Energy Select Sector SPDR Fund (XLE)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
85.00 | 4.85 | 5.10 | 5.44 | 4.975 | 2.09 | 62.39 % | 63 | 9,767 | 11:44:00 |
85.50 | 4.35 | 4.70 | 5.21 | 4.525 | 2.36 | 82.81 % | 12 | 715 | 11:07:40 |
86.00 | 4.00 | 4.30 | 4.45 | 4.15 | 1.70 | 61.82 % | 62 | 3,671 | 11:41:28 |
86.50 | 3.35 | 3.70 | 3.55 | 3.525 | 1.52 | 74.88 % | 1 | 595 | 09:49:13 |
87.00 | 3.10 | 3.20 | 3.10 | 3.15 | 1.18 | 61.46 % | 111 | 5,280 | 12:25:33 |
87.50 | 2.68 | 2.82 | 2.58 | 2.75 | 1.08 | 72.00 % | 189 | 1,318 | 12:26:45 |
88.00 | 2.27 | 2.38 | 2.20 | 2.325 | 0.94 | 74.60 % | 522 | 13,595 | 12:26:57 |
88.50 | 1.88 | 1.95 | 1.90 | 1.915 | 0.91 | 91.92 % | 837 | 1,670 | 12:18:21 |
89.00 | 1.54 | 1.60 | 1.46 | 1.57 | 0.75 | 105.63 % | 216 | 7,373 | 12:39:38 |
89.50 | 1.22 | 1.28 | 1.25 | 1.25 | 0.66 | 111.86 % | 68 | 2,844 | 12:33:37 |
90.00 | 0.96 | 0.99 | 0.94 | 0.975 | 0.50 | 113.64 % | 1,999 | 35,345 | 12:38:40 |
90.50 | 0.73 | 0.76 | 0.69 | 0.745 | 0.37 | 115.62 % | 752 | 624 | 12:28:26 |
91.00 | 0.55 | 0.58 | 0.55 | 0.565 | 0.34 | 161.90 % | 1,495 | 3,225 | 12:34:34 |
91.50 | 0.40 | 0.43 | 0.41 | 0.415 | 0.24 | 141.18 % | 1,514 | 898 | 12:34:18 |
92.00 | 0.29 | 0.32 | 0.30 | 0.305 | 0.20 | 200.00 % | 1,811 | 4,692 | 12:41:28 |
92.50 | 0.21 | 0.24 | 0.27 | 0.225 | 0.19 | 237.50 % | 119 | 336 | 11:47:26 |
93.00 | 0.16 | 0.18 | 0.20 | 0.17 | 0.11 | 122.22 % | 1,741 | 9,424 | 12:10:10 |
94.00 | 0.09 | 0.12 | 0.12 | 0.105 | 0.06 | 100.00 % | 318 | 2,636 | 12:01:37 |
95.00 | 0.07 | 0.08 | 0.07 | 0.075 | 0.02 | 40.00 % | 506 | 39,501 | 12:27:54 |
96.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00 % | 43 | 2,239 | 11:44:10 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
85.00 | 0.04 | 0.05 | 0.04 | 0.045 | -0.08 | -66.67 % | 207 | 14,894 | 12:35:22 |
85.50 | 0.04 | 0.06 | 0.22 | 0.05 | 0.00 | 0.00 % | 0 | 556 | - |
86.00 | 0.07 | 0.08 | 0.07 | 0.075 | -0.22 | -75.86 % | 95 | 4,116 | 12:26:39 |
86.50 | 0.09 | 0.11 | 0.11 | 0.10 | -0.27 | -71.05 % | 19 | 2,978 | 12:37:28 |
87.00 | 0.14 | 0.15 | 0.14 | 0.145 | -0.32 | -69.57 % | 185 | 8,771 | 12:41:12 |
87.50 | 0.19 | 0.21 | 0.19 | 0.20 | -0.46 | -70.77 % | 190 | 1,384 | 12:23:50 |
88.00 | 0.27 | 0.30 | 0.29 | 0.285 | -0.60 | -67.42 % | 305 | 16,424 | 12:35:58 |
88.50 | 0.39 | 0.40 | 0.42 | 0.395 | -0.69 | -62.16 % | 445 | 382 | 12:28:02 |
89.00 | 0.53 | 0.55 | 0.56 | 0.54 | -0.96 | -63.16 % | 490 | 5,610 | 12:34:12 |
89.50 | 0.72 | 0.74 | 0.76 | 0.73 | -0.95 | -55.56 % | 1,509 | 140 | 12:32:43 |
90.00 | 0.94 | 0.97 | 1.00 | 0.955 | -1.30 | -56.52 % | 671 | 26,410 | 12:40:13 |
90.50 | 1.18 | 1.29 | 1.19 | 1.235 | -1.51 | -55.93 % | 118 | 70 | 12:18:56 |
91.00 | 1.53 | 1.59 | 1.61 | 1.56 | -0.92 | -36.36 % | 273 | 570 | 12:35:55 |
91.50 | 1.85 | 1.98 | 1.80 | 1.915 | -0.92 | -33.82 % | 106 | 8 | 12:14:10 |
92.00 | 2.17 | 2.39 | 2.13 | 2.28 | -1.37 | -39.14 % | 110 | 806 | 12:16:00 |
92.50 | 2.70 | 2.78 | 2.65 | 2.74 | 0.00 | 0.00 % | 12 | 0 | 12:23:55 |
93.00 | 3.15 | 3.25 | 2.96 | 3.20 | -1.74 | -37.02 % | 4 | 325 | 12:01:54 |
94.00 | 4.05 | 4.30 | 10.00 | 4.175 | 0.00 | 0.00 % | 0 | 274 | - |
95.00 | 5.05 | 5.30 | 6.70 | 5.175 | 0.00 | 0.00 % | 0 | 8,973 | - |
96.00 | 6.00 | 6.30 | 8.15 | 6.15 | 0.00 | 0.00 % | 0 | 5 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.