$58.46 -1.67 (-2.78%) SPDR SP OlGs EP Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 58.46
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -1.67 (-2.78%)
Prev Close: 60.13
Open: 59.50
Bid: 58.51
Ask: 58.71
Options:

Call Options: XOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 XOP1428K40 16.05 -3.55 18.30 18.0 19.00 369.0 20.0 20
41.00 XOP1428K41 18.70 0.00 17.10 10.0 18.00 278.0 0.0 0
42.00 XOP1428K42 17.70 0.00 16.10 10.0 17.00 278.0 0.0 0
43.00 XOP1428K43 16.10 -0.60 15.10 10.0 16.05 214.0 42.0 42
44.00 XOP1428K44 15.70 0.00 14.10 30.0 15.05 96.0 0.0 0
45.00 XOP1428K45 14.70 0.00 13.10 30.0 14.05 96.0 0.0 0
46.00 XOP1428K46 11.45 -2.20 12.10 30.0 13.00 111.0 80.0 74
47.00 XOP1428K47 12.50 -0.15 11.30 42.0 12.05 492.0 16.0 41
48.00 XOP1428K48 9.90 -1.80 10.30 185.0 11.35 1678.0 109.0 102
49.00 XOP1428K49 11.80 1.15 9.30 185.0 10.25 1410.0 34.0 72
49.50 XOP1428K49.5 10.05 0.00 8.85 77.0 9.80 723.0 0.0 0
50.00 XOP1428K50 6.15 -3.40 8.40 74.0 9.00 580.0 1.0 1
50.50 XOP1428K50.5 9.00 0.00 7.85 72.0 8.95 1757.0 59.0 20
51.00 XOP1428K51 8.50 0.05 7.40 63.0 8.30 1124.0 4.0 138
51.50 XOP1428K51.5 8.00 0.05 6.90 1.0 7.55 38.0 46.0 22
52.00 XOP1428K52 7.50 0.00 6.40 41.0 7.30 1040.0 14.0 31
52.50 XOP1428K52.5 7.05 0.05 5.90 48.0 6.55 654.0 83.0 44
53.00 XOP1428K53 6.60 0.10 5.40 35.0 6.05 686.0 20.0 48
53.50 XOP1428K53.5 6.10 0.05 4.90 83.0 5.55 708.0 2.0 29
54.00 XOP1428K54 5.65 -0.10 4.40 1.0 5.10 725.0 19.0 211
54.50 XOP1428K54.5 5.35 0.20 3.95 28.0 4.60 688.0 11.0 115
55.00 XOP1428K55 4.85 0.00 3.50 45.0 4.20 864.0 26.0 98
55.50 XOP1428K55.5 4.25 0.00 3.10 29.0 3.65 736.0 11.0 290
56.00 XOP1428K56 6.40 2.55 2.68 24.0 2.94 79.0 2.0 111
56.50 XOP1428K56.5 2.41 -1.34 2.28 2.0 2.65 378.0 24.0 427
57.00 XOP1428K57 5.43 2.08 1.91 1.0 2.13 53.0 1.0 142
57.50 XOP1428K57.5 2.18 -0.61 1.60 32.0 1.75 245.0 42.0 212
58.00 XOP1428K58 1.97 -0.93 1.27 61.0 1.44 10.0 187.0 640
58.50 XOP1428K58.5 1.08 -2.42 1.01 140.0 1.18 170.0 34.0 1,211
59.00 XOP1428K59 0.87 -1.03 0.77 2.0 0.92 46.0 672.0 1,710
59.50 XOP1428K59.5 0.84 -0.86 0.60 41.0 0.73 38.0 505.0 144
60.00 XOP1428K60 0.47 -0.92 0.45 87.0 0.47 1.0 242.0 1,157
60.50 XOP1428K60.5 0.64 -0.44 0.34 1.0 0.44 79.0 20.0 495
61.00 XOP1428K61 0.26 -0.58 0.25 2.0 0.34 84.0 140.0 339
61.50 XOP1428K61.5 0.28 -0.56 0.20 2.0 0.30 284.0 12.0 1,540
