SPDR S&P Oil & Gas Explor & Prod ETF $76.86

up +1.12


17/4/2014 06:40 PM  |  NYSEARCA : XOP
Last Trade: 76.86
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 1.12 (1.48 %)
Prev Close: 75.74
Open: 75.89
Bid: 76.20
Ask: 76.89
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 20%
Options:

Call Options: XOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.00 XOP1419D57 17.85 0.00 19.25 176.0 20.15 179.0 0.0 0
58.00 XOP1419D58 16.85 0.00 18.25 176.0 19.15 175.0 0.0 0
58.00 XOP1425D58 16.85 0.00 18.10 10.0 19.20 10.0 0.0 0
59.00 XOP1419D59 15.85 0.00 17.25 176.0 18.15 179.0 0.0 0
59.00 XOP1425D59 15.85 0.00 17.20 25.0 18.15 20.0 0.0 0
60.00 XOP1419D60 14.85 0.00 16.25 176.0 17.15 175.0 0.0 0
60.00 XOP1425D60 14.85 0.00 16.25 25.0 17.15 20.0 0.0 0
61.00 XOP1419D61 13.85 0.00 15.25 176.0 16.15 135.0 0.0 0
61.00 XOP1425D61 11.00 -3.20 15.75 30.0 16.10 339.0 10.0 10
62.00 XOP1419D62 6.85 -6.00 14.25 406.0 15.15 199.0 49.0 20
62.00 XOP1425D62 12.80 0.00 14.20 41.0 15.15 20.0 0.0 0
62.50 XOP1425D62.5 12.35 0.00 13.70 25.0 14.65 27.0 0.0 0
63.00 XOP1419D63 6.00 -5.85 13.25 151.0 14.15 115.0 10.0 10
63.00 XOP1425D63 11.85 0.00 13.20 41.0 14.15 20.0 0.0 0
63.50 XOP1425D63.5 9.25 -2.45 13.25 206.0 13.60 760.0 10.0 17
64.00 XOP1419D64 5.00 -5.85 12.20 535.0 13.15 311.0 71.0 20
64.00 XOP1425D64 5.35 -5.45 12.25 399.0 13.15 290.0 10.0 10
64.50 XOP1425D64.5 10.30 0.00 11.70 315.0 12.60 316.0 0.0 0
65.00 XOP1419D65 5.95 -3.90 11.20 191.0 12.15 179.0 10.0 42
65.00 XOP1425D65 9.70 0.00 11.25 518.0 12.15 317.0 0.0 0
65.50 XOP1419D65.5 8.90 -0.95 11.25 36.0 11.60 317.0 20.0 20
65.50 XOP1425D65.5 9.25 0.00 10.70 490.0 11.65 347.0 0.0 0
66.00 XOP1419D66 8.50 -0.90 10.75 23.0 11.15 328.0 13.0 13
66.00 XOP1425D66 8.75 0.00 10.20 557.0 11.15 268.0 0.0 0
66.50 XOP1419D66.5 7.60 -1.10 10.25 20.0 10.65 657.0 1.0 1
66.50 XOP1425D66.5 3.20 -5.10 9.65 769.0 10.65 463.0 10.0 10
67.00 XOP1419D67 8.46 0.00 9.75 98.0 10.10 770.0 2.0 374
67.00 XOP1425D67 4.75 -3.45 9.75 91.0 10.15 796.0 12.0 26
67.50 XOP1419D67.5 5.80 -2.10 9.25 15.0 9.60 393.0 11.0 11
67.50 XOP1425D67.5 7.25 0.00 8.65 350.0 9.65 325.0 0.0 0
68.00 XOP1419D68 5.10 -2.30 8.75 53.0 9.10 702.0 5.0 175
68.00 XOP1425D68 5.61 -1.59 8.75 94.0 9.15 331.0 6.0 9
68.50 XOP1419D68.5 5.60 -1.30 8.25 22.0 8.60 305.0 26.0 26
