ENERGY SELECT SECTOR SPDR $80.77

down -0.75


19/6/2013 04:19 PM  |  NYSEARCA : XLE  |  Industries :
Last Trade: 80.77
Trade Time: Jun 19 4:09 PM Eastern Daylight Time
Change: -0.75 (-0.92 %)
Prev Close: 81.52
Open: 81.45
Bid: 80.77
Ask: 80.79
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
35.00 XLE1322F35 0.00 0.00 44.20 10 48.00 10 0 0
35.00 XLE1328F35 0.00 0.00 44.00 10 48.20 40 0 0
36.00 XLE1322F36 0.00 0.00 43.15 10 46.50 10 0 0
36.00 XLE1328F36 0.00 0.00 43.05 10 47.15 11 0 0
37.00 XLE1322F37 0.00 0.00 42.15 10 45.45 10 0 0
37.00 XLE1328F37 0.00 0.00 42.20 10 46.20 21 0 0
38.00 XLE1322F38 0.00 0.00 41.15 10 44.50 10 0 0
38.00 XLE1328F38 0.00 0.00 41.05 10 45.15 11 0 0
39.00 XLE1322F39 0.00 0.00 40.15 10 43.45 10 0 0
39.00 XLE1328F39 0.00 0.00 40.20 10 44.20 21 0 0
40.00 XLE1322F40 32.95 0.00 39.15 10 42.45 10 0 0
40.00 XLE1328F40 0.00 0.00 39.10 10 43.15 11 0 0
41.00 XLE1322F41 0.00 0.00 38.15 10 41.50 10 0 0
41.00 XLE1328F41 0.00 0.00 38.00 10 42.10 11 0 0
42.00 XLE1322F42 0.00 0.00 37.15 10 40.50 10 0 0
42.00 XLE1328F42 0.00 0.00 37.00 10 41.20 40 0 0
43.00 XLE1322F43 0.00 0.00 36.15 10 39.50 10 0 0
44.00 XLE1322F44 0.00 0.00 35.15 10 38.50 10 0 0
44.00 XLE1328F44 0.00 0.00 35.00 10 39.20 40 0 0
45.00 XLE1322F45 0.00 0.00 34.15 10 37.50 10 0 0
45.00 XLE1328F45 0.00 0.00 34.00 10 38.20 51 0 0
46.00 XLE1322F46 0.00 0.00 33.15 10 36.50 10 0 0
46.00 XLE1328F46 26.30 0.00 33.15 10 36.85 10 0 0
47.00 XLE1328F47 0.00 0.00 32.20 21 35.80 10 0 0
48.00 XLE1328F48 0.00 0.00 31.25 10 34.60 10 0 0
49.00 XLE1328F49 0.00 0.00 30.25 10 33.55 10 0 0
50.00 XLE1328F50 28.85 0.00 30.65 25 31.05 33 0 5
51.00 XLE1328F51 21.25 0.00 28.25 10 31.55 10 0 0
52.00 XLE1328F52 0.00 0.00 27.25 10 30.55 10 0 0
53.00 XLE1328F53 0.00 0.00 26.25 10 29.40 1 0 0
54.00 XLE1328F54 24.50 0.00 26.65 25 27.15 33 0 38
55.00 XLE1322F55 25.63 0.00 25.65 25 26.00 25 0 14
55.00 XLE1328F55 21.15 0.00 25.65 25 26.25 25 0 31
56.00 XLE1322F56 0.00 0.00 23.25 10 26.55 10 0 0
56.00 XLE1328F56 0.00 0.00 23.25 10 26.50 1 0 0
57.00 XLE1322F57 0.00 0.00 22.20 10 25.55 10 0 0
57.00 XLE1328F57 12.45 0.00 22.25 10 25.55 10 0 0
58.00 XLE1322F58 22.95 0.00 22.65 25 23.05 32 0 10
58.00 XLE1328F58 0.00 0.00 21.25 10 24.55 10 0 0
59.00 XLE1322F59 0.00 0.00 20.20 10 23.50 1 0 0
