SPDR SP OlGs EP Shs  $75.29

down -1.91


31/7/2014 04:00 PM  |  NYSEARCA : XOP
Last Trade: 75.29
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -1.91 (-2.47 %)
Prev Close: 77.20
Open: 76.65
Bid: 75.20
Ask: 75.44
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 8%
Options:

Call Options: XOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
68.00 XOP1416H68 8.75 0.00 7.15 943.0 7.80 808.0 0.0 0
69.00 XOP1401H69 7.45 0.00 6.00 750.0 7.20 1062.0 0.0 0
69.00 XOP1416H69 7.75 0.00 6.20 647.0 6.85 658.0 0.0 0
70.00 XOP1401H70 6.35 0.00 5.00 627.0 6.25 875.0 0.0 0
70.00 XOP1408H70 6.70 0.00 5.10 804.0 5.80 935.0 0.0 0
70.00 XOP1416H70 5.40 -1.40 5.30 1334.0 5.95 1042.0 6.0 10
71.00 XOP1401H71 5.65 0.00 3.95 1061.0 5.40 1315.0 0.0 0
71.00 XOP1408H71 7.10 1.35 4.20 935.0 4.85 1676.0 20.0 20
71.00 XOP1416H71 4.70 -1.15 4.60 104.0 4.95 1396.0 15.0 48
71.50 XOP1401H71.5 11.60 6.45 3.45 813.0 4.20 823.0 20.0 20
72.00 XOP1401H72 10.30 5.65 3.00 674.0 3.60 692.0 4.0 4
72.00 XOP1408H72 4.80 0.00 3.50 56.0 3.80 1454.0 0.0 0
72.00 XOP1416H72 4.00 -1.65 3.85 67.0 4.10 941.0 10.0 66
72.00 XOP1429H72 4.60 -0.65 4.10 895.0 4.80 1087.0 20.0 0
72.50 XOP1401H72.5 4.15 0.00 2.55 1262.0 3.10 1161.0 0.0 0
72.50 XOP1408H72.5 4.30 0.00 3.05 40.0 3.20 82.0 0.0 0
72.50 XOP1429H72.5 5.50 0.00 3.75 806.0 4.15 422.0 26.0 17
73.00 XOP1401H73 5.57 1.87 2.03 1302.0 2.71 1788.0 10.0 14
73.00 XOP1408H73 3.90 0.00 2.72 26.0 2.84 52.0 0.0 0
73.00 XOP1416H73 3.30 -1.00 3.05 30.0 3.15 365.0 2.0 42
73.00 XOP1429H73 4.15 -0.90 3.45 703.0 3.70 70.0 9.0 38
73.50 XOP1401H73.5 1.63 -1.52 1.56 1764.0 2.06 1503.0 10.0 54
73.50 XOP1408H73.5 3.75 0.00 2.31 16.0 2.43 288.0 0.0 0
73.50 XOP1416H73.5 2.77 -1.33 2.70 30.0 2.76 19.0 56.0 27
73.50 XOP1429H73.5 5.70 1.65 3.20 196.0 3.35 40.0 3.0 22
74.00 XOP1401H74 1.34 -1.44 1.13 1600.0 1.63 1645.0 35.0 1
74.00 XOP1408H74 4.40 1.25 1.95 30.0 2.02 25.0 33.0 43
74.00 XOP1416H74 2.33 -1.37 2.36 40.0 2.42 104.0 25.0 23
74.00 XOP1422H74 4.70 1.05 2.70 66.0 2.79 25.0 95.0 123
74.00 XOP1429H74 4.15 0.45 2.77 1079.0 3.10 136.0 52.0 57
74.50 XOP1401H74.5 0.89 -1.41 0.88 968.0 1.20 1358.0 92.0 0
74.50 XOP1408H74.5 2.98 0.00 1.61 75.0 1.70 84.0 0.0 0
74.50 XOP1416H74.5 2.02 -1.38 2.04 51.0 2.13 215.0 42.0 7
74.50 XOP1422H74.5 2.45 -1.10 2.34 65.0 2.42 10.0 99.0 60
74.50 XOP1429H74.5 2.82 -1.18 2.54 340.0 2.73 112.0 6.0 11
75.00 XOP1401H75 1.06 -1.16 0.64 99.0 0.70 41.0 139.0 1
75.00 XOP1408H75 3.90 1.53 1.33 30.0 1.38 40.0 41.0 52
75.00 XOP1416H75 2.12 -0.55 1.75 68.0 1.81 18.0 709.0 2,261
75.00 XOP1422H75 4.10 1.05 2.05 114.0 2.14 25.0 18.0 17
75.00 XOP1429H75 3.60 0.00 2.34 55.0 2.42 40.0 1.0 296
75.50 XOP1401H75.5 0.41 -1.36 0.40 155.0 0.45 30.0 215.0 58
75.50 XOP1408H75.5 1.07 -1.10 1.06 34.0 1.11 35.0 3.0 11
75.50 XOP1416H75.5 1.53 -0.87 1.50 10.0 1.53 8.0 62.0 27
75.50 XOP1422H75.5 2.85 0.00 1.80 18.0 1.85 12.0 30.0 76
75.50 XOP1429H75.5 4.10 1.35 2.05 18.0 2.12 27.0 48.0 153
76.00 XOP1401H76 0.24 -1.05 0.22 45.0 0.26 103.0 4364.0 89
76.00 XOP1408H76 1.01 -0.80 0.84 44.0 0.89 111.0 36.0 20
