Energy Select Sector SPDR® $93.79

up +0.03


24/4/2014 06:40 PM  |  NYSEARCA : XLE
Last Trade: 93.79
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.03 (0.03 %)
Prev Close: 93.76
Open: 94.03
Bid: 93.60
Ask: 93.87
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 2%
Options:

Call Options: XLE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
77.00 XLE1425D77 14.50 0.00 15.20 25.0 18.30 25.0 0.0 0
78.00 XLE1425D78 14.20 0.00 14.20 20.0 17.30 15.0 0.0 0
79.00 XLE1425D79 13.15 0.00 13.20 20.0 16.40 25.0 0.0 0
80.00 XLE1425D80 12.20 0.00 12.20 20.0 15.45 15.0 0.0 0
80.50 XLE1425D80.5 6.55 -6.65 13.10 33.0 13.80 413.0 1.0 28
81.00 XLE1425D81 11.20 0.00 11.20 27.0 14.30 26.0 0.0 0
81.50 XLE1425D81.5 10.65 0.00 10.65 20.0 13.85 15.0 0.0 0
82.00 XLE1425D82 10.25 0.00 10.20 20.0 13.35 15.0 0.0 0
82.50 XLE1425D82.5 9.20 0.00 9.65 110.0 12.90 105.0 0.0 0
83.00 XLE1425D83 10.67 0.00 10.55 771.0 11.35 41.0 1.0 148
83.50 XLE1425D83.5 8.45 -1.70 10.15 24.0 10.95 92.0 32.0 32
84.00 XLE1425D84 7.10 -2.45 9.55 501.0 10.05 504.0 12.0 7
84.50 XLE1425D84.5 8.55 -0.50 9.05 501.0 9.55 504.0 10.0 20
85.00 XLE1425D85 3.20 -5.50 8.55 500.0 8.95 388.0 6.0 20
85.50 XLE1425D85.5 4.80 -3.15 8.05 516.0 8.60 500.0 3.0 22
86.00 XLE1425D86 6.95 -0.75 7.60 1212.0 8.05 800.0 30.0 116
86.50 XLE1425D86.5 3.70 -3.50 7.10 677.0 7.50 1220.0 1.0 220
87.00 XLE1425D87 4.50 -2.10 6.55 598.0 6.95 602.0 2.0 69
87.50 XLE1425D87.5 6.30 0.10 6.15 2161.0 6.40 1215.0 71.0 196
88.00 XLE1425D88 6.00 0.00 5.65 2286.0 5.95 1957.0 4.0 143
88.50 XLE1425D88.5 5.25 0.05 5.10 2416.0 5.45 2415.0 2.0 126
89.00 XLE1425D89 4.77 -0.02 4.60 2485.0 4.95 2233.0 38.0 914
89.50 XLE1425D89.5 4.35 0.00 4.10 2336.0 4.45 2290.0 340.0 508
90.00 XLE1425D90 3.80 -0.10 3.65 2406.0 3.90 1687.0 3.0 324
90.50 XLE1425D90.5 3.30 -0.15 3.10 2530.0 3.45 2647.0 17.0 125
91.00 XLE1425D91 2.95 0.00 2.62 2101.0 2.93 1870.0 1.0 290
91.50 XLE1425D91.5 2.26 -0.07 2.13 1448.0 2.39 807.0 25.0 1,210
92.00 XLE1425D92 1.87 -0.08 1.62 2450.0 1.94 2146.0 48.0 227
92.50 XLE1425D92.5 1.23 0.00 1.16 2499.0 1.39 1769.0 28.0 1,387
93.00 XLE1425D93 1.03 0.01 0.77 83.0 0.98 1967.0 60.0 293
93.50 XLE1425D93.5 0.42 -0.18 0.39 1060.0 0.54 2755.0 154.0 2,110
94.00 XLE1425D94 0.17 -0.11 0.13 2261.0 0.21 1214.0 371.0 1,013
94.50 XLE1425D94.5 0.05 -0.09 0.02 632.0 0.06 84.0 308.0 47
95.00 XLE1425D95 0.04 0.00 0.01 99.0 0.03 129.0 76.0 101
95.50 XLE1425D95.5 0.02 -0.01 0.01 535.0 0.02 79.0 15.0 17
96.00 XLE1425D96 0.01 0.00 0.01 98.0 0.02 90.0 1.0 5
96.50 XLE1425D96.5 0.04 0.00 0.00 0.0 0.02 164.0 0.0 0
97.00 XLE1425D97 0.14 0.00 0.00 0.0 0.02 259.0 0.0 0
97.50 XLE1425D97.5 0.04 0.00 0.00 0.0 0.02 252.0 0.0 0
98.00 XLE1425D98 0.04 0.00 0.00 0.0 0.02 89.0 0.0 0
98.50 XLE1425D98.5 0.14 0.00 0.00 0.0 0.02 80.0 0.0 0
99.00 XLE1425D99 0.14 0.00 0.00 0.0 0.02 274.0 0.0 0
100.00 XLE1425D100 0.15 0.00 0.00 0.0 0.02 78.0 0.0 0
101.00 XLE1425D101 0.09 0.00 0.00 0.0 0.02 199.0 0.0 0
102.00 XLE1425D102 0.09 0.00 0.00 0.0 0.02 199.0 0.0 0
103.00 XLE1425D103 0.15 0.00 0.00 0.0 0.02 200.0 0.0 0
104.00 XLE1425D104 0.15 0.00 0.00 0.0 0.02 200.0 0.0 0
105.00 XLE1425D105 0.15 0.00 0.00 0.0 0.02 88.0 0.0 0
106.00 XLE1425D106 0.09 0.00 0.00 0.0 0.02 200.0 0.0 0
107.00 XLE1425D107 0.11 0.00 0.00 0.0 0.02 200.0 0.0 0