59.00 XLE1328F59 14.75 0.00 20.25 10 23.50 1 0 0
60.00 XLE1322F60 20.13 0.00 20.65 25 21.05 32 0 56
60.00 XLE1328F60 13.55 0.00 19.25 10 22.60 10 0 0
61.00 XLE1322F61 19.45 0.00 18.20 10 21.45 10 0 0
61.00 XLE1328F61 14.75 0.00 18.25 10 21.50 1 0 0
62.00 XLE1322F62 18.45 0.00 17.20 10 20.50 10 0 10
62.00 XLE1328F62 0.00 0.00 17.25 10 20.55 10 0 0
63.00 XLE1322F63 11.15 0.00 16.25 10 19.60 10 0 0
63.00 XLE1328F63 12.40 0.00 16.25 10 19.50 10 0 0
64.00 XLE1322F64 10.15 0.00 15.20 10 18.50 10 0 0
64.00 XLE1328F64 0.00 0.00 15.25 10 18.55 10 0 0
65.00 XLE1322F65 9.90 0.00 15.65 25 16.05 32 0 69
65.00 XLE1328F65 9.85 0.00 14.25 10 17.40 10 0 1
65.50 XLE1322F65.5 12.55 0.00 13.70 10 16.95 10 0 11
66.00 XLE1322F66 10.20 0.00 14.65 25 14.90 108 0 100
66.00 XLE1328F66 14.80 3.45 14.65 200 14.85 225 25 18
66.50 XLE1322F66.5 12.90 0.00 14.15 25 14.40 109 0 209
67.00 XLE1322F67 12.35 0.00 13.65 25 14.05 32 0 60
67.00 XLE1328F67 13.80 1.10 13.65 200 13.85 300 110 60
67.50 XLE1322F67.5 12.10 0.00 13.15 25 13.55 32 0 26
68.00 XLE1322F68 11.50 0.00 12.65 25 13.05 33 0 25
68.00 XLE1328F68 12.80 0.60 12.65 200 12.90 200 77 43
68.50 XLE1322F68.5 10.80 0.00 12.15 25 12.55 32 0 61
69.00 XLE1314F69 0.00 0.00 9.35 6 12.75 10 0 0
69.00 XLE1322F69 11.95 0.00 11.65 25 11.90 108 0 244
69.00 XLE1328F69 10.80 0.00 11.65 25 12.05 32 0 36
69.50 XLE1322F69.5 11.20 0.00 11.15 25 11.55 32 0 29
70.00 XLE1314F70 0.00 0.00 8.30 68 10.50 49 0 0
70.00 XLE1322F70 11.15 0.00 10.60 25 11.05 135 0 721
70.00 XLE1328F70 10.75 0.00 10.65 25 11.05 32 0 226
70.50 XLE1322F70.5 10.20 0.00 10.15 25 10.40 109 0 485
71.00 XLE1314F71 0.00 0.00 7.70 49 9.50 49 0 0
71.00 XLE1322F71 10.15 0.00 9.65 25 9.90 130 0 821
71.00 XLE1328F71 9.55 0.00 9.65 25 10.05 32 0 119
71.50 XLE1322F71.5 7.96 0.00 9.15 300 9.40 300 0 847
72.00 XLE1314F72 0.00 0.00 6.70 49 8.50 49 0 0
72.00 XLE1322F72 9.72 0.62 8.65 300 8.85 400 2 1,763
72.00 XLE1328F72 8.05 0.00 8.65 200 9.00 200 0 277
72.50 XLE1322F72.5 8.55 0.00 8.15 300 8.40 300 0 749
73.00 XLE1314F73 7.10 0.00 6.60 200 7.05 238 0 0
73.00 XLE1322F73 7.10 0.00 7.65 300 7.90 300 0 809
73.00 XLE1328F73 7.00 0.00 7.65 200 7.95 200 0 448
73.50 XLE1322F73.5 7.55 0.00 7.15 300 7.35 400 0 1,279
74.00 XLE1314F74 6.17 0.00 4.70 49 7.50 60 0 0