76.00 XOP1416H76 1.65 -0.47 1.25 28.0 1.30 19.0 197.0 169
76.00 XOP1422H76 1.69 -0.86 1.55 10.0 1.60 6.0 2.0 95
76.00 XOP1429H76 2.82 0.00 1.79 80.0 1.90 80.0 11.0 221
76.50 XOP1401H76.5 0.12 -0.95 0.12 16.0 0.14 30.0 76.0 54
76.50 XOP1408H76.5 0.65 -1.32 0.64 48.0 0.68 12.0 15.0 22
76.50 XOP1416H76.5 1.03 -0.85 1.04 189.0 1.10 25.0 106.0 69
76.50 XOP1422H76.5 2.61 0.61 1.33 36.0 1.40 25.0 32.0 221
76.50 XOP1429H76.5 1.84 -0.39 1.58 149.0 1.68 20.0 30.0 132
77.00 XOP1401H77 0.15 -0.63 0.05 95.0 0.14 1580.0 23.0 46
77.00 XOP1408H77 0.47 -0.62 0.48 71.0 0.52 45.0 17.0 43
77.00 XOP1416H77 0.90 -0.69 0.88 137.0 0.91 10.0 113.0 330
77.00 XOP1422H77 1.73 0.00 1.16 26.0 1.22 7.0 0.0 0
77.00 XOP1429H77 2.84 0.74 1.38 61.0 1.48 14.0 41.0 41
77.50 XOP1401H77.5 0.12 -0.25 0.01 364.0 0.14 1905.0 135.0 72
77.50 XOP1408H77.5 0.38 -0.72 0.35 50.0 0.39 39.0 43.0 467
77.50 XOP1416H77.5 0.72 -0.57 0.70 72.0 0.73 10.0 28.0 145
77.50 XOP1422H77.5 2.79 1.20 0.95 68.0 1.02 62.0 39.0 92
77.50 XOP1429H77.5 1.17 -0.66 1.19 92.0 1.26 10.0 10.0 45
78.00 XOP1401H78 0.36 0.00 0.01 20.0 0.14 1992.0 2.0 128
78.00 XOP1408H78 0.68 0.00 0.23 1444.0 0.32 56.0 20.0 145
78.00 XOP1416H78 0.62 -0.57 0.57 34.0 0.60 30.0 61.0 791
78.00 XOP1422H78 2.04 0.69 0.82 25.0 0.88 30.0 1.0 123
78.00 XOP1429H78 0.99 -0.82 1.02 89.0 1.10 20.0 12.0 110
78.50 XOP1401H78.5 0.02 -0.21 0.01 285.0 0.07 810.0 45.0 119
78.50 XOP1408H78.5 0.54 0.00 0.17 865.0 0.28 894.0 1.0 151
78.50 XOP1416H78.5 0.48 -0.47 0.45 35.0 0.47 10.0 20.0 112
78.50 XOP1422H78.5 1.76 0.00 0.66 57.0 0.72 16.0 10.0 68
78.50 XOP1429H78.5 2.70 1.35 0.89 104.0 0.97 11.0 1.0 76
79.00 XOP1401H79 0.20 0.00 0.04 660.0 0.09 982.0 65.0 649
79.00 XOP1408H79 0.50 0.00 0.12 434.0 0.26 1643.0 61.0 169
79.00 XOP1416H79 0.35 -0.29 0.34 37.0 0.39 10.0 53.0 804
79.00 XOP1422H79 1.32 0.44 0.56 237.0 0.65 21.0 14.0 318
79.00 XOP1429H79 1.45 0.31 0.76 49.0 0.80 10.0 41.0 131
79.50 XOP1401H79.5 0.29 0.28 0.01 66.0 0.02 46.0 1.0 44
79.50 XOP1408H79.5 0.30 0.00 0.09 145.0 0.18 705.0 1.0 61
79.50 XOP1416H79.5 0.97 0.45 0.25 1018.0 0.33 159.0 14.0 72
79.50 XOP1422H79.5 1.13 0.33 0.46 128.0 0.53 23.0 81.0 87
79.50 XOP1429H79.5 0.69 -0.28 0.65 46.0 0.71 30.0 11.0 7
80.00 XOP1401H80 0.02 0.00 0.01 1.0 0.06 947.0 4.0 88
80.00 XOP1408H80 0.35 0.00 0.06 96.0 0.15 792.0 12.0 26
80.00 XOP1416H80 0.31 -0.12 0.21 55.0 0.26 471.0 26.0 630
80.00 XOP1422H80 0.87 0.00 0.37 411.0 0.48 141.0 20.0 284
80.00 XOP1429H80 0.96 0.00 0.54 84.0 0.63 10.0 9.0 40
80.50 XOP1401H80.5 0.04 0.00 0.01 371.0 0.02 102.0 11.0 329
80.50 XOP1408H80.5 0.83 0.71 0.04 42.0 0.17 878.0 20.0 58
80.50 XOP1416H80.5 0.36 0.00 0.16 343.0 0.27 504.0 1.0 92
80.50 XOP1422H80.5 0.39 -0.11 0.29 1210.0 0.46 386.0 6.0 17
80.50 XOP1429H80.5 0.49 -0.20 0.46 83.0 0.57 111.0 10.0 5
81.00 XOP1401H81 0.06 0.05 0.01 267.0 0.04 874.0 5.0 29
81.00 XOP1408H81 0.78 0.70 0.03 31.0 0.17 1353.0 11.0 38
81.00 XOP1416H81 0.49 0.27 0.13 43.0 0.25 844.0 1.0 424
81.00 XOP1422H81 0.51 0.00 0.24 899.0 0.41 291.0 46.0 57
81.00 XOP1429H81 0.48 -0.17 0.36 932.0 0.54 185.0 5.0 101