68.50 XOP1425D68.5 4.40 -1.90 7.60 816.0 8.65 704.0 1.0 55
69.00 XOP1419D69 7.51 1.06 7.75 113.0 8.00 109.0 10.0 576
69.00 XOP1425D69 2.17 -4.08 7.75 69.0 8.15 856.0 9.0 37
69.50 XOP1419D69.5 2.65 -3.05 7.25 15.0 7.60 334.0 20.0 20
69.50 XOP1425D69.5 3.15 -2.20 6.55 836.0 7.65 538.0 1.0 4
70.00 XOP1419D70 6.75 1.35 6.75 87.0 6.95 30.0 9.0 2,825
70.00 XOP1425D70 3.90 -1.55 6.80 69.0 7.15 49.0 14.0 18
70.50 XOP1419D70.5 2.20 -2.50 6.25 15.0 6.60 323.0 1.0 46
70.50 XOP1425D70.5 2.37 -2.43 6.30 54.0 6.65 909.0 4.0 15
71.00 XOP1419D71 5.98 1.51 5.75 75.0 6.00 457.0 1.0 4,431
71.00 XOP1425D71 2.18 -2.32 5.80 83.0 6.15 967.0 2.0 29
71.50 XOP1419D71.5 1.78 -2.12 5.25 22.0 5.60 328.0 7.0 15
71.50 XOP1425D71.5 1.84 -2.16 5.30 98.0 5.60 740.0 2.0 25
72.00 XOP1419D72 4.87 1.47 4.75 79.0 5.00 406.0 88.0 2,419
72.00 XOP1425D72 4.99 1.44 4.80 116.0 5.10 246.0 1.0 34
72.50 XOP1419D72.5 1.47 -1.45 4.25 20.0 4.60 305.0 6.0 51
72.50 XOP1425D72.5 1.42 -1.73 4.35 90.0 4.65 360.0 20.0 46
73.00 XOP1419D73 3.75 1.18 3.75 60.0 4.00 358.0 56.0 4,157
73.00 XOP1425D73 3.40 0.48 3.85 92.0 4.05 279.0 1.0 79
73.50 XOP1419D73.5 3.40 1.59 3.25 23.0 3.50 146.0 23.0 54
73.50 XOP1425D73.5 2.17 0.00 3.40 143.0 3.65 1018.0 4.0 57
74.00 XOP1419D74 2.66 0.91 2.79 68.0 2.98 321.0 40.0 1,162
74.00 XOP1425D74 3.11 1.30 2.96 93.0 3.15 966.0 8.0 137
74.50 XOP1419D74.5 1.13 -0.12 2.27 39.0 2.47 352.0 81.0 170
74.50 XOP1425D74.5 0.66 -1.00 2.54 73.0 2.66 612.0 105.0 78
75.00 XOP1419D75 1.84 1.03 1.80 73.0 1.91 45.0 137.0 603
75.00 XOP1425D75 1.83 0.68 2.12 65.0 2.21 121.0 100.0 127
75.50 XOP1419D75.5 0.28 -0.21 1.27 259.0 1.48 414.0 123.0 164
75.50 XOP1425D75.5 1.77 0.00 1.69 103.0 1.80 31.0 21.0 0
76.00 XOP1419D76 1.06 0.85 0.78 144.0 0.98 773.0 37.0 705
76.00 XOP1425D76 1.54 0.74 1.35 56.0 1.43 28.0 140.0 45
76.50 XOP1419D76.5 0.18 0.16 0.29 54.0 0.48 672.0 14.0 0
76.50 XOP1425D76.5 0.98 0.00 1.02 64.0 1.09 52.0 111.0 0
77.00 XOP1419D77 0.05 0.04 0.01 46.0 0.04 602.0 45.0 213
77.00 XOP1425D77 0.76 0.36 0.74 63.0 0.80 42.0 31.0 19
77.50 XOP1419D77.5 0.07 0.00 0.01 1.0 0.03 860.0 0.0 0
77.50 XOP1425D77.5 0.60 0.00 0.51 43.0 0.56 32.0 6.0 0
78.00 XOP1419D78 0.06 0.04 0.01 9.0 0.02 249.0 33.0 33
78.00 XOP1425D78 0.40 0.26 0.32 90.0 0.38 53.0 12.0 48
78.50 XOP1419D78.5 0.04 0.00 0.00 0.0 0.03 345.0 0.0 0