74.00 XLE1322F74 6.85 -0.71 6.65 325 6.85 425 39 10,706
74.00 XLE1328F74 7.70 0.00 6.65 225 6.95 527 0 390
74.50 XLE1322F74.5 7.30 0.70 6.15 379 6.35 400 2 1,189
75.00 XLE1314F75 4.90 0.00 3.70 49 6.40 3 0 0
75.00 XLE1322F75 6.25 -0.45 5.65 325 5.85 354 4231 8,097
75.00 XLE1328F75 5.90 1.14 5.65 225 5.90 268 28 907
75.50 XLE1314F75.5 0.00 0.00 3.20 49 6.00 67 0 0
75.50 XLE1322F75.5 0.00 0.00 4.55 300 6.75 300 0 0
76.00 XLE1314F76 4.10 0.00 3.65 200 4.05 238 0 0
76.00 XLE1322F76 5.75 0.20 4.65 325 4.85 354 40 3,391
76.00 XLE1328F76 4.08 0.00 4.65 200 5.00 200 0 637
76.50 XLE1314F76.5 3.20 0.00 1.77 1 5.00 67 0 0
76.50 XLE1322F76.5 0.00 0.00 2.84 300 6.00 300 0 0
77.00 XLE1314F77 2.44 0.00 2.70 200 3.05 238 0 0
77.00 XLE1322F77 3.96 -0.64 3.65 379 3.85 379 34 3,867
77.00 XLE1328F77 4.45 0.32 3.65 225 3.90 421 95 603
77.50 XLE1314F77.5 2.32 0.00 2.20 300 2.53 383 0 0
77.50 XLE1322F77.5 4.15 0.00 3.15 300 3.40 300 0 67
78.00 XLE1314F78 2.00 0.00 1.70 330 2.03 373 0 0
78.00 XLE1322F78 3.15 -0.45 2.68 25 2.85 346 846 4,636
78.00 XLE1328F78 2.96 0.05 2.71 225 2.95 510 49 627
78.50 XLE1314F78.5 1.35 0.00 1.18 246 1.55 412 0 0
78.50 XLE1322F78.5 3.05 -0.25 2.19 300 2.35 366 62 161
79.00 XLE1314F79 1.00 0.00 0.70 350 1.03 353 0 0
79.00 XLE1322F79 1.93 -0.69 1.70 325 1.86 797 390 9,143
79.00 XLE1328F79 1.95 -0.43 1.84 200 1.98 226 368 1,007
79.50 XLE1314F79.5 0.51 0.00 0.20 327 0.53 368 0 0
79.50 XLE1322F79.5 2.23 0.06 1.26 25 1.42 369 31 579
80.00 XLE1314F80 0.02 0.00 0.01 1 0.06 49 0 1,591
80.00 XLE1322F80 0.92 -0.66 0.84 325 0.97 325 231 26,816
80.00 XLE1328F80 1.47 -0.40 1.12 25 1.22 300 303 1,260
80.50 XLE1314F80.5 0.08 0.00 0.00 0 0.15 1200 0 938
80.50 XLE1322F80.5 0.89 -0.28 0.52 25 0.60 325 133 764
81.00 XLE1314F81 0.10 0.00 0.00 0 0.15 1417 0 2,050
81.00 XLE1322F81 0.29 -0.56 0.28 300 0.34 325 2547 16,171
81.00 XLE1328F81 0.66 -0.53 0.60 25 0.67 225 669 1,083
81.50 XLE1314F81.5 0.05 0.00 0.00 0 0.15 1458 0 1,141
81.50 XLE1322F81.5 0.19 -0.47 0.13 300 0.17 500 651 621
82.00 XLE1314F82 0.01 0.00 0.00 0 0.15 1278 0 635
82.00 XLE1322F82 0.09 -0.28 0.06 25 0.11 183 1848 22,942
82.00 XLE1328F82 0.37 -0.35 0.28 25 0.33 275 566 2,158
82.50 XLE1314F82.5 0.06 0.00 0.00 0 0.15 1297 0 342
82.50 XLE1322F82.5 0.11 -0.07 0.02 300 0.07 135 121 502