81.50 XOP1401H81.5 0.03 -0.06 0.01 76.0 0.02 46.0 3.0 71
81.50 XOP1408H81.5 0.11 0.00 0.02 37.0 0.17 679.0 5.0 77
81.50 XOP1416H81.5 0.27 0.10 0.10 811.0 0.22 863.0 1.0 93
81.50 XOP1422H81.5 0.52 0.19 0.18 1077.0 0.37 334.0 40.0 56
81.50 XOP1429H81.5 0.63 0.00 0.29 1394.0 0.47 170.0 9.0 20
82.00 XOP1401H82 0.23 0.16 0.01 10.0 0.02 61.0 28.0 240
82.00 XOP1408H82 0.13 0.09 0.01 59.0 0.15 1540.0 2.0 3
82.00 XOP1416H82 0.13 -0.09 0.07 28.0 0.13 813.0 54.0 198
82.00 XOP1422H82 0.48 0.21 0.16 152.0 0.28 141.0 2.0 6
82.00 XOP1429H82 0.59 0.20 0.24 1424.0 0.46 332.0 152.0 165
82.50 XOP1401H82.5 0.13 0.07 0.01 82.0 0.03 711.0 1.0 21
82.50 XOP1408H82.5 0.30 0.27 0.01 33.0 0.09 799.0 13.0 30
82.50 XOP1416H82.5 0.69 0.60 0.06 833.0 0.15 842.0 24.0 41
82.50 XOP1422H82.5 0.65 0.45 0.13 331.0 0.29 337.0 2.0 10
82.50 XOP1429H82.5 0.47 0.14 0.21 543.0 0.41 366.0 2.0 2
83.00 XOP1401H83 0.13 0.08 0.01 10.0 0.02 120.0 1.0 599
83.00 XOP1408H83 0.02 0.00 0.01 33.0 0.08 496.0 0.0 0
83.00 XOP1416H83 0.12 0.08 0.05 67.0 0.12 287.0 4.0 141
83.00 XOP1422H83 0.56 0.39 0.10 408.0 0.26 310.0 1.0 1
83.00 XOP1429H83 0.76 0.49 0.19 146.0 0.30 129.0 5.0 7
83.50 XOP1401H83.5 0.57 0.53 0.03 463.0 0.03 294.0 13.0 765
83.50 XOP1408H83.5 0.71 0.70 0.01 46.0 0.06 477.0 5.0 5
83.50 XOP1422H83.5 0.56 0.43 0.09 40.0 0.25 364.0 13.0 13
83.50 XOP1429H83.5 0.22 0.00 0.15 137.0 0.33 184.0 0.0 0
84.00 XOP1401H84 0.11 0.08 0.01 411.0 0.03 306.0 38.0 82
84.00 XOP1408H84 0.01 0.00 0.01 10.0 0.10 656.0 0.0 0
84.00 XOP1416H84 0.06 0.01 0.03 810.0 0.08 182.0 19.0 5,250
84.00 XOP1422H84 0.17 0.00 0.07 170.0 0.23 351.0 12.0 97
84.00 XOP1429H84 0.27 0.10 0.13 124.0 0.26 114.0 2.0 11
84.50 XOP1401H84.5 0.98 0.95 0.01 226.0 0.03 173.0 1.0 63
84.50 XOP1408H84.5 0.97 0.96 0.01 10.0 0.08 845.0 8.0 8
84.50 XOP1422H84.5 0.72 0.66 0.04 557.0 0.19 237.0 45.0 45
84.50 XOP1429H84.5 0.14 0.00 0.11 89.0 0.25 147.0 0.0 0
85.00 XOP1401H85 0.04 0.01 0.01 265.0 0.03 300.0 1.0 53
85.00 XOP1408H85 0.07 0.06 0.01 10.0 0.08 541.0 1.0 1
85.00 XOP1416H85 0.08 0.05 0.01 818.0 0.05 632.0 53.0 240
85.00 XOP1422H85 0.04 0.00 0.03 719.0 0.18 248.0 0.0 0
85.00 XOP1429H85 0.52 0.41 0.09 141.0 0.24 158.0 22.0 22
85.50 XOP1401H85.5 0.57 0.54 0.01 30.0 0.03 293.0 6.0 6
85.50 XOP1408H85.5 0.01 0.00 0.01 20.0 0.08 253.0 0.0 0
85.50 XOP1422H85.5 0.02 0.00 0.01 273.0 0.17 261.0 0.0 0
85.50 XOP1429H85.5 0.08 0.00 0.06 135.0 0.22 122.0 0.0 0
86.00 XOP1401H86 0.59 0.56 0.01 30.0 0.03 293.0 27.0 27
86.00 XOP1408H86 0.01 0.00 0.01 20.0 0.06 196.0 0.0 0
86.00 XOP1416H86 0.17 0.16 0.01 21.0 0.09 871.0 1.0 115
86.00 XOP1422H86 0.04 0.00 0.03 56.0 0.10 97.0 0.0 0
86.00 XOP1429H86 0.28 0.21 0.06 146.0 0.23 173.0 2.0 2
86.50 XOP1401H86.5 0.03 0.00 0.01 20.0 0.03 327.0 0.0 0
86.50 XOP1408H86.5 0.01 0.00 0.01 10.0 0.06 227.0 0.0 0
86.50 XOP1422H86.5 0.03 0.00 0.02 82.0 0.09 112.0 0.0 0
86.50 XOP1429H86.5 0.05 0.00 0.04 334.0 0.25 476.0 0.0 0
87.00 XOP1401H87 0.03 0.00 0.01 10.0 0.03 317.0 0.0 0
87.00 XOP1408H87 0.25 0.24 0.01 10.0 0.06 222.0 3.0 3
87.00 XOP1416H87 0.06 0.05 0.01 45.0 0.05 396.0 7.0 100
