ENERGY SEL SECT SPDR FD (NY: XLE)
91.95 USD  +1.09 (+1.20%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XLE140419C00083000 83.00 6.400 +0.00 8.750 9.100 0 482
XLE140419C00083500 83.50 N/A +0.00 7.650 8.750 0 0
XLE140419C00084000 84.00 6.770 +0.00 7.750 8.200 0 290
XLE140419C00084500 84.50 N/A +0.00 6.650 7.750 0 0
XLE140419C00085000 85.00 6.400 +0.60 6.800 7.150 3 305
XLE140419C00085500 85.50 4.250 +0.00 6.250 6.650 0 103
XLE140419C00086000 86.00 5.590 +0.94 5.750 6.100 30 578
XLE140419C00086500 86.50 2.560 +0.00 5.250 5.750 0 67
XLE140419C00087000 87.00 4.700 +0.85 4.750 5.100 11 2,901
XLE140419C00087500 87.50 1.540 +0.00 4.250 4.700 0 20
XLE140419C00088000 88.00 3.950 +1.02 3.750 4.100 60 11,114
XLE140419C00088500 88.50 3.250 +0.83 3.250 3.650 2 351
XLE140419C00089000 89.00 2.950 +1.03 2.800 3.150 1,517 3,919
XLE140419C00089500 89.50 1.440 +0.00 2.330 2.650 0 467
XLE140419C00090000 90.00 1.970 +0.94 1.830 2.100 1,484 9,760
XLE140419C00090500 90.50 1.060 +0.39 1.330 1.640 2 971
XLE140419C00091000 91.00 1.000 +0.62 0.8800 1.120 110 3,553
XLE140419C00091500 91.50 0.5600 +0.41 0.4800 0.7600 1,186 11
XLE140419C00092000 92.00 0.2800 +0.27 0.2200 0.3500 370 3,232
XLE140419C00092500 92.50 0.1100 +0.00 0.0400 0.1500 33 0
XLE140419C00093000 93.00 0.0200 +0.00 0.0100 0.0500 0 183
XLE140419C00093500 93.50 N/A +0.00 N/A 0.0300 0 0
XLE140419C00094000 94.00 0.0100 +0.00 0.0100 0.0200 5 49
XLE140419C00094500 94.50 N/A +0.00 N/A 0.0200 0 0
XLE140419C00095000 95.00 0.0400 +0.00 0.0100 0.0200 0 83
XLE140419C00095500 95.50 N/A +0.00 N/A 0.0200 0 0
XLE140419C00096000 96.00 N/A +0.00 0.0100 0.0200 0 0
XLE140419C00096500 96.50 N/A +0.00 N/A 0.0200 0 0
XLE140419C00097000 97.00 N/A +0.00 0.0100 0.0200 0 0
XLE140419C00098000 98.00 N/A +0.00 0.0100 0.0200 0 0
XLE140419C00099000 99.00 N/A +0.00 N/A 0.0200 0 0
XLE140419C00100000 100.00 N/A +0.00 N/A 0.0200 0 0
XLE140419C00101000 101.00 N/A +0.00 N/A 0.0200 0 0
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XLE140419P00083000 83.00 0.0100 -0.01 0.0100 0.0100 1 19,917
XLE140419P00083500 83.50 N/A +0.00 0.0100 0.0200 0 0
XLE140419P00084000 84.00 0.0100 -0.01 0.0100 0.0100 44 18,543
XLE140419P00084500 84.50 N/A +0.00 0.0200 0.0100 0 0
XLE140419P00085000 85.00 0.0500 +0.00 0.0200 0.0100 0 12,289
XLE140419P00085500 85.50 N/A +0.00 0.0200 0.0100 0 0
XLE140419P00086000 86.00 0.0200 -0.03 0.0100 0.0400 34 37,973
XLE140419P00086500 86.50 0.2000 +0.00 0.0100 0.0300 0 673
XLE140419P00087000 87.00 0.0200 -0.03 0.0200 0.0300 1 5,836
XLE140419P00087500 87.50 0.0200 -0.03 0.0200 0.0300 1 192
XLE140419P00088000 88.00 0.0300 -0.01 0.0100 0.0400 102 9,265
XLE140419P00088500 88.50 0.0200 -0.18 0.0100 0.0400 62 282
XLE140419P00089000 89.00 0.0500 -0.04 0.0100 0.0800 75 12,232
XLE140419P00089500 89.50 0.0400 -0.29 0.0100 0.0300 67 1,436
XLE140419P00090000 90.00 0.0300 -0.19 0.0100 0.0400 222 7,333
XLE140419P00090500 90.50 0.0600 -0.31 0.0100 0.0900 39 97
XLE140419P00091000 91.00 0.0700 -0.46 0.0400 0.1000 1,011 1,153
XLE140419P00091500 91.50 0.1800 -1.24 0.1100 0.2200 5,757 33
XLE140419P00092000 92.00 0.3800 -0.78 0.2800 0.4200 85 225
XLE140419P00092500 92.50 N/A +0.00 0.5000 0.7900 0 0
XLE140419P00093000 93.00 2.980 +0.00 0.9100 1.330 0 18
XLE140419P00093500 93.50 3.500 +0.00 1.330 1.710 0 2
XLE140419P00094000 94.00 7.100 +0.00 1.880 2.250 0 20
XLE140419P00094500 94.50 N/A +0.00 2.320 2.890 0 0
XLE140419P00095000 95.00 7.650 +0.00 2.680 3.850 0 102
XLE140419P00095500 95.50 N/A +0.00 3.200 4.300 0 0
XLE140419P00096000 96.00 N/A +0.00 3.850 4.800 0 0
XLE140419P00096500 96.50 N/A +0.00 4.200 5.300 0 0
XLE140419P00097000 97.00 6.250 +0.00 4.700 5.800 0 2
XLE140419P00098000 98.00 8.000 +0.00 5.800 6.250 0 14
XLE140419P00099000 99.00 9.000 +0.00 6.800 7.250 0 16
XLE140419P00100000 100.00 N/A +0.00 7.700 8.800 0 0
XLE140419P00101000 101.00 N/A +0.00 8.800 9.800 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here