Sel Sct En Shs  $97.58

up +0.21


20/8/2014 06:30 PM  |  NYSEARCA : XLE
Last Trade: 97.58
Trade Time: Aug 20 06:30 PM Eastern Daylight Time
Change: 0.21 (0.22 %)
Prev Close: 97.37
Open: 97.25
Bid: 97.53
Ask: 97.62
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 1%
Options:

Call Options: XLE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
84.00 XLE1422H84 13.60 0.70 13.10 16.0 13.75 67.0 48.0 48
85.00 XLE1422H85 10.65 0.00 12.10 36.0 12.75 68.0 0.0 0
85.00 XLE1429H85 11.90 0.00 11.95 672.0 12.75 63.0 0.0 0
86.00 XLE1422H86 9.60 -1.25 10.90 36.0 11.75 66.0 33.0 33
86.00 XLE1429H86 11.25 0.00 10.95 112.0 11.80 150.0 0.0 0
87.00 XLE1422H87 7.85 -2.40 10.10 36.0 10.75 67.0 12.0 20
87.00 XLE1429H87 9.25 -0.65 9.95 675.0 10.75 64.0 25.0 25
87.50 XLE1422H87.5 9.75 0.00 9.60 112.0 10.25 68.0 0.0 0
88.00 XLE1422H88 8.50 -0.75 9.00 750.0 9.75 750.0 16.0 16
88.00 XLE1429H88 8.95 0.00 9.05 811.0 9.75 513.0 0.0 0
88.50 XLE1422H88.5 8.75 0.00 8.90 766.0 9.25 750.0 0.0 0
89.00 XLE1422H89 7.75 -0.50 8.00 750.0 8.75 750.0 5.0 21
89.00 XLE1429H89 8.30 0.00 8.05 812.0 8.75 444.0 0.0 0
89.50 XLE1422H89.5 7.75 0.00 7.40 750.0 8.25 750.0 0.0 0
90.00 XLE1422H90 5.75 -1.10 7.00 920.0 7.75 778.0 33.0 33
90.00 XLE1429H90 5.15 -2.15 7.05 928.0 7.75 750.0 65.0 58
90.50 XLE1422H90.5 6.75 0.00 6.90 766.0 7.25 750.0 0.0 0
91.00 XLE1422H91 4.40 -1.85 6.40 835.0 6.75 874.0 10.0 66
91.00 XLE1429H91 4.80 -1.50 6.05 750.0 6.80 750.0 14.0 100
91.50 XLE1422H91.5 5.75 0.00 5.90 766.0 6.25 750.0 0.0 0
92.00 XLE1422H92 4.55 -0.35 5.00 921.0 5.75 750.0 42.0 42
92.00 XLE1429H92 4.95 0.00 5.50 750.0 5.85 1.0 10.0 130
92.50 XLE1422H92.5 3.30 -1.45 4.55 922.0 5.25 750.0 32.0 27
92.50 XLE1429H92.5 3.70 -0.80 4.60 750.0 5.30 750.0 12.0 100
93.00 XLE1422H93 3.00 -0.90 4.40 766.0 4.75 750.0 5.0 54
93.00 XLE1429H93 3.30 -0.70 4.05 750.0 4.80 750.0 16.0 60
93.50 XLE1422H93.5 2.68 -0.72 3.55 750.0 4.25 750.0 41.0 90
93.50 XLE1429H93.5 3.10 -0.45 3.55 750.0 4.30 750.0 10.0 132
94.00 XLE1422H94 3.65 0.71 3.50 862.0 3.75 750.0 26.0 110
94.00 XLE1429H94 2.61 -0.74 3.15 750.0 3.85 750.0 10.0 53
94.50 XLE1422H94.5 2.08 -0.40 2.57 938.0 3.25 750.0 146.0 187
94.50 XLE1429H94.5 3.05 0.00 2.85 750.0 3.35 750.0 30.0 172
95.00 XLE1422H95 2.00 0.00 2.01 750.0 2.75 750.0 5.0 69
95.00 XLE1429H95 2.78 0.31 2.50 972.0 2.84 766.0 10.0 108
95.50 XLE1422H95.5 2.17 0.21 1.55 1122.0 2.25 750.0 19.0 170
95.50 XLE1429H95.5 1.37 -0.66 2.19 750.0 2.32 766.0 82.0 83
96.00 XLE1422H96 1.57 0.08 1.34 1124.0 1.70 766.0 37.0 171
96.00 XLE1429H96 1.82 0.08 1.77 766.0 1.89 766.0 12.0 139