87.00 XOP1422H87 0.42 0.41 0.01 139.0 0.09 116.0 4.0 4
87.00 XOP1429H87 0.04 0.00 0.03 313.0 0.12 107.0 0.0 0
87.50 XOP1408H87.5 0.01 0.00 0.01 10.0 0.05 185.0 0.0 0
87.50 XOP1422H87.5 0.38 0.36 0.01 87.0 0.08 96.0 11.0 11
87.50 XOP1429H87.5 0.03 0.00 0.02 228.0 0.10 87.0 0.0 0
88.00 XOP1401H88 0.04 0.01 0.01 10.0 0.03 695.0 1.0 1
88.00 XOP1408H88 0.19 0.18 0.01 10.0 0.04 314.0 82.0 79
88.00 XOP1416H88 0.06 0.05 0.01 52.0 0.07 861.0 27.0 118
88.00 XOP1422H88 0.01 0.00 0.01 46.0 0.07 95.0 0.0 0
88.00 XOP1429H88 0.02 0.00 0.01 382.0 0.09 84.0 0.0 0
88.50 XOP1408H88.5 0.05 0.00 0.01 10.0 0.04 182.0 0.0 0
88.50 XOP1422H88.5 0.01 0.00 0.01 30.0 0.06 108.0 0.0 0
89.00 XOP1401H89 0.03 0.00 0.01 10.0 0.03 709.0 0.0 0
89.00 XOP1408H89 0.05 0.00 0.01 10.0 0.04 182.0 0.0 0
89.00 XOP1416H89 0.04 0.03 0.01 20.0 0.05 443.0 27.0 168
89.00 XOP1422H89 0.01 0.00 0.01 10.0 0.05 85.0 0.0 0
89.00 XOP1429H89 0.01 0.00 0.01 156.0 0.08 82.0 0.0 0
90.00 XOP1401H90 0.03 0.00 0.01 10.0 0.03 586.0 0.0 0
90.00 XOP1408H90 0.04 0.00 0.01 20.0 0.03 167.0 0.0 0
90.00 XOP1416H90 0.04 0.03 0.01 10.0 0.06 477.0 5.0 48
90.00 XOP1422H90 0.01 0.00 0.01 47.0 0.09 186.0 0.0 0
90.00 XOP1429H90 0.01 0.00 0.01 82.0 0.06 65.0 0.0 0
91.00 XOP1401H91 0.03 0.00 0.01 10.0 0.03 736.0 0.0 0
91.00 XOP1408H91 0.04 0.00 0.01 10.0 0.03 189.0 0.0 0
91.00 XOP1416H91 0.11 0.08 0.01 10.0 0.05 300.0 66.0 142
91.00 XOP1422H91 0.09 0.00 0.01 159.0 0.08 131.0 0.0 0
91.00 XOP1429H91 0.01 0.00 0.01 100.0 0.10 227.0 0.0 0
92.00 XOP1401H92 0.03 0.00 0.01 226.0 0.03 736.0 0.0 0
92.00 XOP1408H92 0.03 0.00 0.01 10.0 0.03 189.0 0.0 0
92.00 XOP1416H92 0.11 0.06 0.01 10.0 0.04 267.0 1.0 68
92.00 XOP1422H92 0.08 0.00 0.01 30.0 0.07 110.0 0.0 0
92.00 XOP1429H92 0.11 0.00 0.02 186.0 0.09 114.0 0.0 0
93.00 XOP1401H93 0.03 0.00 0.01 52.0 0.03 844.0 0.0 0
93.00 XOP1408H93 0.03 0.00 0.01 191.0 0.03 189.0 0.0 0
93.00 XOP1416H93 0.04 0.00 0.01 33.0 0.04 849.0 0.0 0
93.00 XOP1422H93 0.07 0.00 0.02 40.0 0.06 110.0 0.0 0
93.00 XOP1429H93 0.09 0.00 0.01 136.0 0.08 114.0 0.0 0
94.00 XOP1401H94 0.03 0.00 0.02 165.0 0.03 291.0 0.0 0
94.00 XOP1408H94 0.03 0.00 0.01 100.0 0.03 189.0 0.0 0
94.00 XOP1416H94 0.04 0.00 0.01 123.0 0.03 449.0 0.0 0
94.00 XOP1422H94 0.06 0.00 0.01 40.0 0.05 110.0 0.0 0
94.00 XOP1429H94 0.08 0.00 0.01 87.0 0.07 111.0 0.0 0
95.00 XOP1401H95 0.03 0.00 0.01 163.0 0.03 288.0 0.0 0
95.00 XOP1408H95 0.03 0.00 0.01 187.0 0.03 195.0 0.0 0
95.00 XOP1422H95 0.05 0.00 0.01 57.0 0.04 111.0 0.0 0
95.00 XOP1429H95 0.07 0.00 0.01 104.0 0.06 92.0 0.0 0
96.00 XOP1401H96 0.03 0.00 0.01 25.0 0.03 291.0 0.0 0
96.00 XOP1408H96 0.03 0.00 0.01 84.0 0.03 186.0 0.0 0
96.00 XOP1422H96 0.04 0.00 0.01 85.0 0.04 110.0 0.0 0
96.00 XOP1429H96 0.06 0.00 0.01 66.0 0.05 89.0 0.0 0
97.00 XOP1401H97 0.03 0.00 0.01 130.0 0.03 294.0 0.0 0
97.00 XOP1408H97 0.03 0.00 0.01 45.0 0.03 168.0 0.0 0
97.00 XOP1422H97 0.04 0.00 0.02 94.0 0.03 61.0 0.0 0
97.00 XOP1429H97 0.05 0.00 0.01 23.0 0.05 89.0 0.0 0
98.00 XOP1422H98 0.03 0.00 0.02 88.0 0.03 60.0 0.0 0
99.00 XOP1422H99 0.03 0.00 0.01 14.0 0.03 62.0 0.0 0

