
Energy Select Sector SPDR Fund (XLE)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
65.00 | 9.65 | 11.70 | 0.00 | 10.675 | 0.00 | 0.00 % | 0 | 0 | - |
66.00 | 9.20 | 10.65 | 0.00 | 9.925 | 0.00 | 0.00 % | 0 | 0 | - |
67.00 | 7.75 | 9.30 | 0.00 | 8.525 | 0.00 | 0.00 % | 0 | 0 | - |
68.00 | 7.60 | 8.35 | 0.00 | 7.975 | 0.00 | 0.00 % | 0 | 0 | - |
69.00 | 6.45 | 7.80 | 0.00 | 7.125 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 5.85 | 6.30 | 6.10 | 6.075 | -2.40 | -28.24 % | 7 | 12 | 10:12:04 |
71.00 | 5.25 | 5.50 | 7.95 | 5.375 | 0.00 | 0.00 % | 0 | 3 | - |
72.00 | 4.40 | 4.75 | 0.00 | 4.575 | 0.00 | 0.00 % | 0 | 0 | - |
73.00 | 3.70 | 3.85 | 3.50 | 3.775 | 0.00 | 0.00 % | 1 | 0 | 10:23:11 |
74.00 | 2.92 | 3.30 | 2.75 | 3.11 | -2.20 | -44.44 % | 13 | 1 | 10:22:05 |
75.00 | 2.36 | 2.46 | 2.30 | 2.41 | -0.86 | -27.22 % | 49 | 98 | 10:11:23 |
76.00 | 1.81 | 1.92 | 1.71 | 1.865 | -0.62 | -26.61 % | 34 | 49 | 10:25:28 |
76.50 | 1.56 | 1.66 | 1.55 | 1.61 | -0.89 | -36.48 % | 3 | 15 | 09:49:37 |
77.00 | 1.33 | 1.43 | 1.28 | 1.38 | -1.54 | -54.61 % | 29 | 54 | 10:25:04 |
77.50 | 1.14 | 1.24 | 1.18 | 1.19 | -0.39 | -24.84 % | 3 | 117 | 10:31:36 |
78.00 | 0.96 | 1.06 | 0.92 | 1.01 | -0.80 | -46.51 % | 49 | 79 | 10:26:35 |
79.00 | 0.66 | 0.75 | 0.71 | 0.705 | -0.49 | -40.83 % | 8 | 127 | 10:31:36 |
80.00 | 0.47 | 0.53 | 0.49 | 0.50 | -0.43 | -46.74 % | 8 | 2,043 | 10:31:35 |
81.00 | 0.31 | 0.37 | 0.37 | 0.34 | -0.29 | -43.94 % | 14 | 227 | 10:01:54 |
82.00 | 0.21 | 0.26 | 0.19 | 0.235 | -0.30 | -61.22 % | 10 | 513 | 10:07:45 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
65.00 | 0.26 | 0.32 | 0.30 | 0.29 | -0.18 | -37.50 % | 8 | 272 | 10:25:15 |
66.00 | 0.32 | 0.40 | 0.35 | 0.36 | -0.21 | -37.50 % | 2 | 1 | 10:13:48 |
67.00 | 0.39 | 0.48 | 0.57 | 0.435 | 0.23 | 67.65 % | 1 | 3 | 09:50:30 |
68.00 | 0.48 | 0.55 | 0.60 | 0.515 | -0.05 | -7.69 % | 3 | 3 | 09:41:07 |
69.00 | 0.58 | 0.65 | 0.77 | 0.615 | 0.00 | 0.00 % | 1 | 0 | 09:49:35 |
70.00 | 0.69 | 0.78 | 0.74 | 0.735 | -0.16 | -17.78 % | 41 | 710 | 10:10:59 |
71.00 | 0.82 | 0.93 | 0.78 | 0.875 | 0.00 | 0.00 % | 0 | 19 | - |
72.00 | 0.99 | 1.10 | 1.01 | 1.045 | 0.31 | 44.29 % | 7 | 5 | 10:05:51 |
73.00 | 1.21 | 1.33 | 1.38 | 1.27 | -0.32 | -18.82 % | 16 | 13 | 10:29:55 |
74.00 | 1.49 | 1.60 | 1.50 | 1.545 | -0.24 | -13.79 % | 8 | 8 | 10:06:01 |
75.00 | 1.82 | 1.95 | 1.94 | 1.885 | -0.12 | -5.83 % | 81 | 3,140 | 10:32:04 |
76.00 | 2.26 | 2.38 | 2.42 | 2.32 | 0.12 | 5.22 % | 22 | 57 | 10:00:08 |
76.50 | 2.51 | 2.75 | 2.92 | 2.63 | -0.14 | -4.58 % | 7 | 27 | 10:17:25 |
77.00 | 2.68 | 3.00 | 3.05 | 2.84 | 1.27 | 71.35 % | 1 | 122 | 10:09:19 |
77.50 | 3.00 | 3.35 | 3.53 | 3.175 | 0.33 | 10.31 % | 1 | 41 | 09:49:01 |
78.00 | 3.40 | 3.65 | 3.38 | 3.525 | -0.05 | -1.46 % | 34 | 262 | 10:05:25 |
79.00 | 4.10 | 4.45 | 4.30 | 4.275 | -0.05 | -1.15 % | 1 | 2,253 | 09:41:06 |
80.00 | 4.75 | 5.10 | 4.95 | 4.925 | 0.85 | 20.73 % | 2 | 1,086 | 09:56:30 |
81.00 | 5.40 | 6.70 | 4.25 | 6.05 | 0.00 | 0.00 % | 0 | 1,290 | - |
82.00 | 6.45 | 7.50 | 6.10 | 6.975 | 0.00 | 0.00 % | 0 | 296 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.