62.00 XOP1428K62 0.17 -0.37 0.15 2.0 0.23 199.0 51.0 3,186
62.50 XOP1428K62.5 0.17 -0.23 0.12 21.0 0.19 161.0 3.0 3,729
63.00 XOP1428K63 0.12 -0.19 0.08 2.0 0.13 46.0 18.0 1,542
63.50 XOP1428K63.5 0.14 -0.12 0.06 44.0 0.12 90.0 21.0 303
64.00 XOP1428K64 0.11 -0.07 0.05 10.0 0.16 244.0 9.0 491
64.50 XOP1428K64.5 0.17 0.00 0.02 2.0 0.16 83.0 10.0 370
65.00 XOP1428K65 0.06 -0.07 0.02 2.0 0.10 46.0 5.0 1,070
65.50 XOP1428K65.5 0.05 0.00 0.01 2.0 0.05 29.0 83.0 71
66.00 XOP1428K66 0.05 0.03 0.01 21.0 0.06 73.0 10.0 108
66.50 XOP1428K66.5 0.05 0.00 0.01 1.0 0.06 63.0 7.0 143
67.00 XOP1428K67 0.05 0.04 0.01 11.0 0.06 76.0 2.0 58
67.50 XOP1428K67.5 0.15 0.14 0.01 32.0 0.04 277.0 80.0 110
68.00 XOP1428K68 0.07 -0.02 0.02 379.0 0.04 225.0 1.0 182
68.50 XOP1428K68.5 0.24 0.10 0.01 75.0 0.21 16.0 19.0 26
69.00 XOP1428K69 0.21 0.12 0.01 10.0 0.08 68.0 99.0 154
70.00 XOP1428K70 0.02 -0.02 0.01 10.0 0.03 84.0 10.0 20
71.00 XOP1428K71 0.16 0.12 0.01 10.0 0.03 198.0 1.0 1
72.00 XOP1428K72 0.10 0.06 0.01 117.0 0.03 207.0 11.0 11
73.00 XOP1428K73 0.07 0.04 0.01 62.0 0.03 115.0 177.0 249
74.00 XOP1428K74 0.03 0.00 0.01 21.0 0.02 66.0 0.0 0
75.00 XOP1428K75 0.03 0.00 0.01 10.0 0.02 66.0 0.0 0
76.00 XOP1428K76 0.03 0.00 0.01 10.0 0.02 66.0 0.0 0
77.00 XOP1428K77 0.03 0.00 0.01 10.0 0.02 66.0 0.0 0
78.00 XOP1428K78 0.02 -0.48 0.02 1.0 0.03 86.0 1.0 1

Put Options: XOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 XOP1428W40 0.03 0.00 0.01 10.0 0.02 66.0 0.0 0
41.00 XOP1428W41 0.03 0.00 0.01 10.0 0.02 66.0 0.0 0
42.00 XOP1428W42 0.03 0.00 0.01 10.0 0.02 66.0 0.0 0
43.00 XOP1428W43 0.03 0.00 0.01 10.0 0.02 66.0 0.0 0
44.00 XOP1428W44 0.03 0.00 0.01 1.0 0.02 66.0 0.0 0
45.00 XOP1428W45 0.18 0.15 0.01 10.0 0.03 87.0 34.0 34
46.00 XOP1428W46 0.01 -0.02 0.01 10.0 0.03 87.0 2.0 2
47.00 XOP1428W47 0.02 -0.01 0.01 10.0 0.02 3.0 9.0 28
48.00 XOP1428W48 0.01 -0.05 0.01 1.0 0.01 49.0 1.0 19
49.00 XOP1428W49 0.01 -0.04 0.01 1.0 0.01 1.0 51.0 11
49.50 XOP1428W49.5 0.69 0.62 0.01 10.0 0.03 56.0 63.0 65
50.00 XOP1428W50 0.02 -0.01 0.02 1.0 0.04 80.0 1.0 603
50.50 XOP1428W50.5 0.63 0.52 0.02 1.0 0.21 12.0 3.0 3
51.00 XOP1428W51 0.05 -0.04 0.03 1.0 0.09 93.0 2.0 83
51.50 XOP1428W51.5 0.31 0.19 0.03 1.0 0.06 41.0 20.0 36
52.00 XOP1428W52 0.06 -0.06 0.04 1.0 0.07 23.0 2.0 480
52.50 XOP1428W52.5 0.87 0.71 0.05 1.0 0.08 41.0 1.0 2
53.00 XOP1428W53 0.06 0.04 0.06 20.0 0.09 97.0 105.0 681
