Energy Select Sector SPDR® $91.95

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : XLE
Last Trade: 91.95
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 91.95
Open: 91.39
Bid: 91.40
Ask: 91.85
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 3%
Options:

Call Options: XLE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
67.00 XLE1419D67 20.30 -4.50 24.80 30.0 25.30 30.0 10.0 10
68.00 XLE1419D68 19.30 -4.50 23.80 30.0 24.20 30.0 10.0 10
69.00 XLE1419D69 21.05 0.00 21.05 10.0 24.25 10.0 0.0 0
70.00 XLE1419D70 20.35 0.00 20.35 10.0 23.60 10.0 0.0 0
71.00 XLE1419D71 19.40 0.00 19.35 10.0 22.20 10.0 0.0 0
71.50 XLE1419D71.5 18.85 0.00 18.85 10.0 21.70 10.0 0.0 0
72.00 XLE1419D72 14.90 -4.85 19.75 59.0 20.35 21.0 2.0 94
72.50 XLE1419D72.5 17.85 0.00 17.85 10.0 20.75 10.0 0.0 0
73.00 XLE1419D73 17.20 0.00 17.20 10.0 20.30 10.0 0.0 0
73.50 XLE1419D73.5 16.80 0.00 16.80 10.0 20.00 10.0 0.0 0
74.00 XLE1419D74 16.55 0.00 16.45 10.0 19.25 10.0 0.0 0
74.50 XLE1419D74.5 15.85 0.00 15.85 10.0 18.85 10.0 0.0 0
75.00 XLE1419D75 15.35 0.00 15.35 10.0 18.15 10.0 0.0 0
76.00 XLE1419D76 14.70 0.00 14.60 10.0 17.35 10.0 0.0 0
77.00 XLE1419D77 11.75 -3.00 14.75 40.0 15.20 15.0 10.0 10
77.00 XLE1425D77 13.30 0.00 13.30 228.0 16.60 60.0 0.0 0
78.00 XLE1419D78 12.30 -1.45 13.75 45.0 14.35 45.0 29.0 67
78.00 XLE1425D78 12.45 0.00 12.45 63.0 15.30 66.0 0.0 0
79.00 XLE1419D79 11.45 0.00 11.45 23.0 13.95 7.0 0.0 0
79.00 XLE1425D79 11.40 0.00 11.40 374.0 14.25 358.0 0.0 0
80.00 XLE1419D80 9.40 -2.40 11.80 30.0 12.10 30.0 10.0 110
80.00 XLE1425D80 10.45 0.00 10.45 425.0 13.40 460.0 0.0 0
80.50 XLE1419D80.5 10.10 0.00 10.10 60.0 13.10 60.0 0.0 0
80.50 XLE1425D80.5 6.55 -4.70 11.25 30.0 11.75 20.0 1.0 28
81.00 XLE1419D81 6.75 -2.35 9.10 198.0 11.90 57.0 16.0 35
81.00 XLE1425D81 9.10 0.00 9.10 601.0 12.25 393.0 0.0 0
81.50 XLE1419D81.5 9.25 0.00 9.25 22.0 11.25 20.0 0.0 0
81.50 XLE1425D81.5 8.50 0.00 8.50 443.0 11.30 90.0 0.0 0
82.00 XLE1419D82 9.20 0.00 9.20 235.0 10.20 142.0 0.0 0
82.00 XLE1425D82 9.15 0.00 9.15 100.0 10.15 20.0 0.0 0
82.50 XLE1419D82.5 8.70 0.00 8.70 240.0 9.80 166.0 0.0 0
83.00 XLE1419D83 6.40 -2.35 8.75 770.0 9.10 770.0 13.0 482
83.00 XLE1425D83 4.65 -4.10 8.75 520.0 9.25 500.0 45.0 148
83.50 XLE1419D83.5 7.65 0.00 7.65 234.0 8.75 220.0 0.0 0
