SPDR S&P Oil & Gas Explor & Prod ETF $75.74

up +1.24


16/4/2014 04:15 PM  |  NYSEARCA : XOP
Last Trade: 75.74
Trade Time: Apr 16 04:15 PM Eastern Daylight Time
Change: 1.24 (1.66 %)
Prev Close: 74.50
Open: 74.79
Bid: 75.85
Ask: 75.89
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 16%
Options:

Call Options: XOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.00 XOP1419D57 16.85 0.00 17.85 557.0 18.75 44.0 0.0 0
58.00 XOP1419D58 15.85 0.00 16.85 557.0 17.75 44.0 0.0 0
58.00 XOP1425D58 15.75 0.00 16.85 55.0 18.10 40.0 0.0 0
59.00 XOP1419D59 14.85 0.00 15.85 557.0 16.75 44.0 0.0 0
59.00 XOP1425D59 14.85 0.00 15.85 41.0 16.80 498.0 0.0 0
60.00 XOP1419D60 13.85 0.00 14.85 557.0 15.75 44.0 0.0 0
60.00 XOP1425D60 13.85 0.00 14.85 40.0 15.75 30.0 0.0 0
61.00 XOP1419D61 12.85 0.00 13.85 534.0 15.10 453.0 0.0 0
61.00 XOP1425D61 11.00 -1.80 14.20 1088.0 14.75 95.0 10.0 10
62.00 XOP1419D62 6.85 -5.00 12.85 932.0 13.75 70.0 49.0 20
62.00 XOP1425D62 11.75 0.00 12.80 129.0 13.75 82.0 0.0 0
62.50 XOP1425D62.5 11.25 0.00 12.35 872.0 13.25 66.0 0.0 0
63.00 XOP1419D63 6.00 -4.85 11.85 564.0 12.75 44.0 10.0 10
63.00 XOP1425D63 10.70 0.00 11.85 874.0 12.75 63.0 0.0 0
63.50 XOP1425D63.5 9.25 -0.95 11.70 921.0 12.25 53.0 10.0 17
64.00 XOP1419D64 5.00 -4.85 10.85 1041.0 11.80 85.0 71.0 20
64.00 XOP1425D64 5.35 -4.35 10.80 113.0 11.75 109.0 10.0 10
64.50 XOP1425D64.5 9.15 0.00 10.30 899.0 11.25 49.0 0.0 0
65.00 XOP1419D65 5.95 -2.90 9.85 1168.0 10.75 88.0 10.0 42
65.00 XOP1425D65 8.65 0.00 9.70 152.0 10.75 72.0 0.0 0
65.50 XOP1419D65.5 8.90 0.00 9.85 1034.0 10.25 108.0 20.0 20
65.50 XOP1425D65.5 8.15 0.00 9.25 992.0 10.30 165.0 0.0 0
66.00 XOP1419D66 8.50 0.00 9.40 1332.0 9.75 304.0 13.0 13
66.00 XOP1425D66 7.65 0.00 8.75 1026.0 9.80 192.0 0.0 0
66.50 XOP1419D66.5 7.60 0.00 8.70 893.0 9.25 80.0 1.0 1
66.50 XOP1425D66.5 3.20 -3.90 8.30 747.0 9.30 78.0 10.0 10
67.00 XOP1419D67 8.46 2.16 8.55 577.0 8.80 209.0 2.0 387
67.00 XOP1425D67 4.75 -1.85 8.20 972.0 8.80 177.0 12.0 26
67.50 XOP1419D67.5 5.80 0.00 7.90 1114.0 8.25 530.0 11.0 11
67.50 XOP1425D67.5 6.10 0.00 7.25 1184.0 8.30 190.0 0.0 0
68.00 XOP1419D68 5.10 -1.05 7.40 955.0 7.75 177.0 5.0 175
68.00 XOP1425D68 5.61 -0.04 7.20 1101.0 7.80 332.0 6.0 9
68.50 XOP1419D68.5 5.60 0.00 6.90 1070.0 7.25 153.0 26.0 26
68.50 XOP1425D68.5 4.40 -0.75 6.30 1196.0 7.30 291.0 1.0 55