78.50 XOP1425D78.5 0.00 0.00 0.19 121.0 0.24 64.0 0.0 0
79.00 XOP1419D79 0.02 -0.01 0.01 10.0 0.03 641.0 15.0 12
79.00 XOP1425D79 0.08 0.00 0.08 845.0 0.17 348.0 3.0 3
79.50 XOP1419D79.5 0.03 0.00 0.00 0.0 0.03 381.0 0.0 0
79.50 XOP1425D79.5 0.00 0.00 0.02 927.0 0.09 47.0 0.0 0
80.00 XOP1419D80 0.04 0.01 0.03 1.0 0.03 514.0 200.0 200
80.00 XOP1425D80 0.06 0.00 0.02 130.0 0.09 502.0 10.0 0
80.50 XOP1419D80.5 0.03 0.00 0.00 0.0 0.03 362.0 0.0 0
80.50 XOP1425D80.5 0.00 0.00 0.00 0.0 0.07 370.0 0.0 0
81.00 XOP1419D81 0.03 0.00 0.00 0.0 0.03 449.0 0.0 0
81.00 XOP1425D81 0.00 0.00 0.00 0.0 0.06 515.0 0.0 0
81.50 XOP1425D81.5 0.00 0.00 0.00 0.0 0.05 497.0 0.0 0
82.00 XOP1419D82 0.03 0.00 0.00 0.0 0.03 459.0 0.0 0
82.00 XOP1425D82 0.00 0.00 0.00 0.0 0.04 333.0 0.0 0
82.50 XOP1425D82.5 0.00 0.00 0.00 0.0 0.04 318.0 0.0 0
83.00 XOP1419D83 0.03 0.00 0.00 0.0 0.03 459.0 0.0 0
83.00 XOP1425D83 0.00 0.00 0.00 0.0 0.03 284.0 0.0 0
84.00 XOP1425D84 0.00 0.00 0.00 0.0 0.05 339.0 0.0 0
85.00 XOP1425D85 0.00 0.00 0.00 0.0 0.04 242.0 0.0 0
86.00 XOP1425D86 0.00 0.00 0.00 0.0 0.04 242.0 0.0 0
87.00 XOP1425D87 0.00 0.00 0.00 0.0 0.04 258.0 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 0.03 763.0 10.0 10
58.00 XOP1419P58 0.03 0.00 0.01 777.0 0.03 731.0 0.0 0
58.00 XOP1425P58 0.15 0.12 0.01 10.0 0.03 346.0 1.0 1
59.00 XOP1419P59 0.03 0.00 0.02 861.0 0.03 689.0 0.0 0
59.00 XOP1425P59 0.03 0.00 0.01 10.0 0.03 362.0 0.0 0
60.00 XOP1419P60 0.01 -0.02 0.01 30.0 0.03 698.0 20.0 60
60.00 XOP1425P60 0.01 0.00 0.01 10.0 0.03 256.0 0.0 0
61.00 XOP1419P61 0.01 -0.02 0.01 25.0 0.03 926.0 5.0 5,653
61.00 XOP1425P61 0.45 0.44 0.01 20.0 0.03 189.0 7.0 7
62.00 XOP1419P62 0.12 0.09 0.01 10.0 0.03 940.0 10.0 272
62.00 XOP1425P62 0.72 0.71 0.01 30.0 0.03 156.0 10.0 6
62.50 XOP1425P62.5 0.01 0.00 0.01 10.0 0.03 173.0 0.0 0
63.00 XOP1419P63 0.04 0.01 0.01 10.0 0.03 938.0 5.0 2,128
63.00 XOP1425P63 0.01 0.00 0.01 10.0 0.03 182.0 0.0 0
63.50 XOP1425P63.5 0.47 0.46 0.01 30.0 0.03 102.0 10.0 10
64.00 XOP1419P64 0.03 0.00 0.02 76.0 0.02 243.0 2.0 5,204
64.00 XOP1425P64 0.01 0.00 0.01 10.0 0.03 145.0 0.0 0
64.50 XOP1425P64.5 0.71 0.70 0.01 10.0 0.03 110.0 6.0 6
65.00 XOP1419P65 0.09 0.06 0.02 121.0 0.03 872.0 192.0 5,532
65.00 XOP1425P65 0.10 0.08 0.01 20.0 0.04 190.0 4.0 31