Put Options: XOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
68.00 XOP1416T68 0.15 0.12 0.04 2225.0 0.15 68.0 6.0 2
69.00 XOP1401T69 0.03 0.00 0.01 10.0 0.04 213.0 0.0 0
69.00 XOP1416T69 0.09 0.00 0.11 896.0 0.23 403.0 7.0 7
70.00 XOP1401T70 0.15 0.10 0.01 10.0 0.06 875.0 20.0 33
70.00 XOP1408T70 0.02 0.00 0.05 2364.0 0.14 10.0 0.0 0
70.00 XOP1416T70 0.30 0.20 0.30 48.0 0.33 460.0 139.0 421
71.00 XOP1401T71 0.05 -0.04 0.01 36.0 0.13 785.0 6.0 6
71.00 XOP1408T71 0.03 0.00 0.08 814.0 0.22 279.0 0.0 0
71.00 XOP1416T71 0.16 0.07 0.35 88.0 0.46 482.0 3.0 10,147
71.50 XOP1401T71.5 0.11 0.00 0.01 19.0 0.13 934.0 0.0 0
72.00 XOP1401T72 0.23 0.09 0.01 75.0 0.14 1638.0 12.0 15
72.00 XOP1408T72 0.34 0.29 0.16 2535.0 0.34 246.0 1.0 1
72.00 XOP1416T72 0.37 0.25 0.57 36.0 0.64 433.0 28.0 125
72.00 XOP1429T72 0.79 0.42 0.74 2213.0 1.13 162.0 1.0 32
72.50 XOP1401T72.5 0.05 -0.09 0.01 51.0 0.14 1401.0 4.0 4
72.50 XOP1408T72.5 0.42 0.38 0.37 81.0 0.42 58.0 3.0 3
72.50 XOP1429T72.5 0.66 0.26 1.08 1042.0 1.27 44.0 4.0 4
73.00 XOP1401T73 0.47 0.33 0.01 70.0 0.15 946.0 42.0 42
73.00 XOP1408T73 0.07 0.00 0.45 31.0 0.52 57.0 0.0 0
73.00 XOP1416T73 0.79 0.51 0.83 13.0 0.89 294.0 5954.0 2,121
73.00 XOP1429T73 0.71 0.10 1.28 555.0 1.41 45.0 12.0 591
73.50 XOP1401T73.5 0.38 0.27 0.01 10.0 0.14 1128.0 10.0 51
73.50 XOP1408T73.5 0.59 0.41 0.56 28.0 0.61 6.0 20.0 9
73.50 XOP1416T73.5 0.96 0.58 0.98 43.0 1.04 430.0 161.0 10
73.50 XOP1429T73.5 0.77 0.05 1.48 46.0 1.62 55.0 37.0 57
74.00 XOP1401T74 0.03 0.00 0.07 1028.0 0.16 83.0 6.0 821
74.00 XOP1408T74 0.41 0.21 0.72 56.0 0.78 126.0 115.0 84
74.00 XOP1416T74 1.14 0.59 1.14 138.0 1.20 50.0 913.0 11,431
74.00 XOP1422T74 1.06 0.25 1.41 35.0 1.50 60.0 18.0 560
74.00 XOP1429T74 1.48 0.57 1.66 36.0 1.71 6.0 5.0 149
74.50 XOP1401T74.5 0.23 0.21 0.22 28.0 0.25 30.0 2249.0 32
74.50 XOP1408T74.5 0.73 0.45 0.86 500.0 0.97 72.0 72.0 80
74.50 XOP1416T74.5 1.41 0.77 1.31 330.0 1.38 43.0 13.0 22
74.50 XOP1422T74.5 1.24 0.45 1.59 268.0 1.70 10.0 5.0 145
74.50 XOP1429T74.5 1.65 0.68 1.80 384.0 1.92 25.0 48.0 155
75.00 XOP1401T75 0.44 0.38 0.33 327.0 0.45 50.0 39.0 194
75.00 XOP1408T75 1.16 0.69 1.02 328.0 1.12 88.0 27.0 55
75.00 XOP1416T75 1.56 0.88 1.53 33.0 1.59 162.0 3033.0 5,984
75.00 XOP1422T75 0.96 0.07 1.83 33.0 1.90 21.0 15.0 27
75.00 XOP1429T75 2.07 0.98 2.06 55.0 2.15 6.0 7.0 240
75.50 XOP1401T75.5 0.71 0.49 0.55 362.0 0.71 154.0 83.0 245
75.50 XOP1408T75.5 0.87 0.38 1.33 3.0 1.38 25.0 25.0 45
75.50 XOP1416T75.5 1.75 1.00 1.76 23.0 1.83 174.0 12.0 322
75.50 XOP1422T75.5 1.27 0.00 2.07 10.0 2.15 10.0 31.0 34
75.50 XOP1429T75.5 1.24 0.00 2.32 10.0 2.41 25.0 0.0 0
76.00 XOP1401T76 0.75 0.53 0.74 883.0 1.02 63.0 47.0 100
76.00 XOP1408T76 1.27 0.64 1.59 33.0 1.64 36.0 16.0 30
76.00 XOP1416T76 2.06 0.97 2.02 27.0 2.06 10.0 138.0 5,180
76.00 XOP1422T76 1.64 0.36 2.33 10.0 2.40 31.0 20.0 21
76.00 XOP1429T76 2.48 1.14 2.55 33.0 2.66 24.0 45.0 276
76.50 XOP1401T76.5 0.61 0.26 1.22 911.0 1.40 42.0 45.0 91
76.50 XOP1408T76.5 1.59 0.84 1.89 96.0 1.98 57.0 23.0 69
76.50 XOP1416T76.5 1.01 -0.15 2.30 58.0 2.39 198.0 14.0 37
