
Energy Select Sector SPDR Fund (XLE)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
66.00 | 8.80 | 12.55 | 0.00 | 10.675 | 0.00 | 0.00 % | 0 | 0 | - |
67.00 | 7.85 | 10.70 | 0.00 | 9.275 | 0.00 | 0.00 % | 0 | 0 | - |
68.00 | 6.90 | 9.80 | 0.00 | 8.35 | 0.00 | 0.00 % | 0 | 0 | - |
69.00 | 6.00 | 9.75 | 0.00 | 7.875 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 5.75 | 7.70 | 6.15 | 6.725 | -2.35 | -27.65 % | 8 | 12 | 12:45:51 |
71.00 | 4.20 | 7.80 | 7.95 | 6.00 | 0.00 | 0.00 % | 0 | 3 | - |
72.00 | 3.65 | 6.60 | 4.40 | 5.125 | 0.00 | 0.00 % | 7 | 0 | 11:18:04 |
73.00 | 2.35 | 6.15 | 3.30 | 4.25 | 0.00 | 0.00 % | 2 | 0 | 10:52:21 |
74.00 | 2.87 | 4.55 | 3.15 | 3.71 | -1.80 | -36.36 % | 18 | 1 | 12:18:51 |
75.00 | 2.32 | 2.89 | 2.60 | 2.605 | -0.56 | -17.72 % | 76 | 98 | 13:02:03 |
76.00 | 1.84 | 2.02 | 1.87 | 1.93 | -0.46 | -19.74 % | 40 | 49 | 13:02:02 |
76.50 | 1.53 | 1.75 | 1.50 | 1.64 | -0.94 | -38.52 % | 38 | 15 | 13:00:11 |
77.00 | 1.37 | 1.48 | 1.43 | 1.425 | -1.39 | -49.29 % | 30 | 54 | 13:06:33 |
77.50 | 1.16 | 1.29 | 1.02 | 1.225 | -0.55 | -35.03 % | 11 | 117 | 11:43:27 |
78.00 | 0.93 | 1.10 | 0.93 | 1.015 | -0.79 | -45.93 % | 178 | 79 | 13:01:49 |
79.00 | 0.62 | 0.79 | 0.64 | 0.705 | -0.56 | -46.67 % | 205 | 127 | 13:01:42 |
80.00 | 0.43 | 0.56 | 0.55 | 0.495 | -0.37 | -40.22 % | 180 | 2,043 | 13:02:11 |
81.00 | 0.26 | 0.39 | 0.29 | 0.325 | -0.37 | -56.06 % | 71 | 227 | 12:39:33 |
82.00 | 0.18 | 0.31 | 0.20 | 0.245 | -0.29 | -59.18 % | 21 | 513 | 11:20:43 |
83.00 | 0.09 | 0.19 | 0.11 | 0.14 | -0.23 | -67.65 % | 45 | 1,638 | 13:02:02 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
66.00 | 0.14 | 0.25 | 0.35 | 0.195 | -0.21 | -37.50 % | 2 | 1 | 10:13:48 |
67.00 | 0.19 | 0.30 | 0.27 | 0.245 | -0.07 | -20.59 % | 17 | 3 | 11:49:20 |
68.00 | 0.23 | 0.34 | 0.60 | 0.285 | -0.05 | -7.69 % | 3 | 3 | 09:41:07 |
69.00 | 0.25 | 0.41 | 0.77 | 0.33 | 0.00 | 0.00 % | 1 | 0 | 09:49:35 |
70.00 | 0.34 | 0.46 | 0.45 | 0.40 | -0.45 | -50.00 % | 96 | 710 | 12:51:15 |
71.00 | 0.41 | 0.57 | 0.49 | 0.49 | -0.29 | -37.18 % | 13 | 19 | 13:03:58 |
72.00 | 0.56 | 0.70 | 0.74 | 0.63 | 0.04 | 5.71 % | 11 | 5 | 12:32:46 |
73.00 | 0.70 | 0.84 | 1.00 | 0.77 | -0.70 | -41.18 % | 20 | 13 | 12:02:04 |
74.00 | 0.90 | 1.02 | 1.17 | 0.96 | -0.57 | -32.76 % | 17 | 8 | 12:48:14 |
75.00 | 1.20 | 1.33 | 1.19 | 1.265 | -0.87 | -42.23 % | 144 | 3,140 | 13:05:29 |
76.00 | 1.59 | 1.75 | 1.65 | 1.67 | -0.65 | -28.26 % | 64 | 57 | 13:02:03 |
76.50 | 1.79 | 1.97 | 2.31 | 1.88 | -0.75 | -24.51 % | 8 | 27 | 11:28:32 |
77.00 | 2.03 | 2.23 | 3.05 | 2.13 | 1.27 | 71.35 % | 1 | 122 | 10:09:19 |
77.50 | 0.53 | 3.75 | 3.53 | 2.14 | 0.33 | 10.31 % | 1 | 41 | 09:49:01 |
78.00 | 2.54 | 3.05 | 3.00 | 2.795 | -0.43 | -12.54 % | 38 | 262 | 12:30:25 |
79.00 | 2.64 | 4.60 | 3.99 | 3.62 | -0.36 | -8.28 % | 23 | 2,253 | 11:39:46 |
80.00 | 2.15 | 5.30 | 4.55 | 3.725 | 0.45 | 10.98 % | 36 | 1,086 | 12:34:51 |
81.00 | 2.99 | 6.25 | 4.25 | 4.62 | 0.00 | 0.00 % | 0 | 1,290 | - |
82.00 | 4.70 | 7.30 | 6.68 | 6.00 | 0.58 | 9.51 % | 30 | 296 | 11:43:07 |
83.00 | 5.40 | 7.60 | 7.56 | 6.50 | 1.61 | 27.06 % | 22 | 68 | 11:39:46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.