SPDR SP OlGs EP Shs  $78.06

up +0.45


28/8/2014 04:10 PM  |  NYSEARCA : XOP
Last Trade: 78.06
Trade Time: Aug 28 04:10 PM Eastern Daylight Time
Change: 0.45 (0.58 %)
Prev Close: 77.61
Open: 77.54
Bid: 78.06
Ask: 78.11
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XOP Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: XOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XOP1429H65 12.40 0.00 12.00 1458.0 13.10 324.0 0.0 0
66.00 XOP1429H66 11.40 0.00 11.05 1171.0 12.10 456.0 0.0 0
67.00 XOP1429H67 10.40 0.00 10.25 378.0 11.10 194.0 0.0 0
68.00 XOP1429H68 6.80 -2.60 9.25 400.0 10.10 198.0 52.0 52
68.50 XOP1429H68.5 8.90 0.00 8.75 400.0 9.60 199.0 0.0 0
69.00 XOP1429H69 6.15 -2.25 8.25 378.0 9.10 196.0 2.0 2
69.50 XOP1429H69.5 7.95 0.05 7.85 140.0 8.60 20.0 8.0 8
70.00 XOP1429H70 7.45 0.05 7.40 612.0 8.10 45.0 29.0 29
70.50 XOP1429H70.5 6.90 0.00 6.85 543.0 7.65 37.0 0.0 0
71.00 XOP1429H71 6.45 0.05 6.35 1321.0 7.10 40.0 4.0 43
71.50 XOP1429H71.5 5.95 0.05 5.90 1320.0 6.60 30.0 7.0 7
72.00 XOP1429H72 4.60 -0.80 5.40 1039.0 6.10 36.0 5.0 88
72.50 XOP1429H72.5 3.80 -1.10 4.90 1396.0 5.60 35.0 1.0 72
73.00 XOP1429H73 5.30 0.00 4.40 1546.0 5.10 40.0 15.0 170
73.50 XOP1429H73.5 2.68 -1.22 3.75 1549.0 4.60 1254.0 1.0 32
74.00 XOP1429H74 3.80 0.40 3.60 1734.0 4.10 1192.0 57.0 300
74.50 XOP1429H74.5 3.95 1.03 2.81 1652.0 3.60 1360.0 3.0 66
75.00 XOP1429H75 1.56 -0.87 2.31 1836.0 3.10 1404.0 1.0 321
75.50 XOP1429H75.5 2.41 -0.34 1.93 1900.0 2.60 1370.0 12.0 173
76.00 XOP1429H76 1.39 -1.02 1.79 1463.0 2.11 1390.0 20.0 459
76.50 XOP1429H76.5 1.50 0.17 1.29 1450.0 1.64 1537.0 10.0 206
77.00 XOP1429H77 0.96 0.17 0.88 715.0 1.14 1480.0 113.0 153
77.50 XOP1429H77.5 0.65 0.20 0.54 181.0 0.63 57.0 84.0 252
78.00 XOP1429H78 0.36 -0.03 0.22 237.0 0.31 201.0 67.0 262
78.50 XOP1429H78.5 0.11 0.02 0.07 317.0 0.21 1679.0 25.0 193
79.00 XOP1429H79 0.55 0.52 0.01 476.0 0.22 2121.0 13.0 144
79.50 XOP1429H79.5 0.48 0.46 0.02 42.0 0.13 1895.0 1.0 18
80.00 XOP1429H80 0.96 0.95 0.01 12.0 0.07 31.0 9.0 40
80.50 XOP1429H80.5 0.51 0.43 0.01 1174.0 0.04 234.0 5.0 10
81.00 XOP1429H81 0.31 0.26 0.02 1.0 0.03 121.0 10.0 92
81.50 XOP1429H81.5 0.63 0.59 0.01 10.0 0.03 100.0 9.0 20