96.50 XLE1422H96.5 1.13 0.00 1.10 766.0 1.31 750.0 60.0 456
96.50 XLE1429H96.5 0.92 -0.36 1.40 750.0 1.49 766.0 4.0 110
97.00 XLE1422H97 0.50 -0.23 0.71 766.0 0.87 750.0 38.0 543
97.00 XLE1429H97 1.00 0.01 1.06 766.0 1.14 766.0 25.0 1,681
97.50 XLE1422H97.5 0.45 0.05 0.40 777.0 0.51 897.0 339.0 727
97.50 XLE1429H97.5 0.54 -0.19 0.75 750.0 0.87 750.0 7.0 105
98.00 XLE1422H98 0.15 -0.06 0.18 750.0 0.25 766.0 38.0 139
98.00 XLE1429H98 0.56 0.03 0.52 777.0 0.56 27.0 45.0 273
98.50 XLE1422H98.5 0.08 -0.06 0.07 81.0 0.11 140.0 5.0 336
98.50 XLE1429H98.5 0.31 -0.05 0.33 750.0 0.39 440.0 252.0 344
99.00 XLE1422H99 0.02 0.00 0.01 2.0 0.06 114.0 2.0 166
99.00 XLE1429H99 0.21 -0.01 0.19 766.0 0.25 182.0 30.0 114
99.50 XLE1422H99.5 0.04 0.01 0.01 131.0 0.05 52.0 40.0 88
99.50 XLE1429H99.5 0.12 0.00 0.10 766.0 0.15 39.0 12.0 50
100.00 XLE1422H100 0.02 -0.01 0.01 30.0 0.03 49.0 3.0 71
100.00 XLE1429H100 0.07 0.02 0.05 766.0 0.10 52.0 51.0 183
100.50 XLE1422H100.5 0.04 0.01 0.01 26.0 0.03 52.0 1.0 50
100.50 XLE1429H100.5 0.03 0.00 0.02 766.0 0.06 112.0 10.0 14
101.00 XLE1422H101 0.01 0.00 0.01 16.0 0.02 28.0 7.0 37
101.00 XLE1429H101 0.07 0.06 0.01 126.0 0.06 136.0 10.0 36
101.50 XLE1422H101.5 0.84 0.81 0.01 36.0 0.02 28.0 6.0 6
101.50 XLE1429H101.5 0.20 0.17 0.01 14.0 0.05 52.0 10.0 29
102.00 XLE1422H102 0.09 -0.01 0.01 41.0 0.02 28.0 30.0 48
102.00 XLE1429H102 0.05 0.02 0.01 4.0 0.03 41.0 275.0 343
102.50 XLE1422H102.5 0.61 0.58 0.01 56.0 0.10 26.0 2.0 4
102.50 XLE1429H102.5 0.16 0.13 0.01 320.0 0.15 766.0 47.0 3
103.00 XLE1422H103 0.03 0.00 0.01 150.0 0.10 92.0 10.0 6
103.00 XLE1429H103 0.02 -0.01 0.01 1051.0 0.02 28.0 10.0 250
103.50 XLE1422H103.5 0.09 0.00 0.01 10.0 0.02 28.0 0.0 0
103.50 XLE1429H103.5 0.20 0.17 0.01 149.0 0.03 49.0 20.0 38
104.00 XLE1422H104 0.02 0.00 0.01 30.0 0.02 41.0 0.0 0
104.00 XLE1429H104 0.10 0.00 0.01 1.0 0.02 28.0 0.0 0
104.50 XLE1422H104.5 0.05 0.02 0.01 50.0 0.02 28.0 10.0 10
104.50 XLE1429H104.5 0.21 0.06 0.01 597.0 0.03 52.0 4.0 4
105.00 XLE1422H105 0.04 0.02 0.01 46.0 0.02 46.0 10.0 10
105.00 XLE1429H105 0.05 -0.04 0.01 78.0 0.02 28.0 10.0 10
105.50 XLE1422H105.5 0.02 0.00 0.01 49.0 0.02 49.0 0.0 0
105.50 XLE1429H105.5 0.03 0.00 0.01 55.0 0.02 28.0 0.0 0
106.00 XLE1422H106 0.04 0.01 0.01 23.0 0.02 41.0 20.0 20
106.00 XLE1429H106 0.09 0.00 0.01 169.0 0.02 28.0 0.0 0
106.50 XLE1422H106.5 0.02 0.00 0.01 47.0 0.02 49.0 0.0 0
106.50 XLE1429H106.5 0.02 -0.07 0.01 58.0 0.02 28.0 10.0 10
107.00 XLE1422H107 0.02 0.00 0.01 10.0 0.02 49.0 0.0 0
107.00 XLE1429H107 0.03 0.00 0.01 52.0 0.02 28.0 0.0 0
107.50 XLE1422H107.5 0.02 0.00 0.01 13.0 0.02 53.0 0.0 0