69.00 XOP1419D69 6.45 0.75 6.55 1106.0 6.80 196.0 2.0 578
69.00 XOP1425D69 2.17 -3.23 6.25 1007.0 6.80 83.0 9.0 37
69.50 XOP1419D69.5 2.65 -2.15 5.70 1088.0 6.25 10.0 20.0 20
69.50 XOP1425D69.5 3.15 -1.25 5.35 1188.0 6.30 105.0 1.0 4
70.00 XOP1419D70 4.10 0.00 5.40 1403.0 5.75 275.0 4.0 2,825
70.00 XOP1425D70 3.90 -0.55 5.45 1194.0 5.85 997.0 14.0 18
70.50 XOP1419D70.5 2.20 -0.95 4.70 1129.0 5.30 465.0 1.0 46
70.50 XOP1425D70.5 2.37 -1.58 4.80 1115.0 5.35 137.0 4.0 15
71.00 XOP1419D71 4.47 0.97 4.50 1179.0 4.75 243.0 5.0 4,431
71.00 XOP1425D71 2.18 -1.42 4.50 605.0 4.85 91.0 2.0 29
71.50 XOP1419D71.5 1.78 -1.05 3.90 1125.0 4.30 756.0 7.0 15
71.50 XOP1425D71.5 1.84 -1.41 4.00 1330.0 4.40 966.0 2.0 25
72.00 XOP1419D72 3.40 1.13 3.50 907.0 3.80 374.0 19.0 2,429
72.00 XOP1425D72 1.97 -0.80 3.55 1302.0 3.90 99.0 20.0 34
72.50 XOP1419D72.5 1.47 -0.56 2.92 1080.0 3.25 97.0 6.0 51
72.50 XOP1425D72.5 1.42 -0.98 3.15 1028.0 3.45 120.0 20.0 46
73.00 XOP1419D73 2.57 0.77 2.51 891.0 2.77 103.0 8.0 4,165
73.00 XOP1425D73 2.92 0.94 2.89 85.0 2.98 56.0 1.0 80
73.50 XOP1419D73.5 1.81 0.84 1.98 392.0 2.27 60.0 6.0 54
73.50 XOP1425D73.5 2.17 1.15 2.46 100.0 2.55 63.0 4.0 57
74.00 XOP1419D74 1.75 0.94 1.56 477.0 1.76 12.0 17.0 1,164
74.00 XOP1425D74 1.81 1.00 2.00 897.0 2.16 16.0 1.0 136
74.50 XOP1419D74.5 1.25 0.70 1.20 124.0 1.30 89.0 25.0 153
74.50 XOP1425D74.5 0.66 -0.39 1.66 10.0 1.77 45.0 105.0 78
75.00 XOP1419D75 0.81 0.47 0.76 294.0 0.85 42.0 159.0 663
75.00 XOP1425D75 1.15 0.35 1.35 222.0 1.42 31.0 116.0 14
75.50 XOP1419D75.5 0.49 0.42 0.49 5.0 0.51 1.0 138.0 34
76.00 XOP1419D76 0.21 0.15 0.22 25.0 0.24 71.0 346.0 493
76.00 XOP1425D76 0.33 -0.11 0.80 40.0 0.84 31.0 43.0 45
76.50 XOP1419D76.5 0.09 0.00 0.02 1055.0 0.11 1037.0 0.0 0
77.00 XOP1419D77 0.02 0.00 0.01 230.0 0.12 1307.0 10.0 213
77.00 XOP1425D77 0.16 0.00 0.40 74.0 0.44 86.0 11.0 19
77.50 XOP1419D77.5 0.05 0.00 0.01 1.0 0.07 925.0 0.0 0
78.00 XOP1419D78 0.06 0.02 0.01 9.0 0.02 226.0 33.0 33
78.00 XOP1425D78 0.05 0.04 0.14 331.0 0.20 94.0 52.0 48
78.50 XOP1419D78.5 0.03 0.00 0.00 0.0 0.04 827.0 0.0 0
79.00 XOP1419D79 0.02 -0.01 0.01 10.0 0.03 659.0 15.0 12
79.00 XOP1425D79 0.08 -0.03 0.03 890.0 0.13 873.0 3.0 0
79.50 XOP1419D79.5 0.03 0.00 0.00 0.0 0.03 660.0 0.0 0
80.00 XOP1419D80 0.04 0.01 0.03 1.0 0.03 600.0 200.0 200
80.50 XOP1419D80.5 0.03 0.00 0.00 0.0 0.03 652.0 0.0 0