83.50 XLE1425D83.5 8.45 0.00 8.15 762.0 8.65 822.0 32.0 32
84.00 XLE1419D84 6.77 -0.98 7.75 770.0 8.20 750.0 13.0 235
84.00 XLE1425D84 7.10 -0.65 7.75 520.0 8.25 500.0 12.0 7
84.50 XLE1419D84.5 6.65 0.00 6.65 238.0 7.75 220.0 0.0 0
84.50 XLE1425D84.5 3.60 -3.65 7.25 30.0 7.65 10.0 6.0 16
85.00 XLE1419D85 6.40 0.00 6.80 770.0 7.15 750.0 3.0 274
85.00 XLE1425D85 3.20 -3.60 6.80 24.0 7.15 10.0 6.0 20
85.50 XLE1419D85.5 4.25 -2.00 6.25 770.0 6.65 770.0 103.0 103
85.50 XLE1425D85.5 4.80 -0.90 5.70 500.0 6.65 520.0 3.0 22
86.00 XLE1419D86 5.59 0.00 5.75 770.0 6.10 770.0 30.0 553
86.00 XLE1425D86 5.05 -0.55 5.60 520.0 6.15 520.0 1.0 96
86.50 XLE1419D86.5 2.56 -2.69 5.25 770.0 5.75 750.0 67.0 67
86.50 XLE1425D86.5 3.70 -1.40 5.10 506.0 5.65 520.0 1.0 220
87.00 XLE1419D87 4.70 0.00 4.75 770.0 5.10 770.0 11.0 2,899
87.00 XLE1425D87 4.50 0.00 4.80 520.0 5.20 520.0 2.0 69
87.50 XLE1419D87.5 1.54 -2.71 4.25 770.0 4.70 770.0 20.0 20
87.50 XLE1425D87.5 1.71 -2.59 4.30 520.0 4.65 520.0 1.0 275
88.00 XLE1419D88 3.95 0.00 3.75 165.0 4.10 750.0 60.0 11,101
88.00 XLE1425D88 3.47 0.00 3.85 520.0 4.30 500.0 2.0 163
88.50 XLE1419D88.5 3.25 0.00 3.25 750.0 3.65 750.0 2.0 353
88.50 XLE1425D88.5 3.10 0.00 3.35 520.0 3.70 520.0 10.0 126
89.00 XLE1419D89 2.95 0.00 2.80 774.0 3.15 770.0 1517.0 3,842
89.00 XLE1425D89 2.83 0.00 2.92 502.0 3.20 500.0 10.0 854
89.50 XLE1419D89.5 1.44 -0.89 2.33 770.0 2.65 750.0 115.0 473
89.50 XLE1425D89.5 2.38 0.00 2.46 520.0 2.72 20.0 10.0 566
90.00 XLE1419D90 1.97 0.00 1.83 57.0 2.10 43.0 1484.0 9,643
90.00 XLE1425D90 2.15 0.00 2.07 500.0 2.31 527.0 20.0 328
90.50 XLE1419D90.5 1.06 0.00 1.33 770.0 1.64 770.0 2.0 978
90.50 XLE1425D90.5 1.50 0.00 1.65 20.0 1.87 520.0 15.0 107
91.00 XLE1419D91 1.00 0.00 0.88 776.0 1.12 20.0 110.0 3,528
91.00 XLE1425D91 1.38 0.00 1.29 20.0 1.48 530.0 88.0 271
91.50 XLE1419D91.5 0.56 0.00 0.48 508.0 0.76 1.0 1186.0 1,083
91.50 XLE1425D91.5 1.02 0.00 0.95 650.0 1.17 502.0 127.0 1,186
92.00 XLE1419D92 0.28 0.00 0.22 750.0 0.35 26.0 370.0 3,094
92.00 XLE1425D92 0.68 0.00 0.67 553.0 0.83 533.0 111.0 192
92.50 XLE1419D92.5 0.11 0.00 0.04 770.0 0.15 764.0 33.0 33
92.50 XLE1425D92.5 0.49 0.00 0.44 534.0 0.58 534.0 26.0 1,285
93.00 XLE1419D93 0.02 0.00 0.01 20.0 0.05 13.0 5.0 183
93.00 XLE1425D93 0.31 0.00 0.27 25.0 0.38 533.0 2.0 73