82.00 XOP1429H82 0.59 0.56 0.01 20.0 0.03 262.0 152.0 165
82.50 XOP1429H82.5 0.24 0.21 0.01 10.0 0.03 146.0 2.0 2
83.00 XOP1429H83 0.20 0.17 0.01 28.0 0.03 141.0 1.0 7
83.50 XOP1429H83.5 0.03 0.00 0.01 31.0 0.03 239.0 0.0 0
84.00 XOP1429H84 0.13 0.10 0.01 91.0 0.03 241.0 7.0 11
84.50 XOP1429H84.5 0.03 0.00 0.01 51.0 0.03 244.0 0.0 0
85.00 XOP1429H85 0.52 0.49 0.01 80.0 0.03 244.0 22.0 22
85.50 XOP1429H85.5 0.03 0.00 0.01 270.0 0.03 248.0 0.0 0
86.00 XOP1429H86 0.22 0.19 0.02 49.0 0.03 247.0 2.0 2
86.50 XOP1429H86.5 0.03 0.00 0.01 387.0 0.03 244.0 0.0 0
87.00 XOP1429H87 0.03 0.00 0.01 10.0 0.03 179.0 0.0 0
87.50 XOP1429H87.5 0.03 0.00 0.01 10.0 0.03 179.0 0.0 0
88.00 XOP1429H88 0.03 0.00 0.01 294.0 0.03 179.0 0.0 0
89.00 XOP1429H89 0.03 0.00 0.01 77.0 0.03 247.0 0.0 0
90.00 XOP1429H90 0.03 0.00 0.01 82.0 0.03 247.0 0.0 0
91.00 XOP1429H91 0.03 0.00 0.01 100.0 0.03 247.0 0.0 0
92.00 XOP1429H92 0.03 0.00 0.02 186.0 0.03 247.0 0.0 0
93.00 XOP1429H93 0.03 0.00 0.01 136.0 0.03 247.0 0.0 0
94.00 XOP1429H94 0.03 0.00 0.01 87.0 0.03 247.0 0.0 0
95.00 XOP1429H95 0.03 0.00 0.01 104.0 0.03 247.0 0.0 0
96.00 XOP1429H96 0.03 0.00 0.01 66.0 0.03 239.0 0.0 0
97.00 XOP1429H97 0.03 0.00 0.01 23.0 0.03 247.0 0.0 0

Put Options: XOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XOP1429T65 0.03 0.00 0.01 25.0 0.03 262.0 0.0 0
66.00 XOP1429T66 0.03 0.00 0.01 30.0 0.03 251.0 0.0 0
67.00 XOP1429T67 0.03 0.00 0.01 10.0 0.03 258.0 0.0 0
68.00 XOP1429T68 0.20 0.17 0.01 56.0 0.03 257.0 50.0 50
68.50 XOP1429T68.5 0.03 0.00 0.01 60.0 0.03 257.0 0.0 0
69.00 XOP1429T69 0.10 0.07 0.01 66.0 0.03 245.0 2.0 13
69.50 XOP1429T69.5 0.03 0.00 0.01 140.0 0.03 251.0 0.0 0
70.00 XOP1429T70 0.03 0.00 0.01 221.0 0.03 251.0 0.0 0
70.50 XOP1429T70.5 0.03 0.00 0.02 149.0 0.03 257.0 0.0 0
71.00 XOP1429T71 0.43 0.40 0.03 111.0 0.03 254.0 10.0 10
71.50 XOP1429T71.5 0.03 0.00 0.04 99.0 0.03 227.0 0.0 0
72.00 XOP1429T72 0.02 0.01 0.01 10.0 0.03 250.0 1.0 326
72.50 XOP1429T72.5 1.68 1.61 0.01 31.0 0.03 181.0 6.0 37
73.00 XOP1429T73 0.16 0.08 0.01 10.0 0.03 204.0 17.0 415
73.50 XOP1429T73.5 0.19 0.18 0.01 10.0 0.03 96.0 23.0 89
74.00 XOP1429T74 0.25 0.24 0.01 10.0 0.06 289.0 169.0 1,256