53.50 XOP1428W53.5 0.06 0.00 0.08 10.0 0.11 79.0 28.0 98
54.00 XOP1428W54 0.10 0.00 0.10 1.0 0.13 49.0 249.0 356
54.50 XOP1428W54.5 0.15 0.10 0.14 1.0 0.17 20.0 100.0 741
55.00 XOP1428W55 0.16 0.05 0.18 1.0 0.20 1.0 474.0 997
55.50 XOP1428W55.5 0.25 0.00 0.23 20.0 0.29 150.0 101.0 2,308
56.00 XOP1428W56 0.32 -0.05 0.32 20.0 0.37 42.0 1173.0 5,474
56.50 XOP1428W56.5 0.42 0.03 0.42 1.0 0.47 41.0 5.0 887
57.00 XOP1428W57 0.54 0.14 0.56 10.0 0.59 1.0 177.0 4,935
57.50 XOP1428W57.5 0.72 0.10 0.68 1.0 0.77 23.0 5315.0 530
58.00 XOP1428W58 0.94 0.36 0.81 1.0 0.97 64.0 2604.0 7,350
58.50 XOP1428W58.5 1.06 0.29 1.07 1.0 1.20 77.0 76.0 1,095
59.00 XOP1428W59 1.29 0.49 1.35 10.0 1.49 69.0 6890.0 8,509
59.50 XOP1428W59.5 1.72 0.50 1.66 10.0 1.79 59.0 26.0 648
60.00 XOP1428W60 1.98 0.55 2.00 1.0 2.11 42.0 3255.0 8,402
60.50 XOP1428W60.5 2.09 0.56 2.39 1.0 2.53 228.0 3.0 1,861
61.00 XOP1428W61 2.83 1.51 2.83 1.0 2.94 38.0 51.0 530
61.50 XOP1428W61.5 3.12 0.97 3.15 1.0 3.40 95.0 5.0 657
62.00 XOP1428W62 3.58 1.35 3.60 1.0 3.85 94.0 27.0 4,103
62.50 XOP1428W62.5 3.80 1.22 4.15 1.0 4.30 86.0 1.0 297
63.00 XOP1428W63 4.41 2.18 4.60 1.0 4.80 94.0 7.0 545
63.50 XOP1428W63.5 4.65 1.45 5.05 1.0 5.25 93.0 1.0 99
64.00 XOP1428W64 3.85 0.00 5.55 1.0 5.70 40.0 10.0 247
64.50 XOP1428W64.5 4.88 0.00 6.05 10.0 6.20 120.0 1.0 24
65.00 XOP1428W65 5.90 1.13 6.45 1.0 6.60 79.0 21.0 450
65.50 XOP1428W65.5 3.87 -0.58 7.00 10.0 7.20 18.0 1.0 90
66.00 XOP1428W66 4.95 0.05 7.45 1.0 7.70 230.0 47.0 192
66.50 XOP1428W66.5 7.55 2.15 7.95 12.0 8.20 125.0 1.0 87
67.00 XOP1428W67 7.90 2.32 8.45 30.0 8.65 73.0 11.0 75
67.50 XOP1428W67.5 8.35 2.05 9.00 21.0 9.20 234.0 4.0 21
68.00 XOP1428W68 8.50 1.75 9.50 1.0 9.70 81.0 12.0 24
68.50 XOP1428W68.5 8.90 1.65 9.90 40.0 10.20 92.0 36.0 0
69.00 XOP1428W69 7.57 0.00 9.15 126.0 10.70 23.0 15.0 29
70.00 XOP1428W70 7.66 -1.09 10.10 234.0 11.70 27.0 2.0 14
71.00 XOP1428W71 9.80 0.00 11.15 150.0 12.70 27.0 0.0 0
72.00 XOP1428W72 10.75 0.00 12.10 150.0 13.70 27.0 0.0 0
73.00 XOP1428W73 11.45 -0.35 13.20 283.0 14.70 24.0 1.0 58
74.00 XOP1428W74 12.75 0.00 14.15 561.0 15.70 23.0 0.0 0
75.00 XOP1428W75 13.75 0.00 15.15 576.0 16.80 10.0 0.0 0
76.00 XOP1428W76 14.75 0.00 16.20 561.0 17.75 10.0 0.0 0
77.00 XOP1428W77 15.75 0.00 16.95 105.0 18.75 135.0 0.0 0
78.00 XOP1428W78 16.75 0.00 18.15 646.0 19.70 32.0 0.0 0