93.50 XLE1419D93.5 0.03 0.00 0.00 0.0 0.03 261.0 0.0 0
93.50 XLE1425D93.5 0.02 -0.14 0.16 520.0 0.24 512.0 487.0 1,575
94.00 XLE1419D94 0.01 0.00 0.01 6.0 0.02 390.0 5.0 46
94.00 XLE1425D94 0.11 0.00 0.09 58.0 0.15 520.0 2.0 102
94.50 XLE1419D94.5 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
94.50 XLE1425D94.5 0.14 0.10 0.04 896.0 0.09 16.0 2.0 3
95.00 XLE1419D95 0.04 0.02 0.01 59.0 0.02 354.0 40.0 83
95.00 XLE1425D95 0.03 0.00 0.01 13.0 0.10 1001.0 2.0 14
95.50 XLE1419D95.5 0.02 0.00 0.00 0.0 0.02 155.0 0.0 0
96.00 XLE1419D96 0.02 0.00 0.01 10.0 0.02 360.0 0.0 0
96.00 XLE1425D96 0.02 -0.09 0.01 98.0 0.11 298.0 4.0 4
96.50 XLE1419D96.5 0.02 0.00 0.00 0.0 0.02 156.0 0.0 0
97.00 XLE1419D97 0.02 0.00 0.01 303.0 0.02 372.0 0.0 0
98.00 XLE1419D98 0.02 0.00 0.01 10.0 0.02 171.0 0.0 0
99.00 XLE1419D99 0.02 0.00 0.00 0.0 0.02 167.0 0.0 0
100.00 XLE1419D100 0.02 0.00 0.00 0.0 0.02 210.0 0.0 0
101.00 XLE1419D101 0.02 0.00 0.00 0.0 0.02 151.0 0.0 0
102.00 XLE1419D102 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
103.00 XLE1419D103 0.02 0.00 0.00 0.0 0.02 187.0 0.0 0
104.00 XLE1419D104 0.02 0.00 0.00 0.0 0.02 194.0 0.0 0
105.00 XLE1419D105 0.02 0.00 0.00 0.0 0.02 198.0 0.0 0
106.00 XLE1419D106 0.02 0.00 0.00 0.0 0.02 201.0 0.0 0
107.00 XLE1419D107 0.02 0.00 0.00 0.0 0.02 191.0 0.0 0

Put Options: XLE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
67.00 XLE1419P67 0.02 0.00 0.01 500.0 0.02 156.0 86.0 86
68.00 XLE1419P68 0.02 0.00 0.01 10.0 0.02 156.0 25.0 25
69.00 XLE1419P69 0.03 0.01 0.01 1000.0 0.02 156.0 45.0 45
70.00 XLE1419P70 0.07 0.06 0.01 10.0 0.01 22.0 21.0 32
71.00 XLE1419P71 0.06 0.04 0.01 10.0 0.02 170.0 33.0 33
71.50 XLE1419P71.5 0.01 -0.01 0.01 91.0 0.02 202.0 5.0 59
72.00 XLE1419P72 0.02 0.00 0.01 536.0 0.02 225.0 0.0 0
72.50 XLE1419P72.5 0.02 0.00 0.01 536.0 0.02 141.0 5.0 5
73.00 XLE1419P73 0.05 0.03 0.01 536.0 0.02 141.0 15.0 19
73.50 XLE1419P73.5 0.02 0.00 0.01 46.0 0.02 316.0 0.0 0
74.00 XLE1419P74 0.02 0.00 0.01 70.0 0.02 336.0 0.0 0
74.50 XLE1419P74.5 0.02 0.00 0.01 46.0 0.02 387.0 0.0 0
75.00 XLE1419P75 0.01 0.00 0.01 96.0 0.01 66.0 0.0 0
76.00 XLE1419P76 0.02 0.01 0.02 155.0 0.01 102.0 56.0 137
77.00 XLE1419P77 0.02 0.01 0.01 20.0 0.01 78.0 26.0 559
77.00 XLE1425P77 0.10 0.02 0.01 67.0 0.08 256.0 1.0 44