76.50 XOP1422T76.5 2.58 1.11 2.58 79.0 2.68 1.0 18.0 324
76.50 XOP1429T76.5 2.56 0.85 2.79 438.0 2.95 56.0 52.0 20
77.00 XOP1401T77 1.65 1.05 1.58 1656.0 1.88 124.0 61.0 833
77.00 XOP1408T77 1.47 0.50 2.23 27.0 2.31 69.0 60.0 97
77.00 XOP1416T77 2.60 1.13 2.62 24.0 2.70 195.0 221.0 5,654
77.00 XOP1422T77 2.01 0.32 2.65 494.0 2.95 79.0 250.0 268
77.00 XOP1429T77 2.03 0.09 2.98 656.0 3.25 42.0 10.0 21
77.50 XOP1401T77.5 0.75 0.00 1.20 1805.0 2.51 1916.0 2182.0 656
77.50 XOP1408T77.5 1.19 0.00 2.58 111.0 2.70 118.0 36.0 154
77.50 XOP1416T77.5 2.49 0.90 2.95 93.0 3.05 96.0 2.0 396
77.50 XOP1422T77.5 2.47 0.55 3.15 24.0 3.25 7.0 32.0 61
77.50 XOP1429T77.5 2.27 0.08 2.88 662.0 3.55 124.0 10.0 23
78.00 XOP1401T78 1.74 0.68 1.62 1841.0 3.00 1281.0 21.0 666
78.00 XOP1408T78 1.13 0.00 2.91 126.0 3.10 491.0 8.0 78
78.00 XOP1416T78 3.20 1.30 3.30 65.0 3.40 71.0 2120.0 4,672
78.00 XOP1422T78 2.41 0.00 3.50 56.0 3.60 7.0 20.0 499
78.00 XOP1429T78 3.15 0.72 3.25 1633.0 3.95 43.0 2.0 133
78.50 XOP1401T78.5 1.38 0.00 2.15 1826.0 3.50 1503.0 20.0 594
78.50 XOP1408T78.5 2.46 0.75 3.20 1247.0 3.55 630.0 6.0 10
78.50 XOP1416T78.5 2.75 0.60 3.50 1230.0 3.80 163.0 5.0 167
78.50 XOP1422T78.5 2.06 -0.40 3.85 54.0 4.05 147.0 3.0 3
78.50 XOP1429T78.5 3.75 1.06 3.65 576.0 4.25 89.0 24.0 81
79.00 XOP1401T79 2.91 0.77 2.69 2080.0 3.90 1278.0 25.0 180
79.00 XOP1408T79 2.88 0.43 3.65 1376.0 4.00 738.0 50.0 86
79.00 XOP1416T79 3.30 0.97 3.85 761.0 4.20 449.0 308.0 44,669
79.00 XOP1422T79 2.26 -0.52 3.95 693.0 4.40 55.0 4.0 4
79.00 XOP1429T79 3.95 1.16 3.60 1780.0 4.80 640.0 30.0 296
79.50 XOP1401T79.5 2.50 0.00 3.20 2010.0 4.50 1260.0 73.0 239
79.50 XOP1408T79.5 1.80 -0.57 3.30 1382.0 4.60 721.0 3.0 12
79.50 XOP1416T79.5 3.55 0.70 3.90 1544.0 4.80 936.0 6.0 26
79.50 XOP1422T79.5 3.30 0.00 4.45 624.0 5.00 831.0 26.0 31
79.50 XOP1429T79.5 4.40 1.00 4.25 1609.0 5.15 551.0 12.0 76
80.00 XOP1401T80 3.95 0.95 3.75 1435.0 5.00 847.0 25.0 231
80.00 XOP1408T80 4.05 2.09 3.75 845.0 5.10 899.0 25.0 29
80.00 XOP1416T80 4.70 1.55 4.45 1556.0 5.25 1232.0 253.0 471
80.00 XOP1422T80 2.61 -0.79 4.60 1155.0 5.40 441.0 5.0 34
80.00 XOP1429T80 3.05 -0.30 4.95 1337.0 5.60 621.0 25.0 30
80.50 XOP1401T80.5 1.87 -1.00 4.25 1077.0 5.50 625.0 20.0 41
80.50 XOP1408T80.5 3.25 0.55 4.20 1377.0 5.60 762.0 28.0 70
80.50 XOP1416T80.5 2.55 -0.90 4.40 1612.0 5.70 1280.0 2.0 18
80.50 XOP1422T80.5 2.73 -0.87 4.65 1296.0 5.85 543.0 18.0 34
80.50 XOP1429T80.5 4.85 1.15 4.70 1529.0 6.00 463.0 10.0 21
81.00 XOP1401T81 1.79 -1.41 4.75 1044.0 6.00 526.0 33.0 80
81.00 XOP1408T81 2.75 0.00 4.65 1572.0 6.05 989.0 10.0 10
81.00 XOP1416T81 4.15 0.00 4.85 1461.0 6.20 1041.0 3.0 90
81.00 XOP1422T81 4.40 0.00 4.60 752.0 6.30 595.0 12.0 14
81.00 XOP1429T81 3.70 -0.45 5.75 1253.0 6.45 596.0 36.0 15
81.50 XOP1401T81.5 2.62 -1.08 5.30 989.0 6.50 530.0 1.0 18
81.50 XOP1408T81.5 3.85 0.00 5.10 1375.0 6.55 754.0 10.0 70
81.50 XOP1416T81.5 3.45 0.00 5.25 1461.0 6.65 1032.0 12.0 17
81.50 XOP1422T81.5 4.05 -0.35 5.05 1287.0 6.80 523.0 4.0 24
81.50 XOP1429T81.5 3.80 0.20 6.20 1284.0 6.85 140.0 10.0 26
