
Energy Select Sector SPDR Fund (XLE)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
66.00 | 8.90 | 10.70 | 0.00 | 9.80 | 0.00 | 0.00 % | 0 | 0 | - |
67.00 | 8.70 | 9.80 | 0.00 | 9.25 | 0.00 | 0.00 % | 0 | 0 | - |
68.00 | 8.10 | 8.35 | 0.00 | 8.225 | 0.00 | 0.00 % | 0 | 0 | - |
69.00 | 6.85 | 8.15 | 0.00 | 7.50 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 6.30 | 6.45 | 6.10 | 6.375 | -2.40 | -28.24 % | 7 | 12 | 10:12:04 |
71.00 | 5.20 | 5.75 | 7.95 | 5.475 | 0.00 | 0.00 % | 0 | 3 | - |
72.00 | 4.55 | 4.70 | 4.40 | 4.625 | 0.00 | 0.00 % | 7 | 0 | 11:18:04 |
73.00 | 3.75 | 3.90 | 3.30 | 3.825 | 0.00 | 0.00 % | 2 | 0 | 10:52:21 |
74.00 | 3.00 | 3.15 | 2.82 | 3.075 | -2.13 | -43.03 % | 14 | 1 | 11:06:41 |
75.00 | 2.35 | 2.50 | 2.46 | 2.425 | -0.70 | -22.15 % | 66 | 98 | 11:27:56 |
76.00 | 1.80 | 1.87 | 1.71 | 1.835 | -0.62 | -26.61 % | 34 | 49 | 10:25:28 |
76.50 | 1.53 | 1.65 | 1.48 | 1.59 | -0.96 | -39.34 % | 6 | 15 | 11:11:52 |
77.00 | 1.30 | 1.41 | 1.28 | 1.355 | -1.54 | -54.61 % | 29 | 54 | 10:25:04 |
77.50 | 1.10 | 1.21 | 1.02 | 1.155 | -0.55 | -35.03 % | 4 | 117 | 10:55:09 |
78.00 | 0.93 | 1.00 | 0.93 | 0.965 | -0.79 | -45.93 % | 90 | 79 | 11:33:24 |
79.00 | 0.63 | 0.72 | 0.55 | 0.675 | -0.65 | -54.17 % | 23 | 127 | 10:53:31 |
80.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.45 | -48.91 % | 50 | 2,043 | 11:34:11 |
81.00 | 0.30 | 0.34 | 0.31 | 0.32 | -0.35 | -53.03 % | 41 | 227 | 11:33:24 |
82.00 | 0.20 | 0.23 | 0.20 | 0.215 | -0.29 | -59.18 % | 21 | 513 | 11:20:43 |
83.00 | 0.12 | 0.17 | 0.12 | 0.145 | -0.22 | -64.71 % | 43 | 1,638 | 11:15:04 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
66.00 | 0.24 | 0.29 | 0.35 | 0.265 | -0.21 | -37.50 % | 2 | 1 | 10:13:48 |
67.00 | 0.29 | 0.34 | 0.47 | 0.315 | 0.13 | 38.24 % | 3 | 3 | 11:00:22 |
68.00 | 0.35 | 0.41 | 0.60 | 0.38 | -0.05 | -7.69 % | 3 | 3 | 09:41:07 |
69.00 | 0.43 | 0.48 | 0.77 | 0.455 | 0.00 | 0.00 % | 1 | 0 | 09:49:35 |
70.00 | 0.52 | 0.58 | 0.62 | 0.55 | -0.28 | -31.11 % | 56 | 710 | 11:17:17 |
71.00 | 0.63 | 0.68 | 0.91 | 0.655 | 0.13 | 16.67 % | 4 | 19 | 10:55:48 |
72.00 | 0.78 | 0.86 | 1.17 | 0.82 | 0.47 | 67.14 % | 10 | 5 | 10:52:47 |
73.00 | 0.97 | 1.06 | 1.23 | 1.015 | -0.47 | -27.65 % | 17 | 13 | 10:39:56 |
74.00 | 1.22 | 1.31 | 1.32 | 1.265 | -0.42 | -24.14 % | 12 | 8 | 11:25:20 |
75.00 | 1.54 | 1.64 | 1.74 | 1.59 | -0.32 | -15.53 % | 97 | 3,140 | 11:19:30 |
76.00 | 1.95 | 2.09 | 2.36 | 2.02 | 0.06 | 2.61 % | 52 | 57 | 10:46:01 |
76.50 | 2.21 | 2.32 | 2.31 | 2.265 | -0.75 | -24.51 % | 8 | 27 | 11:28:32 |
77.00 | 2.43 | 2.61 | 3.05 | 2.52 | 1.27 | 71.35 % | 1 | 122 | 10:09:19 |
77.50 | 2.75 | 2.98 | 3.53 | 2.865 | 0.33 | 10.31 % | 1 | 41 | 09:49:01 |
78.00 | 3.05 | 3.25 | 3.38 | 3.15 | -0.05 | -1.46 % | 34 | 262 | 10:05:25 |
79.00 | 3.75 | 3.95 | 4.30 | 3.85 | -0.05 | -1.15 % | 1 | 2,253 | 09:41:06 |
80.00 | 4.50 | 4.85 | 4.86 | 4.675 | 0.76 | 18.54 % | 33 | 1,086 | 10:47:18 |
81.00 | 5.40 | 5.85 | 4.25 | 5.625 | 0.00 | 0.00 % | 0 | 1,290 | - |
82.00 | 6.25 | 6.70 | 6.10 | 6.475 | 0.00 | 0.00 % | 0 | 296 | - |
83.00 | 6.95 | 7.55 | 5.95 | 7.25 | 0.00 | 0.00 % | 0 | 68 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.