78.00 XLE1419P78 0.01 0.00 0.01 1.0 0.01 79.0 1.0 354
78.00 XLE1425P78 0.02 -0.05 0.01 72.0 0.07 295.0 20.0 20
79.00 XLE1419P79 0.03 0.02 0.01 70.0 0.01 10.0 20.0 1,243
79.00 XLE1425P79 0.27 0.25 0.01 529.0 0.02 66.0 10.0 10
80.00 XLE1419P80 0.01 0.00 0.01 20.0 0.01 10.0 11.0 810
80.00 XLE1425P80 0.02 0.00 0.01 10.0 0.03 66.0 21.0 65
80.50 XLE1419P80.5 0.03 0.00 0.01 2120.0 0.03 93.0 0.0 0
80.50 XLE1425P80.5 0.02 0.00 0.01 500.0 0.03 66.0 49.0 82
81.00 XLE1419P81 0.02 0.00 0.02 20.0 0.01 10.0 20.0 5,448
81.00 XLE1425P81 0.19 0.18 0.01 20.0 0.10 489.0 4.0 82
81.50 XLE1419P81.5 0.02 0.00 0.01 3259.0 0.02 30.0 0.0 0
81.50 XLE1425P81.5 0.36 0.35 0.01 20.0 0.10 185.0 27.0 91
82.00 XLE1419P82 0.01 0.00 0.01 29.0 0.01 10.0 29.0 3,514
82.00 XLE1425P82 0.03 0.00 0.01 20.0 0.04 66.0 40.0 117
82.50 XLE1419P82.5 0.02 0.00 0.01 789.0 0.02 124.0 0.0 0
83.00 XLE1419P83 0.01 0.00 0.01 1.0 0.01 44.0 1.0 19,917
83.00 XLE1425P83 0.03 0.00 0.01 20.0 0.04 11.0 60.0 227
83.50 XLE1419P83.5 0.02 0.00 0.01 982.0 0.02 114.0 0.0 0
83.50 XLE1425P83.5 0.77 0.76 0.01 500.0 0.06 136.0 5.0 68
84.00 XLE1419P84 0.01 0.00 0.01 2.0 0.01 10.0 44.0 18,521
84.00 XLE1425P84 0.14 0.13 0.01 529.0 0.07 20.0 10.0 41
84.50 XLE1419P84.5 0.01 0.00 0.02 67.0 0.01 10.0 0.0 0
84.50 XLE1425P84.5 0.10 0.09 0.01 529.0 0.15 501.0 2.0 43
85.00 XLE1419P85 0.05 0.04 0.02 90.0 0.01 10.0 151.0 12,289
85.00 XLE1425P85 0.05 0.00 0.02 10.0 0.09 1376.0 10.0 148
85.50 XLE1419P85.5 0.01 0.00 0.02 88.0 0.01 10.0 0.0 0
85.50 XLE1425P85.5 0.22 0.20 0.02 12.0 0.07 377.0 23.0 186
86.00 XLE1419P86 0.02 0.00 0.01 3.0 0.04 182.0 34.0 37,973
86.00 XLE1425P86 0.08 0.00 0.03 10.0 0.11 1370.0 10.0 210
86.50 XLE1419P86.5 0.20 0.17 0.01 323.0 0.03 153.0 640.0 673
86.50 XLE1425P86.5 0.33 0.29 0.04 13.0 0.12 1923.0 30.0 217
87.00 XLE1419P87 0.02 0.00 0.02 1.0 0.03 77.0 1.0 5,835
87.00 XLE1425P87 0.16 0.15 0.01 50.0 0.13 642.0 50.0 118
87.50 XLE1419P87.5 0.02 0.00 0.02 1.0 0.03 60.0 1.0 191
87.50 XLE1425P87.5 0.29 0.26 0.03 339.0 0.10 15.0 15.0 531
88.00 XLE1419P88 0.03 0.00 0.01 3.0 0.04 129.0 102.0 9,208
88.00 XLE1425P88 0.10 0.00 0.04 1132.0 0.12 10.0 8.0 644
88.50 XLE1419P88.5 0.02 0.00 0.01 44.0 0.04 50.0 62.0 282
88.50 XLE1425P88.5 0.26 0.19 0.07 520.0 0.14 20.0 400.0 581
89.00 XLE1419P89 0.05 0.00 0.01 20.0 0.08 732.0 75.0 12,171