83.00 XLE1314F83 0.03 0.00 0.00 0 0.15 1446 0 435
83.00 XLE1322F83 0.01 -0.09 0.01 25 0.05 133 124 20,424
83.00 XLE1328F83 0.26 -0.06 0.12 25 0.16 517 109 1,058
83.50 XLE1314F83.5 0.00 0.00 0.00 0 0.15 901 0 0
83.50 XLE1322F83.5 0.01 -0.04 0.00 0 0.05 12 1 20
84.00 XLE1314F84 0.08 0.00 0.00 0 0.15 605 0 171
84.00 XLE1322F84 0.01 -0.04 0.00 0 0.03 25 31 8,653
84.00 XLE1328F84 0.06 -0.09 0.04 25 0.09 539 61 1,072
84.50 XLE1314F84.5 0.00 0.00 0.00 0 0.15 901 0 0
84.50 XLE1322F84.5 0.00 0.00 0.00 0 0.15 1471 0 0
85.00 XLE1314F85 0.00 0.00 0.00 0 0.15 901 0 0
85.00 XLE1322F85 0.02 0.00 0.00 0 0.02 12 0 3,073
85.00 XLE1328F85 0.04 0.00 0.02 25 0.06 65 0 650
85.50 XLE1314F85.5 0.00 0.00 0.00 0 0.15 901 0 0
85.50 XLE1322F85.5 0.00 0.00 0.00 0 0.15 1019 0 0
86.00 XLE1314F86 0.00 0.00 0.00 0 0.15 901 0 0
86.00 XLE1322F86 0.02 0.01 0.00 0 0.04 138 1 1,389
86.00 XLE1328F86 0.03 0.00 0.01 25 0.08 47 0 1,006
86.50 XLE1314F86.5 0.00 0.00 0.00 0 0.15 901 0 0
86.50 XLE1322F86.5 0.00 0.00 0.00 0 0.15 1019 0 0
87.00 XLE1314F87 0.00 0.00 0.00 0 0.15 901 0 0
87.00 XLE1322F87 0.01 0.00 0.00 0 0.06 158 0 1,066
87.00 XLE1328F87 0.01 0.00 0.00 0 0.07 47 0 630
88.00 XLE1314F88 0.00 0.00 0.00 0 0.15 901 0 0
88.00 XLE1322F88 0.01 0.00 0.00 0 0.06 160 0 858
88.00 XLE1328F88 0.00 0.00 0.00 0 0.15 519 0 0
89.00 XLE1314F89 0.00 0.00 0.00 0 0.15 901 0 0
89.00 XLE1322F89 0.04 0.00 0.00 0 0.04 135 0 143
89.00 XLE1328F89 0.06 0.00 0.00 0 0.08 71 0 32
90.00 XLE1314F90 0.00 0.00 0.00 0 0.15 901 0 0
90.00 XLE1322F90 0.03 0.00 0.00 0 0.07 191 0 990
90.00 XLE1328F90 0.00 0.00 0.00 0 0.16 519 0 0
91.00 XLE1314F91 0.00 0.00 0.00 0 0.15 901 0 0
91.00 XLE1322F91 0.05 0.00 0.00 0 0.15 1019 0 99
91.00 XLE1328F91 0.01 0.00 0.00 0 0.15 519 0 3
92.00 XLE1322F92 0.03 0.00 0.00 0 0.01 5 0 159
92.00 XLE1328F92 0.03 0.00 0.00 0 0.16 519 0 1
93.00 XLE1322F93 0.20 0.00 0.00 0 0.07 51 0 69
93.00 XLE1328F93 0.00 0.00 0.00 0 0.15 519 0 0
94.00 XLE1322F94 0.00 0.00 0.00 0 0.15 1019 0 0
94.00 XLE1328F94 0.00 0.00 0.00 0 0.15 1137 0 0
95.00 XLE1322F95 0.01 0.00 0.00 0 0.02 25 0 22
95.00 XLE1328F95 0.00 0.00 0.00 0 0.15 519 0 0
96.00 XLE1322F96 0.00 0.00 0.00 0 0.15 1019 0 0
96.00 XLE1328F96 0.00 0.00 0.00 0 0.15 519 0 0
97.00 XLE1322F97 0.00 0.00 0.00 0 0.15 1019 0 0
98.00 XLE1322F98 0.00 0.00 0.00 0 0.15 1019 0 0