Put Options: XLE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
77.00 XLE1425P77 0.10 0.08 0.01 67.0 0.02 130.0 1.0 44
78.00 XLE1425P78 0.02 0.00 0.01 72.0 0.02 1081.0 20.0 20
79.00 XLE1425P79 0.27 0.12 0.01 619.0 0.02 1167.0 10.0 10
80.00 XLE1425P80 0.01 -0.01 0.01 1.0 0.01 88.0 1.0 65
80.50 XLE1425P80.5 0.02 -0.05 0.01 30.0 0.02 159.0 11.0 82
81.00 XLE1425P81 0.02 0.00 0.01 20.0 0.02 539.0 81.0 35
81.50 XLE1425P81.5 0.02 0.00 0.01 20.0 0.02 183.0 86.0 64
82.00 XLE1425P82 0.02 0.00 0.01 20.0 0.01 79.0 42.0 97
82.50 XLE1425P82.5 0.02 0.00 0.00 0.0 0.02 309.0 12.0 12
83.00 XLE1425P83 0.02 0.00 0.01 500.0 0.02 229.0 57.0 261
83.50 XLE1425P83.5 0.02 0.00 0.01 20.0 0.02 249.0 45.0 135
84.00 XLE1425P84 0.02 0.00 0.01 21.0 0.02 254.0 60.0 177
84.50 XLE1425P84.5 0.02 0.00 0.01 94.0 0.02 192.0 76.0 147
85.00 XLE1425P85 0.02 0.00 0.01 1.0 0.01 124.0 1.0 149
85.50 XLE1425P85.5 0.03 0.01 0.01 20.0 0.02 255.0 14.0 129
86.00 XLE1425P86 0.04 0.02 0.01 15.0 0.02 223.0 14.0 202
86.50 XLE1425P86.5 0.02 0.00 0.02 1.0 0.02 136.0 1.0 217
87.00 XLE1425P87 0.16 0.14 0.03 10.0 0.02 177.0 50.0 118
87.50 XLE1425P87.5 0.07 0.05 0.02 88.0 0.02 1099.0 1.0 531
88.00 XLE1425P88 0.02 0.00 0.01 35.0 0.02 223.0 35.0 654
88.50 XLE1425P88.5 0.07 0.06 0.01 2.0 0.02 44.0 1.0 580
89.00 XLE1425P89 0.06 0.03 0.02 453.0 0.02 228.0 3.0 293
89.50 XLE1425P89.5 0.02 0.00 0.01 107.0 0.02 245.0 1.0 209
90.00 XLE1425P90 0.04 0.00 0.04 2.0 0.01 4.0 2.0 405
90.50 XLE1425P90.5 0.05 -0.02 0.03 108.0 0.03 571.0 15.0 452
91.00 XLE1425P91 0.02 0.00 0.01 20.0 0.03 228.0 100.0 582
91.50 XLE1425P91.5 0.01 -0.03 0.01 1.0 0.04 680.0 1.0 490
92.00 XLE1425P92 0.01 -0.03 0.01 110.0 0.03 198.0 25.0 219
92.50 XLE1425P92.5 0.04 -0.05 0.03 1.0 0.04 49.0 73.0 308
93.00 XLE1425P93 0.07 -0.07 0.04 45.0 0.08 2555.0 82.0 770
93.50 XLE1425P93.5 0.18 -0.09 0.11 3254.0 0.18 619.0 236.0 172
94.00 XLE1425P94 0.52 0.02 0.32 1162.0 0.41 36.0 50.0 150
94.50 XLE1425P94.5 0.77 -0.07 0.68 2333.0 0.91 2733.0 4.0 4
95.00 XLE1425P95 1.30 0.20 1.15 1682.0 1.36 2075.0 10.0 30
95.50 XLE1425P95.5 1.76 0.48 1.62 805.0 1.80 579.0 24.0 0
96.00 XLE1425P96 1.74 -0.07 2.08 1169.0 2.35 2083.0 21.0 10
96.50 XLE1425P96.5 2.76 0.56 2.63 501.0 2.86 5.0 24.0 0
97.00 XLE1425P97 2.62 0.00 2.84 501.0 3.65 501.0 0.0 0
97.50 XLE1425P97.5 2.95 0.00 3.25 525.0 4.10 2.0 0.0 0
98.00 XLE1425P98 3.40 0.00 3.65 527.0 4.85 525.0 0.0 0
98.50 XLE1425P98.5 4.05 0.00 4.25 501.0 5.10 501.0 0.0 0
99.00 XLE1425P99 4.40 0.00 4.65 527.0 5.85 525.0 0.0 0
100.00 XLE1425P100 5.50 0.00 5.80 546.0 6.45 525.0 0.0 0
101.00 XLE1425P101 6.50 0.00 6.50 525.0 8.00 525.0 0.0 0
102.00 XLE1425P102 7.50 0.00 7.60 506.0 9.25 504.0 0.0 0
103.00 XLE1425P103 8.40 0.00 8.80 501.0 9.45 501.0 0.0 0
104.00 XLE1425P104 8.60 0.00 8.70 110.0 11.85 105.0 0.0 0
105.00 XLE1425P105 9.55 0.00 9.55 26.0 12.85 25.0 0.0 0
106.00 XLE1425P106 10.55 0.00 10.55 131.0 13.85 105.0 0.0 0
107.00 XLE1425P107 11.25 0.00 11.70 20.0 14.80 15.0 0.0 0
Trading Center