81.00 XOP1419D81 0.03 0.00 0.00 0.0 0.03 659.0 0.0 0
82.00 XOP1419D82 0.03 0.00 0.00 0.0 0.03 497.0 0.0 0
83.00 XOP1419D83 0.03 0.00 0.00 0.0 0.03 540.0 0.0 0

Put Options: XOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.00 XOP1419P57 0.03 0.00 0.01 127.0 0.03 404.0 10.0 10
58.00 XOP1419P58 0.03 0.00 0.01 777.0 0.03 896.0 0.0 0
58.00 XOP1425P58 0.15 0.11 0.01 10.0 0.03 481.0 1.0 1
59.00 XOP1419P59 0.03 0.00 0.02 861.0 0.03 864.0 0.0 0
59.00 XOP1425P59 0.04 0.00 0.01 10.0 0.03 223.0 0.0 0
60.00 XOP1419P60 0.01 -0.02 0.01 30.0 0.03 703.0 20.0 60
60.00 XOP1425P60 0.01 0.00 0.01 42.0 0.03 174.0 0.0 0
61.00 XOP1419P61 0.01 -0.02 0.01 35.0 0.03 882.0 5.0 5,653
61.00 XOP1425P61 0.45 0.44 0.01 42.0 0.03 98.0 7.0 7
62.00 XOP1419P62 0.12 0.09 0.01 10.0 0.03 962.0 10.0 272
62.00 XOP1425P62 0.72 0.71 0.01 42.0 0.05 158.0 10.0 6
62.50 XOP1425P62.5 0.01 0.00 0.01 5.0 0.06 987.0 0.0 0
63.00 XOP1419P63 0.04 0.01 0.01 10.0 0.03 905.0 5.0 2,128
63.00 XOP1425P63 0.01 0.00 0.01 14.0 0.06 1067.0 0.0 0
63.50 XOP1425P63.5 0.47 0.46 0.01 20.0 0.03 44.0 10.0 10
64.00 XOP1419P64 0.03 0.00 0.02 64.0 0.03 762.0 2.0 5,204
64.00 XOP1425P64 0.01 0.00 0.01 42.0 0.05 272.0 0.0 0
64.50 XOP1425P64.5 0.71 0.70 0.01 42.0 0.05 71.0 6.0 6
65.00 XOP1419P65 0.09 0.06 0.02 170.0 0.03 806.0 192.0 5,532
65.00 XOP1425P65 0.10 0.09 0.02 62.0 0.04 62.0 4.0 31
65.50 XOP1419P65.5 0.03 0.00 0.02 689.0 0.03 346.0 0.0 0
65.50 XOP1425P65.5 0.01 0.00 0.01 52.0 0.09 1183.0 0.0 0
66.00 XOP1419P66 0.04 0.00 0.02 1.0 0.03 258.0 10.0 5,685
66.00 XOP1425P66 0.12 0.10 0.01 62.0 0.10 690.0 10.0 21
66.50 XOP1419P66.5 0.04 0.00 0.03 870.0 0.03 394.0 0.0 0
66.50 XOP1425P66.5 0.26 0.23 0.01 54.0 0.13 1197.0 19.0 3,002
67.00 XOP1419P67 0.08 0.03 0.04 1450.0 0.03 380.0 29.0 8,416
67.00 XOP1425P67 0.05 0.00 0.02 10.0 0.14 1365.0 1.0 19
67.50 XOP1419P67.5 0.07 0.00 0.06 728.0 0.03 409.0 0.0 0
67.50 XOP1425P67.5 0.12 0.07 0.02 14.0 0.15 1320.0 1.0 51
68.00 XOP1419P68 0.02 -0.08 0.01 273.0 0.03 402.0 5.0 3,205
68.00 XOP1425P68 0.27 0.21 0.02 99.0 0.15 1314.0 1.0 9
68.50 XOP1419P68.5 0.13 0.00 0.01 273.0 0.03 370.0 0.0 0
68.50 XOP1425P68.5 0.07 0.00 0.03 126.0 0.24 590.0 0.0 0
69.00 XOP1419P69 0.01 -0.11 0.01 1.0 0.03 17.0 15.0 7,084
69.00 XOP1425P69 0.59 0.49 0.05 20.0 0.15 1210.0 14.0 1,511
69.50 XOP1419P69.5 0.01 0.00 0.01 309.0 0.03 173.0 0.0 0
