 20.0 0.58 224.0 4.0 29
70.00 XLE1431V70 0.03 0.01 0.01 1000.0 0.02 122.0 20.0 201
71.00 XLE1431V71 0.03 0.01 0.01 282.0 0.02 119.0 3.0 260
72.00 XLE1431V72 0.02 0.00 0.01 1488.0 0.57 214.0 1.0 11
72.50 XLE1431V72.5 0.02 0.00 0.02 849.0 0.51 224.0 0.0 20
73.00 XLE1431V73 0.02 0.00 0.02 51.0 0.50 179.0 25.0 93
73.50 XLE1431V73.5 0.26 0.24 0.03 625.0 0.58 249.0 4.0 4
74.00 XLE1431V74 0.05 0.03 0.01 1512.0 0.58 249.0 3.0 48
74.50 XLE1431V74.5 0.26 0.24 0.01 1359.0 0.61 249.0 4.0 4
75.00 XLE1431V75 0.01 -0.01 0.01 182.0 0.02 120.0 197.0 2,118
75.50 XLE1431V75.5 0.02 0.00 0.02 1903.0 0.50 90.0 0.0 0
76.00 XLE1431V76 0.01 -0.01 0.01 10.0 0.02 120.0 10.0 115
76.50 XLE1431V76.5 0.11 0.09 0.01 364.0 0.51 224.0 10.0 70
77.00 XLE1431V77 0.06 0.04 0.02 3060.0 0.02 120.0 26.0 528
77.50 XLE1431V77.5 0.82 0.80 0.04 3036.0 0.58 209.0 2.0 5
78.00 XLE1431V78 0.01 -0.01 0.01 1.0 0.01 55.0 1.0 392
78.50 XLE1431V78.5 0.02 0.00 0.01 10.0 0.02 120.0 10.0 335
79.00 XLE1431V79 0.01 -0.01 0.01 2.0 0.02 120.0 100.0 550
79.50 XLE1431V79.5 0.05 0.02 0.03 104.0 0.57 173.0 1.0 44
80.00 XLE1431V80 0.01 -0.02 0.01 1.0 0.01 31.0 2.0 6,518
80.50 XLE1431V80.5 0.17 0.16 0.01 22.0 0.02 120.0 71.0 142
81.00 XLE1431V81 0.03 0.00 0.01 12.0 0.01 55.0 52.0 432
81.50 XLE1431V81.5 0.01 0.00 0.01 8.0 0.01 136.0 1.0 692
82.00 XLE1431V82 0.09 0.02 0.01 32.0 0.01 55.0 103.0 860
82.50 XLE1431V82.5 0.02 -0.05 0.02 15.0 0.02 120.0 60.0 309
83.00 XLE1431V83 0.07 0.01 0.01 56.0 0.02 73.0 65.0 4,673
83.50 XLE1431V83.5 0.01 -0.04 0.01 15.0 0.02 72.0 104.0 1,941
84.00 XLE1431V84 0.02 -0.08 0.02 1371.0 0.01 55.0 19.0 6,700
84.50 XLE1431V84.5 0.01 -0.20 0.01 1.0 0.01 133.0 40.0 929
85.00 XLE1431V85 0.01 -0.25 0.01 50.0 0.01 100.0 1414.0 3,530
85.50 XLE1431V85.5 0.01 -0.47 0.01 11.0 0.01 205.0 441.0 1,088
86.00 XLE1431V86 0.01 -0.76 0.02 1.0 0.01 115.0 2578.0 3,497
86.50 XLE1431V86.5 0.01 -1.04 0.01 2.0 4.75 7580.0 906.0 2,574
87.00 XLE1431V87 0.01 -1.63 0.01 2.0 0.02 44.0 593.0 1,502
87.50 XLE1431V87.5 0.30 -2.37 0.01 10.0 0.25 311.0 22.0 183
88.00 XLE1431V88 1.33 -0.89 0.06 35.0 4.40 107.0 2.0 87
88.50 XLE1431V88.5 2.05 -0.67 0.05 10.0 1.59 72.0 15.0 171
89.00 XLE1431V89 3.00 0.00 0.05 10.0 4.80 843.0 25.0 61
89.50 XLE1431V89.5 6.06 2.36 0.08 379.0 4.80 355.0 3.0 33
90.00 XLE1431V90 3.35 -1.12 0.32 400.0 4.90 25.0 6.0 64
90.50 XLE1431V90.5 9.70 5.45 1.51 261.0 4.80 23.0 20.0 97
91.00 XLE1431V91 6.20 1.45 2.04 274.0 5.40 23.0 6.0 15
91.50 XLE1431V91.5 10.40 5.10 2.54 304.0 5.90 23.0 2.0 63
92.00 XLE1431V92 5.95 0.20 3.00 294.0 6.40 23.0 20.0 62
92.50 XLE1431V92.5 10.55 4.30 2.85 294.0 7.40 25.0 21.0 1
93.00 XLE1431V93 13.82 7.07 3.30 237.0 7.90 25.0 5.0 15
93.50 XLE1431V93.5 5.95 -1.25 3.80 237.0 8.40 20.0 20.0 20
94.00 XLE1431V94 9.00 1.25 4.30 237.0 8.90 25.0 20.0 2
94.50 XLE1431V94.5 8.45 0.25 4.80 237.0 9.40 20.0 20.0 3
95.00 XLE1431V95 13.76 5.06 5.35 295.0 9.90 20.0 1.0 1
95.50 XLE1431V95.5 6.80 -2.10 5.80 20.0 10.40 20.0 3.0 1
96.00 XLE1431V96 9.90 0.30 6.85 1.0 10.50 1.0 22.0 31
96.50 XLE1431V96.5 11.75 1.70 6.80 113.0 11.40 24.0 107.0 107
97.00 XLE1431V97 10.55 0.00 7.40 113.0 11.90 25.0 0.0 0
97.50 XLE1431V97.5 11.10 0.00 8.35 1.0 12.00 1.0 0.0 0
98.00 XLE1431V98 13.40 2.70 8.25 11.0 12.90 11.0 20.0 16
98.50 XLE1431V98.5 11.95 0.00 9.35 231.0 13.00 20.0 0.0 10
99.00 XLE1431V99 12.00 0.00 9.30 20.0 13.90 21.0 0.0 0
99.50 XLE1431V99.5 14.15 2.05 9.80 20.0 14.40 21.0 20.0 0
100.00 XLE1431V100 12.50 0.00 10.30 10.0 14.90 11.0 0.0 0
100.50 XLE1431V100.5 13.05 0.00 11.35 1.0 15.00 1.0 0.0 0
101.00 XLE1431V101 14.00 0.00 11.40 11.0 15.90 11.0 0.0 0
102.00 XLE1431V102 14.50 0.00 12.40 11.0 16.90 11.0 0.0 0
103.00 XLE1431V103 15.85 0.00 13.40 20.0 17.90 11.0 0.0 0
104.00 XLE1431V104 17.00 0.00 14.30 21.0 18.80 11.0 0.0 0
105.00 XLE1431V105 17.55 0.00 15.85 1.0 19.50 1.0 0.0 0
106.00 XLE1431V106 18.85 0.00 16.25 11.0 20.90 11.0 0.0 0
107.00 XLE1431V107 19.45 0.00 17.85 1.0 21.50 1.0 0.0 0
108.00 XLE1431V108 20.45 0.00 18.40 11.0 22.95 11.0 0.0 0
109.00 XLE1431V109 21.45 0.00 19.85 1.0 23.50 1.0 0.0 0
110.00 XLE1431V110 22.70 0.00 20.85 231.0 24.50 20.0 0.0 0