89.00 XLE1425P89 0.17 0.00 0.10 603.0 0.17 967.0 66.0 251
89.50 XLE1419P89.5 0.04 0.00 0.01 150.0 0.03 1.0 67.0 1,409
89.50 XLE1425P89.5 0.31 0.00 0.14 788.0 0.23 1040.0 45.0 231
90.00 XLE1419P90 0.03 0.00 0.01 2.0 0.04 10.0 222.0 7,284
90.00 XLE1425P90 0.25 0.00 0.21 534.0 0.31 500.0 47.0 405
90.50 XLE1419P90.5 0.06 0.00 0.01 49.0 0.09 642.0 39.0 99
90.50 XLE1425P90.5 0.35 0.00 0.29 535.0 0.39 520.0 13.0 435
91.00 XLE1419P91 0.07 0.00 0.04 55.0 0.10 10.0 1011.0 1,389
91.00 XLE1425P91 0.47 0.00 0.40 535.0 0.51 520.0 75.0 468
91.50 XLE1419P91.5 0.18 0.00 0.11 770.0 0.22 785.0 5757.0 1,525
91.50 XLE1425P91.5 0.64 0.00 0.55 533.0 0.70 534.0 46.0 365
92.00 XLE1419P92 0.38 0.00 0.28 750.0 0.42 754.0 85.0 272
92.00 XLE1425P92 0.82 0.00 0.74 532.0 0.88 500.0 11.0 36
92.50 XLE1419P92.5 0.50 0.00 0.50 750.0 0.79 752.0 0.0 0
92.50 XLE1425P92.5 1.10 0.00 0.98 520.0 1.19 520.0 11.0 21
93.00 XLE1419P93 2.98 2.03 0.91 750.0 1.33 754.0 18.0 18
93.00 XLE1425P93 2.24 0.99 1.25 373.0 1.50 323.0 3.0 3
93.50 XLE1419P93.5 3.50 2.17 1.33 750.0 1.71 770.0 2.0 2
93.50 XLE1425P93.5 2.96 1.33 1.61 131.0 1.93 466.0 11.0 11
94.00 XLE1419P94 7.10 5.22 1.88 750.0 2.25 770.0 10.0 20
94.00 XLE1425P94 2.04 0.00 2.04 525.0 2.67 500.0 0.0 0
94.50 XLE1419P94.5 0.22 0.00 2.32 94.0 2.89 20.0 0.0 0
94.50 XLE1425P94.5 2.41 0.00 2.40 142.0 3.65 500.0 0.0 0
95.00 XLE1419P95 7.65 4.89 2.68 1.0 3.85 10.0 73.0 102
95.00 XLE1425P95 2.89 0.00 2.89 10.0 4.05 30.0 0.0 0
95.50 XLE1419P95.5 3.20 0.00 3.20 337.0 4.30 238.0 0.0 0
96.00 XLE1419P96 3.85 0.00 3.85 10.0 4.80 231.0 0.0 0
96.00 XLE1425P96 3.90 0.00 3.85 500.0 5.05 500.0 0.0 0
96.50 XLE1419P96.5 4.20 0.00 4.20 307.0 5.30 238.0 0.0 0
97.00 XLE1419P97 6.25 1.50 4.70 203.0 5.80 231.0 5.0 2
98.00 XLE1419P98 8.00 2.15 5.80 750.0 6.25 770.0 14.0 14
99.00 XLE1419P99 9.00 2.15 6.80 750.0 7.25 770.0 16.0 16
100.00 XLE1419P100 7.75 0.00 7.70 73.0 8.80 232.0 0.0 0
101.00 XLE1419P101 8.85 0.00 8.80 176.0 9.80 234.0 0.0 0
102.00 XLE1419P102 14.90 5.80 8.90 10.0 10.60 10.0 30.0 28
103.00 XLE1419P103 9.65 0.00 9.55 10.0 11.85 10.0 0.0 0
104.00 XLE1419P104 11.20 0.00 10.90 4.0 12.55 2.0 0.0 0
105.00 XLE1419P105 12.35 0.00 12.15 10.0 13.75 3.0 0.0 0
106.00 XLE1419P106 13.20 0.00 13.10 10.0 14.80 10.0 0.0 0
107.00 XLE1419P107 14.00 0.00 13.80 10.0 15.95 20.0 0.0 0
Trading Center