Select Sector SPDR-Energy Options

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
XLE130531C00074000	74.00	7.600	+0.00	7.650	8.050	308	0
XLE130531C00075000	75.00	N/A	+0.00	5.100	8.200	0	0
XLE130531C00076000	76.00	N/A	+0.00	4.050	7.200	0	0
XLE130531C00076500	76.50	5.100	-0.40	5.050	5.500	55	61
XLE130531C00077000	77.00	N/A	+0.00	3.200	6.650	0	0
XLE130531C00078000	78.00	4.200	+0.00	3.600	4.100	0	37
XLE130531C00078500	78.50	N/A	+0.00	1.760	5.150	0	0
XLE130531C00079000	79.00	2.620	-0.22	2.720	3.050	30	10
XLE130531C00079500	79.50	2.080	-0.65	2.290	2.630	48	10
XLE130531C00080000	80.00	1.750	-0.47	1.830	2.130	20	60
XLE130531C00080500	80.50	1.360	-0.45	1.420	1.740	121	212
XLE130531C00081000	81.00	1.060	-0.37	1.060	1.310	59	247
XLE130531C00081500	81.50	0.7100	-0.38	0.5000	0.9400	167	119
XLE130531C00082000	82.00	0.5300	-0.33	0.4700	0.6000	50	48
XLE130531C00082500	82.50	0.2900	-0.19	0.2900	0.4700	44	48
XLE130531C00083000	83.00	0.1700	-0.22	0.1400	0.4000	36	79
XLE130531C00083500	83.50	0.1100	-0.16	0.0700	0.1400	39	15
XLE130531C00084000	84.00	0.0500	-0.12	0.0100	0.1100	60	317
XLE130531C00084500	84.50	0.0200	-0.08	0.0100	0.1200	1	25
XLE130531C00085000	85.00	N/A	+0.00	0.0500	0.9300	0	0
XLE130531C00085500	85.50	N/A	+0.00	0.0300	1.610	0	0
XLE130531C00086000	86.00	N/A	+0.00	0.0200	1.610	0	0
XLE130531C00086500	86.50	N/A	+0.00	N/A	1.510	0	0
XLE130531C00087000	87.00	N/A	+0.00	N/A	1.630	0	0
XLE130531C00087500	87.50	N/A	+0.00	N/A	1.580	0	0
XLE130531C00088000	88.00	N/A	+0.00	N/A	1.460	0	0
XLE130531C00089000	89.00	N/A	+0.00	N/A	1.520	0	0

PUT Options - May 31 2013

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
XLE130531P00074000	74.00	0.0400	+0.00	0.0100	0.1400	2	0
XLE130531P00075000	75.00	N/A	+0.00	0.0100	1.650	0	0
XLE130531P00076000	76.00	N/A	+0.00	0.0100	0.0500	0	0
XLE130531P00076500	76.50	N/A	+0.00	0.0100	0.2300	0	0
XLE130531P00077000	77.00	0.1100	+0.00	0.0300	0.0700	1	0
XLE130531P00078000	78.00	0.1300	-0.05	0.0100	0.0800	6	17
XLE130531P00078500	78.50	0.1300	-0.02	0.0300	0.1000	207	16
XLE130531P00079000	79.00	0.1400	-0.04	0.0300	0.1300	29	10
XLE130531P00079500	79.50	0.1700	-0.05	0.0600	0.1700	362	11
XLE130531P00080000	80.00	0.2500	-0.03	0.1200	0.2300	70	523
XLE130531P00080500	80.50	0.3100	-0.06	0.1800	0.4200	80	73
XLE130531P00081000	81.00	0.4400	-0.04	0.4000	0.4600	163	93
XLE130531P00081500	81.50	0.6200	-0.04	0.4100	0.7300	83	173
XLE130531P00082000	82.00	0.6900	-0.21	0.2500	0.8800	119	106
XLE130531P00082500	82.50	1.640	+0.51	0.9000	1.210	7	57
XLE130531P00083000	83.00	1.520	+0.14	1.230	1.560	89	70
XLE130531P00083500	83.50	2.080	+0.21	1.680	1.990	60	39
XLE130531P00084000	84.00	2.730	+0.36	2.120	2.490	20	18
XLE130531P00084500	84.50	3.200	+0.54	2.580	2.960	9	8
XLE130531P00085000	85.00	N/A	+0.00	1.760	5.000	0	0
XLE130531P00085500	85.50	N/A	+0.00	2.720	5.500	0	0
XLE130531P00086000	86.00	4.150	+0.00	4.000	4.500	0	1
XLE130531P00086500	86.50	N/A	+0.00	3.700	6.450	0	0
XLE130531P00087000	87.00	N/A	+0.00	4.150	7.050	0	0
XLE130531P00087500	87.50	N/A	+0.00	4.650	7.500	0	0
XLE130531P00088000	88.00	N/A	+0.00	5.150	8.100	0	0
XLE130531P00089000	89.00	N/A	+0.00	6.050	9.100	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 Telekurs USA
Postage Rates