74.50 XOP1429T74.5 0.25 0.24 0.01 10.0 0.08 306.0 72.0 633
75.00 XOP1429T75 0.42 0.41 0.01 75.0 0.14 1583.0 25.0 214
75.50 XOP1429T75.5 0.18 0.17 0.01 37.0 0.14 1720.0 8.0 271
76.00 XOP1429T76 0.10 0.09 0.02 98.0 0.14 2084.0 5.0 539
76.50 XOP1429T76.5 0.12 0.07 0.03 115.0 0.10 1910.0 5.0 100
77.00 XOP1429T77 0.25 0.00 0.03 43.0 0.09 378.0 13.0 56
77.50 XOP1429T77.5 0.21 -0.09 0.09 30.0 0.17 652.0 2.0 411
78.00 XOP1429T78 0.56 0.00 0.25 10.0 0.38 1166.0 20.0 146
78.50 XOP1429T78.5 1.02 0.00 0.61 45.0 0.68 80.0 10.0 176
79.00 XOP1429T79 0.87 -0.31 0.96 639.0 1.35 1776.0 1.0 289
79.50 XOP1429T79.5 1.57 0.00 1.43 455.0 2.19 1720.0 58.0 100
80.00 XOP1429T80 2.01 0.00 1.89 835.0 2.70 6.0 38.0 76
80.50 XOP1429T80.5 5.70 3.40 2.39 976.0 3.20 1716.0 20.0 29
81.00 XOP1429T81 3.70 0.90 2.85 1485.0 3.75 1247.0 36.0 15
81.50 XOP1429T81.5 3.80 0.55 3.35 199.0 4.15 939.0 10.0 26
82.00 XOP1429T82 6.02 2.27 3.85 886.0 4.60 1364.0 5.0 20
82.50 XOP1429T82.5 5.00 0.80 4.35 865.0 5.20 1323.0 31.0 36
83.00 XOP1429T83 5.25 0.45 4.85 921.0 5.65 1320.0 14.0 14
83.50 XOP1429T83.5 5.85 0.85 5.35 750.0 6.35 1426.0 10.0 10
84.00 XOP1429T84 5.75 0.00 5.85 1321.0 6.70 1203.0 0.0 0
84.50 XOP1429T84.5 6.20 0.00 6.35 1322.0 7.25 521.0 0.0 0
85.00 XOP1429T85 6.75 0.00 6.85 239.0 7.75 10.0 0.0 0
85.50 XOP1429T85.5 7.20 -0.05 7.35 560.0 8.20 790.0 3.0 3
86.00 XOP1429T86 7.75 0.00 7.85 216.0 8.80 302.0 0.0 0
86.50 XOP1429T86.5 8.60 0.35 8.35 654.0 9.20 889.0 36.0 36
87.00 XOP1429T87 8.75 0.00 8.85 13.0 9.75 10.0 0.0 0
87.50 XOP1429T87.5 9.25 0.00 9.35 214.0 10.30 426.0 0.0 0
88.00 XOP1429T88 9.75 0.00 9.85 156.0 10.80 321.0 0.0 0
89.00 XOP1429T89 10.75 0.00 10.85 119.0 11.75 229.0 0.0 0
90.00 XOP1429T90 11.55 0.00 11.85 31.0 12.90 30.0 0.0 0
91.00 XOP1429T91 12.50 0.00 12.85 31.0 13.90 30.0 0.0 0
92.00 XOP1429T92 13.50 0.00 13.85 56.0 15.00 142.0 0.0 0
93.00 XOP1429T93 14.55 0.00 14.85 61.0 16.00 142.0 0.0 0
94.00 XOP1429T94 15.55 0.00 15.85 61.0 17.00 142.0 0.0 0
95.00 XOP1429T95 16.55 0.00 16.85 60.0 18.00 142.0 0.0 0
96.00 XOP1429T96 17.55 0.00 17.85 61.0 19.00 142.0 0.0 0
97.00 XOP1429T97 18.55 0.00 18.85 208.0 20.00 177.0 0.0 0
Trading Center