107.50 XLE1429H107.5 0.02 0.00 0.01 62.0 0.02 28.0 0.0 0
108.00 XLE1422H108 0.02 0.00 0.01 44.0 0.02 53.0 0.0 0
108.00 XLE1429H108 0.02 -0.07 0.02 10.0 0.02 28.0 10.0 20
108.50 XLE1429H108.5 0.02 0.00 0.01 38.0 0.02 35.0 0.0 0
109.00 XLE1422H109 0.02 0.00 0.01 35.0 0.02 55.0 0.0 0
109.00 XLE1429H109 0.02 0.00 0.01 55.0 0.02 39.0 0.0 0
110.00 XLE1422H110 0.02 0.00 0.01 750.0 0.02 55.0 0.0 0
110.00 XLE1429H110 0.02 0.00 0.01 20.0 0.02 42.0 4.0 4
111.00 XLE1422H111 0.02 0.00 0.01 750.0 0.02 55.0 0.0 0
111.00 XLE1429H111 0.02 0.00 0.01 750.0 0.02 42.0 0.0 0
112.00 XLE1422H112 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
112.00 XLE1429H112 0.02 0.00 0.00 0.0 0.02 39.0 0.0 0
113.00 XLE1422H113 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
113.00 XLE1429H113 0.02 0.00 0.00 0.0 0.02 39.0 0.0 0
114.00 XLE1422H114 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
114.00 XLE1429H114 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
115.00 XLE1422H115 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
115.00 XLE1429H115 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
116.00 XLE1422H116 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
117.00 XLE1422H117 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
118.00 XLE1422H118 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
119.00 XLE1422H119 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
120.00 XLE1422H120 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0

Put Options: XLE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
84.00 XLE1422T84 0.10 0.08 0.01 10.0 0.02 58.0 10.0 10
85.00 XLE1422T85 0.02 0.00 0.01 10.0 0.02 58.0 0.0 0
85.00 XLE1429T85 0.07 0.06 0.01 69.0 0.03 52.0 1.0 1
86.00 XLE1422T86 0.09 0.00 0.01 10.0 0.02 35.0 0.0 0
86.00 XLE1429T86 0.01 0.00 0.01 118.0 0.03 52.0 0.0 0
87.00 XLE1422T87 0.02 0.00 0.01 10.0 0.02 39.0 0.0 0
87.00 XLE1429T87 0.01 0.00 0.01 149.0 0.03 52.0 0.0 0
87.50 XLE1422T87.5 0.02 0.00 0.01 10.0 0.02 41.0 0.0 0
88.00 XLE1422T88 0.03 0.01 0.01 10.0 0.02 41.0 5.0 5
88.00 XLE1429T88 0.01 0.00 0.01 34.0 0.03 57.0 0.0 0
88.50 XLE1422T88.5 0.02 0.00 0.01 10.0 0.02 41.0 0.0 0
89.00 XLE1422T89 0.10 0.00 0.01 10.0 0.02 43.0 0.0 0
89.00 XLE1429T89 0.01 0.00 0.01 39.0 0.04 53.0 0.0 0
89.50 XLE1422T89.5 0.09 0.00 0.01 10.0 0.02 43.0 0.0 0
90.00 XLE1422T90 0.11 0.08 0.01 10.0 0.02 33.0 1.0 6
90.00 XLE1429T90 0.32 0.31 0.01 866.0 0.05 56.0 1.0 58
90.50 XLE1422T90.5 0.02 -0.07 0.01 44.0 0.02 43.0 1.0 1
91.00 XLE1422T91 0.14 0.11 0.01 40.0 0.02 37.0 5.0 21
91.00 XLE1429T91 0.05 0.00 0.01 662.0 0.07 119.0 10.0 47