99.00 XLE1322F99 0.00 0.00 0.00 0 0.15 1019 0 0
100.00 XLE1322F100 0.02 0.00 0.00 0 0.15 1019 0 10

Put Options: XLE

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XLE1322R35 0.03 0.00 0.00 0 0.02 25 0 205
35.00 XLE1328R35 0.00 0.00 0.00 0 0.15 519 0 0
36.00 XLE1322R36 0.02 0.00 0.00 0 0.02 25 0 168
36.00 XLE1328R36 0.00 0.00 0.00 0 0.16 519 0 0
37.00 XLE1322R37 0.03 0.00 0.00 0 0.02 25 0 175
37.00 XLE1328R37 0.00 0.00 0.00 0 0.15 519 0 0
38.00 XLE1322R38 0.22 0.00 0.00 0 0.02 25 0 7
38.00 XLE1328R38 0.00 0.00 0.00 0 0.15 519 0 0
39.00 XLE1322R39 0.02 0.00 0.00 0 0.02 25 0 238
39.00 XLE1328R39 0.00 0.00 0.00 0 0.15 519 0 0
40.00 XLE1322R40 0.03 0.00 0.00 0 0.02 25 0 223
40.00 XLE1328R40 0.00 0.00 0.00 0 0.16 519 0 0
41.00 XLE1322R41 0.02 0.00 0.00 0 0.02 25 0 738
41.00 XLE1328R41 0.15 0.00 0.00 0 0.16 519 0 15
42.00 XLE1322R42 0.02 0.00 0.00 0 0.15 1019 0 91
42.00 XLE1328R42 0.00 0.00 0.00 0 0.16 519 0 0
43.00 XLE1322R43 0.03 0.00 0.00 0 0.02 25 0 80
44.00 XLE1322R44 0.03 0.00 0.00 0 0.02 25 0 461
44.00 XLE1328R44 0.00 0.00 0.00 0 0.15 519 0 0
45.00 XLE1322R45 0.02 0.00 0.00 0 0.15 1366 0 262
45.00 XLE1328R45 0.00 0.00 0.00 0 0.15 519 0 0
46.00 XLE1322R46 0.03 0.00 0.00 0 0.02 25 0 123
46.00 XLE1328R46 1.00 0.00 0.00 0 0.15 519 0 2
47.00 XLE1328R47 0.04 0.00 0.00 0 0.02 25 0 46
48.00 XLE1328R48 0.04 0.00 0.00 0 0.02 25 0 216
49.00 XLE1328R49 0.04 0.00 0.00 0 0.02 25 0 93
50.00 XLE1328R50 0.03 0.00 0.00 0 0.02 25 0 460
51.00 XLE1328R51 0.03 0.00 0.00 0 0.02 25 0 159
52.00 XLE1328R52 0.08 0.00 0.00 0 0.02 25 0 387
53.00 XLE1328R53 0.08 0.00 0.00 0 0.07 71 0 804
54.00 XLE1328R54 0.02 0.00 0.00 0 0.07 71 0 642
55.00 XLE1322R55 0.03 0.00 0.00 0 0.02 25 0 379
55.00 XLE1328R55 0.02 0.00 0.00 0 0.07 71 0 160
56.00 XLE1322R56 0.02 0.00 0.00 0 0.02 25 0 359
56.00 XLE1328R56 0.02 0.00 0.00 0 0.07 71 0 158
57.00 XLE1322R57 0.02 0.00 0.00 0 0.02 25 0 193
57.00 XLE1328R57 0.01 0.00 0.00 0 0.07 71 0 437
58.00 XLE1322R58 0.03 0.00 0.00 0 0.02 25 0 495
58.00 XLE1328R58 0.03 0.00 0.00 0 0.07 71 0 460
59.00 XLE1322R59 0.02 0.00 0.00 0 0.02 25 0 307
59.00 XLE1328R59 0.03 0.00 0.00 0 0.02 25 0 425
60.00 XLE1322R60 0.03 0.00 0.00 0 0.02 25 0 774
60.00 XLE1328R60 0.02 0.00 0.00 0 0.08 71 0 300
61.00 XLE1322R61 0.04 0.00 0.00 0 0.02 25 0 555