69.50 XOP1425P69.5 0.25 0.13 0.06 21.0 0.15 1217.0 3.0 9
70.00 XOP1419P70 0.08 0.07 0.01 226.0 0.05 531.0 326.0 3,712
70.00 XOP1425P70 0.33 0.18 0.08 52.0 0.20 934.0 10.0 260
70.50 XOP1419P70.5 0.02 0.01 0.01 443.0 0.04 528.0 3.0 22
70.50 XOP1425P70.5 0.85 0.67 0.09 22.0 0.13 453.0 10.0 9
71.00 XOP1419P71 0.04 -0.05 0.04 2.0 0.06 721.0 2.0 5,241
71.00 XOP1425P71 0.45 0.24 0.11 32.0 0.17 1246.0 5.0 15
71.50 XOP1419P71.5 0.82 0.78 0.04 5.0 0.12 978.0 74.0 607
71.50 XOP1425P71.5 0.56 0.28 0.13 38.0 0.19 1326.0 3.0 108
72.00 XOP1419P72 0.03 -0.08 0.01 70.0 0.05 399.0 22.0 2,468
72.00 XOP1425P72 0.74 0.38 0.17 24.0 0.20 106.0 5.0 10
72.50 XOP1419P72.5 0.07 -0.06 0.01 60.0 0.05 218.0 3.0 256
72.50 XOP1425P72.5 0.75 0.00 0.21 87.0 0.24 51.0 7.0 619
73.00 XOP1419P73 0.06 -0.21 0.02 57.0 0.06 31.0 1.0 618
73.00 XOP1425P73 1.41 0.84 0.26 144.0 0.30 133.0 10.0 34
73.50 XOP1419P73.5 0.12 -0.54 0.02 76.0 0.07 716.0 5.0 264
73.50 XOP1425P73.5 0.91 0.00 0.34 19.0 0.37 56.0 11.0 53
74.00 XOP1419P74 0.15 -0.28 0.04 55.0 0.08 816.0 25.0 120
74.00 XOP1425P74 0.55 -0.56 0.43 97.0 0.47 66.0 50.0 64
74.50 XOP1419P74.5 0.22 -0.42 0.07 171.0 0.10 44.0 36.0 98
74.50 XOP1425P74.5 0.75 -0.36 0.56 10.0 0.59 31.0 25.0 6
75.00 XOP1419P75 0.32 -0.51 0.14 109.0 0.17 57.0 96.0 115
75.00 XOP1425P75 0.75 -0.61 0.71 30.0 0.76 93.0 27.0 10
75.50 XOP1419P75.5 0.34 -1.66 0.28 20.0 0.32 398.0 45.0 68
76.00 XOP1419P76 2.92 0.00 0.51 32.0 0.57 957.0 10.0 48
76.00 XOP1425P76 1.93 0.00 1.13 10.0 1.19 134.0 0.0 0
76.50 XOP1419P76.5 1.84 0.00 0.84 33.0 1.01 675.0 0.0 0
77.00 XOP1419P77 2.29 0.00 1.31 103.0 1.55 665.0 0.0 0
77.00 XOP1425P77 2.99 0.00 1.71 62.0 1.93 1187.0 1.0 27
77.50 XOP1419P77.5 2.81 0.00 1.75 20.0 2.07 590.0 0.0 0
78.00 XOP1419P78 3.25 0.00 2.28 178.0 3.20 1394.0 0.0 0
78.00 XOP1425P78 3.40 0.00 2.44 38.0 2.90 1308.0 0.0 0
78.50 XOP1419P78.5 3.75 0.00 2.77 66.0 3.70 1393.0 0.0 0
79.00 XOP1419P79 6.80 2.55 3.25 78.0 3.85 936.0 1.0 23
79.00 XOP1425P79 4.30 0.00 3.35 107.0 4.15 1567.0 0.0 0
79.50 XOP1419P79.5 4.75 0.00 3.75 50.0 4.70 785.0 0.0 0
80.00 XOP1419P80 7.80 2.55 4.25 50.0 5.20 977.0 24.0 24
80.50 XOP1419P80.5 5.75 0.00 4.75 70.0 5.70 810.0 0.0 0
81.00 XOP1419P81 6.25 0.00 5.25 70.0 6.20 1038.0 0.0 0
82.00 XOP1419P82 7.25 0.00 6.25 75.0 7.20 660.0 0.0 0
83.00 XOP1419P83 8.25 0.00 7.25 63.0 8.20 331.0 0.0 0
Trading Center