91.50 XLE1422T91.5 0.03 0.00 0.01 288.0 0.02 39.0 0.0 0
92.00 XLE1422T92 0.15 0.12 0.01 750.0 0.02 28.0 1.0 50
92.00 XLE1429T92 0.07 0.00 0.02 124.0 0.10 70.0 34.0 88
92.50 XLE1422T92.5 0.01 0.00 0.01 10.0 0.02 28.0 10.0 2,087
92.50 XLE1429T92.5 0.07 0.03 0.02 384.0 0.10 58.0 30.0 211
93.00 XLE1422T93 0.02 -0.02 0.01 2.0 0.03 52.0 10.0 511
93.00 XLE1429T93 0.18 0.12 0.03 52.0 0.11 779.0 53.0 128
93.50 XLE1422T93.5 0.20 0.19 0.01 5.0 0.04 52.0 10.0 58
93.50 XLE1429T93.5 0.10 -0.02 0.05 3.0 0.13 625.0 30.0 79
94.00 XLE1422T94 0.01 -0.03 0.01 34.0 0.04 52.0 20.0 174
94.00 XLE1429T94 0.12 0.03 0.06 16.0 0.14 750.0 10.0 172
94.50 XLE1422T94.5 0.03 -0.02 0.02 34.0 0.06 745.0 10.0 61
94.50 XLE1429T94.5 0.59 0.47 0.08 52.0 0.16 945.0 17.0 110
95.00 XLE1422T95 0.02 -0.04 0.01 56.0 0.04 58.0 43.0 298
95.00 XLE1429T95 0.16 -0.03 0.12 43.0 0.22 852.0 62.0 377
95.50 XLE1422T95.5 0.05 -0.05 0.02 36.0 0.08 584.0 2.0 420
95.50 XLE1429T95.5 0.32 0.10 0.17 39.0 0.21 132.0 13.0 246
96.00 XLE1422T96 0.10 -0.17 0.05 1.0 0.12 392.0 25.0 686
96.00 XLE1429T96 0.27 -0.18 0.24 777.0 0.28 750.0 63.0 251
96.50 XLE1422T96.5 0.10 -0.08 0.07 766.0 0.13 396.0 267.0 759
96.50 XLE1429T96.5 0.44 0.00 0.34 750.0 0.40 766.0 8.0 452
97.00 XLE1422T97 0.31 0.01 0.15 367.0 0.21 933.0 227.0 317
97.00 XLE1429T97 0.82 0.20 0.48 750.0 0.55 16.0 3.0 92
97.50 XLE1422T97.5 0.34 -0.22 0.31 767.0 0.39 777.0 24.0 221
97.50 XLE1429T97.5 0.93 -0.04 0.67 750.0 0.76 36.0 16.0 90
98.00 XLE1422T98 0.95 0.23 0.58 766.0 0.68 766.0 10.0 225
98.00 XLE1429T98 1.27 0.19 0.91 1.0 1.01 100.0 31.0 51
98.50 XLE1422T98.5 3.30 2.15 0.94 766.0 1.38 1119.0 66.0 74
98.50 XLE1429T98.5 2.58 1.20 1.16 938.0 1.34 766.0 36.0 97
99.00 XLE1422T99 3.01 1.52 1.30 889.0 1.69 766.0 60.0 185
99.00 XLE1429T99 2.10 -0.10 1.59 766.0 1.71 766.0 10.0 792
99.50 XLE1422T99.5 4.90 2.93 1.79 750.0 2.46 750.0 20.0 17
99.50 XLE1429T99.5 4.17 2.09 1.92 871.0 2.32 1127.0 5.0 21
100.00 XLE1422T100 3.80 1.36 2.27 767.0 2.96 750.0 10.0 52
100.00 XLE1429T100 3.56 1.05 2.35 750.0 2.87 750.0 30.0 42
100.50 XLE1422T100.5 2.55 -0.38 2.75 234.0 3.50 60.0 10.0 18
100.50 XLE1429T100.5 5.20 2.23 2.81 750.0 3.50 750.0 16.0 203
101.00 XLE1422T101 4.70 1.30 3.25 750.0 4.00 750.0 55.0 60
101.00 XLE1429T101 2.42 -1.03 3.30 276.0 4.00 60.0 20.0 20
101.50 XLE1422T101.5 3.20 -0.70 3.75 750.0 4.10 750.0 26.0 26
101.50 XLE1429T101.5 2.76 -1.19 3.75 135.0 4.10 72.0 16.0 40
102.00 XLE1422T102 3.65 -0.75 4.25 750.0 5.00 750.0 5.0 5
102.00 XLE1429T102 3.65 -0.80 4.25 76.0 4.60 78.0 38.0 38
102.50 XLE1422T102.5 7.85 2.95 4.75 750.0 5.50 750.0 64.0 10