82.00 XOP1401T82 3.35 -0.85 5.80 1241.0 7.00 678.0 12.0 776
82.00 XOP1408T82 6.50 2.45 5.60 1439.0 7.05 1052.0 9.0 77
82.00 XOP1416T82 3.55 -0.70 6.60 752.0 7.15 1076.0 40.0 96
82.00 XOP1422T82 4.35 -0.15 6.50 834.0 7.30 782.0 12.0 11
82.00 XOP1429T82 4.60 0.00 6.60 1441.0 7.30 194.0 9.0 12
82.50 XOP1401T82.5 4.80 0.10 6.30 960.0 7.50 490.0 10.0 18
82.50 XOP1408T82.5 7.35 1.80 6.05 1450.0 7.55 755.0 18.0 91
82.50 XOP1416T82.5 4.70 0.00 6.15 744.0 7.60 610.0 0.0 0
82.50 XOP1422T82.5 4.90 0.00 7.00 713.0 7.70 619.0 1.0 2
82.50 XOP1429T82.5 5.00 0.00 6.05 1515.0 7.85 900.0 31.0 36
83.00 XOP1401T83 6.80 1.60 6.80 1020.0 8.00 530.0 5.0 36
83.00 XOP1408T83 3.20 -1.70 7.35 1296.0 8.05 985.0 3.0 2
83.00 XOP1416T83 6.87 2.17 7.40 989.0 8.10 816.0 5.0 266
83.00 XOP1422T83 6.00 0.00 7.45 874.0 8.15 475.0 24.0 24
83.00 XOP1429T83 5.25 0.15 6.85 642.0 8.25 123.0 14.0 14
83.50 XOP1401T83.5 4.75 -0.95 7.30 1119.0 8.50 666.0 20.0 50
83.50 XOP1408T83.5 5.35 0.00 7.10 1025.0 8.55 464.0 0.0 0
83.50 XOP1422T83.5 5.20 0.00 7.95 480.0 8.70 453.0 0.0 0
83.50 XOP1429T83.5 5.85 0.00 7.25 1320.0 8.70 572.0 10.0 10
84.00 XOP1401T84 3.40 -2.55 7.80 740.0 9.00 396.0 12.0 27
84.00 XOP1408T84 3.65 -2.10 7.60 770.0 9.05 436.0 13.0 12
84.00 XOP1416T84 6.40 0.35 8.35 985.0 9.05 653.0 17.0 40
84.00 XOP1422T84 5.65 0.00 8.40 526.0 9.20 470.0 0.0 0
84.00 XOP1429T84 6.65 0.00 8.45 293.0 9.25 245.0 0.0 0
84.50 XOP1401T84.5 5.15 -1.55 8.30 1144.0 9.50 776.0 9.0 33
84.50 XOP1408T84.5 4.55 -1.70 8.10 824.0 9.50 420.0 28.0 30
84.50 XOP1422T84.5 6.35 0.15 8.90 683.0 9.60 623.0 14.0 14
84.50 XOP1429T84.5 7.15 0.00 8.90 366.0 9.70 228.0 0.0 0
85.00 XOP1401T85 7.15 0.00 8.80 540.0 10.00 385.0 0.0 0
85.00 XOP1408T85 4.45 -2.35 8.60 779.0 10.05 413.0 3.0 2
85.00 XOP1416T85 5.57 -1.38 9.35 1000.0 10.05 661.0 6.0 137
85.00 XOP1422T85 7.50 0.00 9.40 478.0 10.15 460.0 0.0 0
85.00 XOP1429T85 7.85 0.00 8.65 481.0 10.20 52.0 0.0 0
85.50 XOP1401T85.5 7.65 0.00 9.30 541.0 10.55 433.0 0.0 0
85.50 XOP1408T85.5 4.90 -2.40 9.15 679.0 10.55 427.0 12.0 11
85.50 XOP1422T85.5 7.15 0.00 9.00 492.0 10.65 408.0 0.0 0
85.50 XOP1429T85.5 7.20 0.05 9.15 1195.0 10.65 367.0 3.0 3
86.00 XOP1401T86 4.80 -3.20 9.80 716.0 11.00 426.0 6.0 7
86.00 XOP1408T86 7.80 0.00 9.65 525.0 11.05 185.0 0.0 0
86.00 XOP1416T86 8.60 0.00 9.55 1590.0 11.05 791.0 56.0 43
86.00 XOP1422T86 7.65 0.00 9.65 497.0 11.10 422.0 0.0 0
86.00 XOP1429T86 7.60 0.00 9.65 500.0 11.25 236.0 0.0 0
86.50 XOP1401T86.5 8.65 0.00 10.30 527.0 11.50 372.0 0.0 0
86.50 XOP1408T86.5 5.55 -2.75 10.15 808.0 11.55 484.0 2.0 2
86.50 XOP1422T86.5 8.15 0.00 10.10 506.0 11.60 137.0 0.0 0
86.50 XOP1429T86.5 8.60 0.45 10.15 1034.0 11.60 198.0 36.0 36
87.00 XOP1401T87 9.15 0.00 10.80 527.0 12.00 380.0 0.0 0
87.00 XOP1408T87 8.80 0.00 10.65 523.0 12.10 195.0 0.0 0
87.00 XOP1416T87 10.05 0.00 10.55 1311.0 12.05 722.0 16.0 8
87.00 XOP1422T87 8.65 0.00 10.50 505.0 12.15 336.0 0.0 0
87.00 XOP1429T87 8.60 0.00 10.50 428.0 12.25 246.0 0.0 0
87.50 XOP1408T87.5 9.30 0.00 11.15 526.0 12.60 210.0 0.0 0