61.00 XLE1328R61 0.03 0.00 0.00 0 0.07 71 0 148
62.00 XLE1322R62 0.02 0.00 0.00 0 0.02 25 0 635
62.00 XLE1328R62 0.45 0.00 0.00 0 0.08 71 0 1,160
63.00 XLE1322R63 0.03 0.00 0.00 0 0.02 25 0 744
63.00 XLE1328R63 0.08 0.00 0.00 0 0.08 71 0 356
64.00 XLE1322R64 0.06 0.00 0.00 0 0.02 25 0 803
64.00 XLE1328R64 0.05 0.00 0.00 0 0.08 71 0 399
65.00 XLE1322R65 0.03 0.00 0.00 0 0.02 25 0 1,117
65.00 XLE1328R65 0.06 0.00 0.00 0 0.09 71 0 399
65.50 XLE1322R65.5 0.02 0.00 0.00 0 0.02 25 0 290
66.00 XLE1322R66 0.02 0.00 0.00 0 0.02 25 0 2,380
66.00 XLE1328R66 0.02 -0.67 0.01 25 0.05 500 48 311
66.50 XLE1322R66.5 0.15 0.00 0.00 0 0.02 25 0 425
67.00 XLE1322R67 0.01 0.00 0.00 0 0.02 25 0 1,362
67.00 XLE1328R67 0.02 -0.07 0.01 25 0.09 71 71 296
67.50 XLE1322R67.5 0.02 0.00 0.00 0 0.07 195 0 1,164
68.00 XLE1322R68 0.03 0.00 0.00 0 0.07 191 0 2,270
68.00 XLE1328R68 0.40 0.00 0.02 25 0.09 71 0 769
68.50 XLE1322R68.5 0.05 0.00 0.00 0 0.04 137 0 866
69.00 XLE1314R69 0.02 0.00 0.00 0 0.15 500 0 12
69.00 XLE1322R69 0.03 0.00 0.00 0 0.04 137 0 14,117
69.00 XLE1328R69 0.52 0.00 0.02 25 0.10 71 0 318
69.50 XLE1322R69.5 0.03 0.00 0.00 0 0.05 137 0 1,667
70.00 XLE1314R70 0.00 0.00 0.00 0 0.15 537 0 0
70.00 XLE1322R70 0.01 -0.03 0.00 0 0.06 160 8 12,302
70.00 XLE1328R70 0.03 0.00 0.01 25 0.07 139 268 2,400
70.50 XLE1322R70.5 0.04 0.00 0.00 0 0.07 193 0 1,861
71.00 XLE1314R71 0.00 0.00 0.00 0 0.15 901 0 0
71.00 XLE1322R71 0.04 0.00 0.00 0 0.05 136 0 6,833
71.00 XLE1328R71 0.03 -0.13 0.03 25 0.08 137 111 15,310
71.50 XLE1322R71.5 0.03 0.00 0.00 0 0.05 140 0 3,722
72.00 XLE1314R72 0.00 0.00 0.00 0 0.15 901 0 0
72.00 XLE1322R72 0.01 0.00 0.00 0 0.06 141 26 8,921
72.00 XLE1328R72 0.09 0.00 0.03 25 0.11 72 0 608
72.50 XLE1322R72.5 0.02 -0.09 0.00 0 0.05 135 4 5,546
73.00 XLE1314R73 0.00 0.00 0.00 0 0.15 901 0 0
73.00 XLE1322R73 0.02 -0.01 0.01 25 0.02 3 21 5,151
73.00 XLE1328R73 0.05 0.00 0.04 25 0.08 25 0 1,616
73.50 XLE1322R73.5 0.02 0.00 0.01 1 0.05 135 72 5,749
74.00 XLE1314R74 0.05 0.00 0.00 0 0.15 608 0 165
74.00 XLE1322R74 0.02 -0.01 0.01 25 0.06 140 6 9,389
74.00 XLE1328R74 0.06 -0.10 0.06 20 0.09 25 43 705
74.50 XLE1322R74.5 0.10 0.00 0.00 0 0.06 141 0 2,596
75.00 XLE1314R75 0.01 0.00 0.00 0 0.15 901 0 40