102.50 XLE1429T102.5 4.90 0.00 4.75 750.0 5.05 750.0 0.0 0
103.00 XLE1422T103 5.40 0.00 5.25 750.0 6.10 750.0 0.0 0
103.00 XLE1429T103 4.55 -0.85 5.25 19.0 6.00 27.0 9.0 10
103.50 XLE1422T103.5 5.90 0.00 5.75 750.0 6.10 766.0 0.0 0
103.50 XLE1429T103.5 4.85 -1.05 5.75 750.0 6.10 766.0 17.0 56
104.00 XLE1422T104 4.80 -1.60 6.25 70.0 6.55 44.0 42.0 1
104.00 XLE1429T104 6.40 0.00 6.25 750.0 6.55 766.0 0.0 0
104.50 XLE1422T104.5 5.95 -0.95 6.75 750.0 7.60 750.0 58.0 49
104.50 XLE1429T104.5 9.00 2.10 6.70 750.0 7.55 750.0 1.0 1
105.00 XLE1422T105 7.45 0.05 7.25 750.0 7.60 766.0 1.0 1
105.00 XLE1429T105 8.60 1.20 7.25 750.0 7.60 766.0 16.0 16
105.50 XLE1422T105.5 7.90 0.00 7.75 750.0 8.10 766.0 0.0 0
105.50 XLE1429T105.5 7.90 0.00 7.75 750.0 8.10 766.0 0.0 0
106.00 XLE1422T106 6.20 -2.20 8.25 750.0 8.60 766.0 9.0 9
106.00 XLE1429T106 8.40 0.00 8.25 750.0 8.60 766.0 0.0 0
106.50 XLE1422T106.5 7.90 -1.00 8.75 750.0 9.10 766.0 16.0 29
106.50 XLE1429T106.5 10.45 1.55 8.75 750.0 9.10 766.0 1.0 3
107.00 XLE1422T107 9.40 0.00 9.25 69.0 10.10 112.0 0.0 0
107.00 XLE1429T107 9.40 0.00 9.20 750.0 9.90 750.0 0.0 0
107.50 XLE1422T107.5 7.60 -2.30 9.75 70.0 10.40 36.0 14.0 14
107.50 XLE1429T107.5 9.90 0.00 9.70 181.0 10.40 26.0 0.0 0
108.00 XLE1422T108 10.40 0.00 10.25 22.0 11.10 112.0 0.0 0
108.00 XLE1429T108 10.40 0.00 10.20 35.0 10.90 16.0 0.0 0
108.50 XLE1429T108.5 10.90 0.00 10.70 109.0 11.40 26.0 0.0 0
109.00 XLE1422T109 9.05 -2.35 11.25 70.0 12.10 112.0 17.0 17
109.00 XLE1429T109 11.40 0.00 11.20 179.0 11.90 36.0 0.0 0
110.00 XLE1422T110 12.40 0.00 12.25 22.0 13.10 112.0 0.0 0
110.00 XLE1429T110 12.40 0.00 12.20 109.0 12.90 16.0 0.0 0
111.00 XLE1422T111 13.40 0.00 13.25 69.0 13.90 112.0 0.0 0
111.00 XLE1429T111 13.40 0.00 13.20 109.0 13.90 17.0 0.0 0
112.00 XLE1422T112 14.35 0.00 13.70 112.0 14.90 112.0 0.0 0
112.00 XLE1429T112 14.35 0.00 12.75 51.0 14.90 122.0 0.0 0
113.00 XLE1422T113 15.10 0.00 14.70 112.0 15.90 112.0 0.0 0
113.00 XLE1429T113 15.35 0.00 13.85 1.0 15.90 26.0 0.0 0
114.00 XLE1422T114 16.35 0.00 14.75 20.0 16.90 112.0 0.0 0
114.00 XLE1429T114 16.35 0.00 14.80 1.0 17.15 1.0 0.0 0
115.00 XLE1422T115 17.30 0.00 16.70 112.0 17.90 112.0 0.0 0
115.00 XLE1429T115 17.40 0.00 16.95 112.0 17.90 112.0 0.0 0
116.00 XLE1422T116 18.30 0.00 16.75 42.0 18.90 112.0 0.0 0
117.00 XLE1422T117 18.05 0.00 18.70 112.0 19.90 112.0 0.0 0
118.00 XLE1422T118 20.10 0.00 19.70 184.0 20.90 112.0 0.0 0
119.00 XLE1422T119 21.20 0.00 19.75 10.0 22.15 112.0 0.0 0
120.00 XLE1422T120 22.40 0.00 22.05 112.0 22.90 112.0 0.0 0
Trading Center