87.50 XOP1422T87.5 9.15 0.00 11.00 422.0 12.60 70.0 0.0 0
87.50 XOP1429T87.5 9.10 0.00 11.00 445.0 12.70 133.0 0.0 0
88.00 XOP1401T88 10.15 0.00 11.80 396.0 13.05 154.0 0.0 0
88.00 XOP1408T88 9.80 0.00 11.65 316.0 13.10 78.0 0.0 0
88.00 XOP1416T88 9.75 0.00 11.60 799.0 13.05 497.0 0.0 0
88.00 XOP1422T88 9.70 0.00 11.50 440.0 13.15 273.0 0.0 0
88.00 XOP1429T88 9.60 0.00 11.45 315.0 13.20 150.0 0.0 0
88.50 XOP1408T88.5 10.30 0.00 12.15 316.0 13.60 78.0 0.0 0
88.50 XOP1422T88.5 10.15 0.00 12.00 484.0 13.55 78.0 0.0 0
89.00 XOP1401T89 10.95 0.00 12.80 396.0 14.05 154.0 0.0 0
89.00 XOP1408T89 10.80 0.00 12.65 342.0 14.10 78.0 0.0 0
89.00 XOP1416T89 10.75 0.00 12.60 778.0 14.05 497.0 0.0 0
89.00 XOP1422T89 10.70 0.00 12.50 454.0 14.10 87.0 0.0 0
89.00 XOP1429T89 10.65 0.00 12.45 272.0 14.15 67.0 0.0 0
90.00 XOP1401T90 11.95 0.00 13.80 378.0 15.05 91.0 0.0 0
90.00 XOP1408T90 11.80 0.00 13.65 185.0 15.10 24.0 0.0 0
90.00 XOP1416T90 11.55 -0.20 13.55 849.0 15.10 453.0 16.0 27
90.00 XOP1422T90 11.70 0.00 13.55 389.0 15.10 190.0 0.0 0
90.00 XOP1429T90 11.65 0.00 13.40 143.0 15.15 165.0 0.0 0
91.00 XOP1401T91 12.95 0.00 14.80 315.0 16.05 186.0 0.0 0
91.00 XOP1408T91 12.80 0.00 14.65 175.0 16.10 30.0 0.0 0
91.00 XOP1416T91 12.75 0.00 14.60 423.0 16.05 135.0 0.0 0
91.00 XOP1422T91 12.65 0.00 14.75 307.0 16.15 57.0 0.0 0
91.00 XOP1429T91 12.65 0.00 14.50 368.0 16.15 213.0 0.0 0
92.00 XOP1401T92 13.95 0.00 15.80 378.0 17.05 91.0 0.0 0
92.00 XOP1408T92 13.85 0.00 15.65 188.0 17.10 24.0 0.0 0
92.00 XOP1416T92 13.75 0.00 15.60 534.0 17.05 152.0 0.0 0
92.00 XOP1422T92 13.70 0.00 15.55 237.0 17.10 105.0 0.0 0
92.00 XOP1429T92 13.65 0.00 15.45 364.0 17.10 30.0 0.0 0
93.00 XOP1401T93 14.95 0.00 16.80 378.0 18.05 91.0 0.0 0
93.00 XOP1408T93 14.85 0.00 16.65 175.0 18.10 30.0 0.0 0
93.00 XOP1416T93 14.75 0.00 16.60 421.0 18.05 112.0 0.0 0
93.00 XOP1422T93 14.70 0.00 16.55 451.0 18.15 153.0 0.0 0
93.00 XOP1429T93 14.65 0.00 16.50 245.0 18.10 60.0 0.0 0
94.00 XOP1401T94 15.95 0.00 17.80 378.0 19.05 81.0 0.0 0
94.00 XOP1408T94 15.85 0.00 17.65 308.0 19.10 46.0 0.0 0
94.00 XOP1416T94 15.80 0.00 17.60 861.0 19.05 410.0 0.0 0
94.00 XOP1422T94 15.70 0.00 17.55 450.0 19.05 78.0 0.0 0
94.00 XOP1429T94 15.65 0.00 17.55 180.0 19.15 123.0 0.0 0
95.00 XOP1401T95 16.95 0.00 18.80 378.0 20.05 91.0 0.0 0
95.00 XOP1408T95 16.85 0.00 18.65 301.0 20.10 47.0 0.0 0
95.00 XOP1422T95 16.75 0.00 18.55 112.0 20.05 112.0 0.0 0
95.00 XOP1429T95 16.70 0.00 18.50 222.0 20.10 60.0 0.0 0
96.00 XOP1401T96 17.95 0.00 19.80 378.0 21.05 91.0 0.0 0
96.00 XOP1408T96 17.85 0.00 19.65 381.0 21.10 112.0 0.0 0
96.00 XOP1422T96 17.75 0.00 19.55 267.0 21.05 100.0 0.0 0
96.00 XOP1429T96 17.70 0.00 19.50 36.0 21.20 140.0 0.0 0
97.00 XOP1401T97 19.00 0.00 20.80 559.0 22.00 107.0 0.0 0
97.00 XOP1408T97 18.85 0.00 20.70 534.0 22.10 174.0 0.0 0
97.00 XOP1422T97 18.70 0.00 20.50 319.0 22.05 112.0 0.0 0
97.00 XOP1429T97 18.70 0.00 20.50 472.0 22.05 75.0 0.0 0
98.00 XOP1422T98 19.70 0.00 21.55 237.0 23.10 117.0 0.0 0
99.00 XOP1422T99 20.75 0.00 22.55 332.0 24.05 102.0 0.0 0
Trading Center