75.00 XLE1322R75 0.03 0.01 0.02 15 0.05 25 20 14,331
75.00 XLE1328R75 0.08 0.00 0.06 25 0.10 619 13 666
75.50 XLE1314R75.5 0.02 0.00 0.00 0 0.15 1023 0 26
75.50 XLE1322R75.5 0.18 0.00 0.00 0 0.05 25 0 3
76.00 XLE1314R76 0.05 0.00 0.00 0 0.15 853 0 85
76.00 XLE1322R76 0.02 -0.02 0.02 25 0.06 35 23 14,440
76.00 XLE1328R76 0.11 0.00 0.09 35 0.15 531 0 2,095
76.50 XLE1314R76.5 0.01 0.00 0.00 0 0.15 1302 0 201
76.50 XLE1322R76.5 0.04 -0.01 0.02 25 0.06 35 7 34
77.00 XLE1314R77 0.02 0.00 0.00 0 0.15 981 0 328
77.00 XLE1322R77 0.05 0.01 0.03 1 0.06 25 67 14,194
77.00 XLE1328R77 0.13 -0.03 0.15 200 0.20 300 11 11,049
77.50 XLE1314R77.5 0.05 0.00 0.00 0 0.15 1332 0 2,817
77.50 XLE1322R77.5 0.12 0.00 0.04 25 0.08 136 0 96
78.00 XLE1314R78 0.02 0.00 0.00 0 0.15 1303 0 3,786
78.00 XLE1322R78 0.07 -0.01 0.05 362 0.09 50 609 7,122
78.00 XLE1328R78 0.23 -0.01 0.27 25 0.31 200 70 878
78.50 XLE1314R78.5 0.12 0.00 0.00 0 0.15 1345 0 1,343
78.50 XLE1322R78.5 0.08 -0.02 0.08 707 0.12 25 20 595
79.00 XLE1314R79 0.01 0.00 0.00 0 0.16 1398 0 860
79.00 XLE1322R79 0.13 -0.01 0.13 525 0.17 300 165 10,036
79.00 XLE1328R79 0.42 0.04 0.45 300 0.50 25 108 1,933
79.50 XLE1314R79.5 0.05 0.00 0.00 0 0.15 1215 0 1,123
79.50 XLE1322R79.5 0.22 0.04 0.21 500 0.26 25 206 1,378
80.00 XLE1314R80 0.08 0.00 0.03 260 0.32 200 0 0
80.00 XLE1322R80 0.24 -0.08 0.35 325 0.41 25 329 9,939
80.00 XLE1328R80 0.60 -0.06 0.75 400 0.83 200 791 1,705
80.50 XLE1314R80.5 0.61 0.00 0.49 374 0.76 113 0 0
80.50 XLE1322R80.5 0.48 0.02 0.55 75 0.64 300 716 1,980
81.00 XLE1314R81 0.98 0.00 1.00 380 1.27 80 0 0
81.00 XLE1322R81 0.74 0.09 0.84 325 0.95 25 1338 8,037
81.00 XLE1328R81 1.22 0.21 1.22 325 1.31 25 739 2,582
81.50 XLE1314R81.5 1.34 0.00 1.48 366 1.83 376 0 0
81.50 XLE1322R81.5 1.12 0.21 1.20 325 1.34 300 730 636
82.00 XLE1314R82 1.65 0.00 1.97 380 2.33 354 0 0
82.00 XLE1322R82 1.48 0.42 1.63 438 1.78 25 412 9,628
82.00 XLE1328R82 1.66 0.26 1.88 278 2.00 200 246 785
82.50 XLE1314R82.5 2.50 0.00 2.47 384 2.82 200 0 0
82.50 XLE1322R82.5 1.58 0.12 2.08 325 2.26 25 83 37
83.00 XLE1314R83 2.88 0.00 1.54 10 4.30 49 0 0
83.00 XLE1322R83 2.40 0.49 2.58 345 2.75 25 112 2,675
83.00 XLE1328R83 2.43 0.38 2.69 325 2.84 200 176 483
83.50 XLE1314R83.5 3.65 0.00 3.50 377 3.90 200 0 0
83.50 XLE1322R83.5 2.56 2.56 3.05 310 3.25 25 3 0
84.00 XLE1314R84 3.87 0.00 2.52 1 5.30 245 0 0
84.00 XLE1322R84 3.30 0.56 3.55 357 3.75 225 62 1,325
84.00 XLE1328R84 2.83 0.00 3.50 543 3.80 225 0 367
84.50 XLE1314R84.5 4.40 0.00 4.25 299 4.90 248 0 0
84.50 XLE1322R84.5 0.00 0.00 3.00 300 5.65 300 0 0
85.00 XLE1314R85 4.90 0.00 4.95 238 5.40 200 0 0
85.00 XLE1322R85 3.75 -0.05 4.55 379 4.75 36 91 877
85.00 XLE1328R85 4.40 0.51 4.50 532 4.75 25 5 404
85.50 XLE1314R85.5 0.00 0.00 5.15 49 6.80 49 0 0
85.50 XLE1322R85.5 4.30 4.30 4.95 527 5.25 300 5 0
86.00 XLE1314R86 4.60 0.00 5.50 49 7.30 49 0 0
86.00 XLE1322R86 5.00 0.00 5.55 379 5.75 300 0 570
86.00 XLE1328R86 4.85 -1.65 5.40 200 5.80 200 8 119
86.50 XLE1314R86.5 0.00 0.00 6.15 49 7.80 49 0 0
86.50 XLE1322R86.5 0.00 0.00 4.40 300 7.65 10 0 0
87.00 XLE1314R87 0.00 0.00 5.85 6 8.30 49 0 0
87.00 XLE1322R87 6.19 -0.16 6.55 300 6.75 300 25 252
87.00 XLE1328R87 6.05 0.05 6.50 310 6.75 25 30 220
88.00 XLE1314R88 7.90 0.00 7.50 327 8.35 200 0 0
88.00 XLE1322R88 8.50 0.00 7.50 442 7.75 300 0 193
88.00 XLE1328R88 10.15 0.00 7.50 200 7.75 200 0 167
89.00 XLE1314R89 0.00 0.00 7.95 6 10.30 49 0 0
89.00 XLE1322R89 8.93 0.00 8.50 442 8.75 79 0 159
89.00 XLE1328R89 10.65 0.00 8.40 200 8.75 25 0 158
90.00 XLE1314R90 0.00 0.00 9.70 49 11.75 1 0 0
90.00 XLE1322R90 9.21 0.56 9.55 354 9.75 300 25 12,819
90.00 XLE1328R90 13.75 0.00 9.50 25 9.80 25 0 11
91.00 XLE1314R91 0.00 0.00 10.55 49 12.30 49 0 0
91.00 XLE1322R91 13.05 0.00 10.25 21 10.80 25 0 10
91.00 XLE1328R91 9.65 0.00 8.85 10 12.15 10 0 20
92.00 XLE1322R92 14.50 0.00 11.15 25 11.75 25 0 38
92.00 XLE1328R92 15.80 0.00 11.25 21 11.80 25 0 34
93.00 XLE1322R93 0.00 0.00 10.80 10 14.15 10 0 0
93.00 XLE1328R93 0.00 0.00 10.80 10 14.15 10 0 0
94.00 XLE1322R94 26.05 0.00 13.15 25 13.75 25 0 54
94.00 XLE1328R94 0.00 0.00 11.20 32 15.15 10 0 0
95.00 XLE1322R95 0.00 0.00 12.95 10 16.20 10 0 0
95.00 XLE1328R95 0.00 0.00 12.95 10 16.15 10 0 0
96.00 XLE1322R96 0.00 0.00 13.85 10 17.20 10 0 0
96.00 XLE1328R96 0.00 0.00 13.80 10 17.15 10 0 0
97.00 XLE1322R97 0.00 0.00 14.95 21 18.20 10 0 0
98.00 XLE1322R98 0.00 0.00 15.80 10 19.20 10 0 0
99.00 XLE1322R99 0.00 0.00 16.95 10 20.20 10 0 0
100.00 XLE1322R100 0.00 0.00 17.80 10 21.25 21 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center