65.50 XOP1419P65.5 0.03 0.00 0.02 449.0 0.03 659.0 0.0 0
65.50 XOP1425P65.5 0.01 0.00 0.01 19.0 0.05 524.0 0.0 0
66.00 XOP1419P66 0.04 0.01 0.02 1.0 0.03 637.0 10.0 5,685
66.00 XOP1425P66 0.12 0.11 0.01 30.0 0.07 575.0 10.0 21
66.50 XOP1419P66.5 0.03 0.00 0.03 613.0 0.03 659.0 0.0 0
66.50 XOP1425P66.5 0.26 0.25 0.01 20.0 0.08 1055.0 19.0 3,002
67.00 XOP1419P67 0.08 0.05 0.04 1189.0 0.03 683.0 29.0 8,416
67.00 XOP1425P67 0.05 0.00 0.01 20.0 0.06 453.0 1.0 19
67.50 XOP1419P67.5 0.03 0.00 0.06 524.0 0.03 677.0 0.0 0
67.50 XOP1425P67.5 0.12 0.10 0.01 23.0 0.06 508.0 1.0 51
68.00 XOP1419P68 0.02 0.00 0.01 9.0 0.03 501.0 5.0 3,205
68.00 XOP1425P68 0.27 0.25 0.01 20.0 0.03 12.0 1.0 9
68.50 XOP1419P68.5 0.03 0.00 0.01 273.0 0.03 540.0 0.0 0
68.50 XOP1425P68.5 0.03 0.00 0.01 24.0 0.10 1106.0 0.0 0
69.00 XOP1419P69 0.03 0.02 0.01 1.0 0.02 165.0 1.0 7,069
69.00 XOP1425P69 0.03 -0.02 0.02 25.0 0.13 1256.0 200.0 1,511
69.50 XOP1419P69.5 0.03 0.00 0.01 81.0 0.03 488.0 0.0 0
69.50 XOP1425P69.5 0.25 0.19 0.02 70.0 0.13 1187.0 3.0 9
70.00 XOP1419P70 0.08 0.03 0.01 414.0 0.03 602.0 326.0 3,712
70.00 XOP1425P70 0.33 0.25 0.03 21.0 0.13 1197.0 10.0 260
70.50 XOP1419P70.5 0.02 0.00 0.01 167.0 0.03 543.0 3.0 19
70.50 XOP1425P70.5 0.85 0.76 0.04 34.0 0.13 1184.0 10.0 9
71.00 XOP1419P71 0.04 0.00 0.04 2.0 0.03 481.0 2.0 5,241
71.00 XOP1425P71 0.10 -0.01 0.04 294.0 0.14 1161.0 8.0 15
71.50 XOP1419P71.5 0.82 0.70 0.05 95.0 0.03 506.0 74.0 607
71.50 XOP1425P71.5 0.56 0.43 0.05 301.0 0.15 1193.0 3.0 108
72.00 XOP1419P72 0.03 0.00 0.01 81.0 0.03 516.0 22.0 2,448
72.00 XOP1425P72 0.74 0.57 0.07 43.0 0.15 1130.0 5.0 10
72.50 XOP1419P72.5 0.07 0.00 0.01 60.0 0.03 496.0 3.0 256
72.50 XOP1425P72.5 0.21 0.00 0.08 198.0 0.15 965.0 13.0 619
73.00 XOP1419P73 0.06 0.00 0.01 70.0 0.03 468.0 1.0 619
73.00 XOP1425P73 0.15 -0.11 0.10 154.0 0.17 1072.0 13.0 34
73.50 XOP1419P73.5 0.12 0.00 0.02 76.0 0.03 512.0 5.0 259
73.50 XOP1425P73.5 0.91 0.57 0.13 419.0 0.19 479.0 11.0 53
74.00 XOP1419P74 0.07 -0.08 0.03 264.0 0.03 501.0 2.0 115
74.00 XOP1425P74 0.22 -0.33 0.17 343.0 0.22 52.0 5.0 114
74.50 XOP1419P74.5 0.22 0.00 0.06 284.0 0.02 166.0 36.0 103
74.50 XOP1425P74.5 0.22 -0.53 0.23 69.0 0.27 73.0 13.0 24
75.00 XOP1419P75 0.10 -0.22 0.01 21.0 0.01 44.0 28.0 175
75.00 XOP1425P75 0.30 -0.45 0.30 70.0 0.35 292.0 32.0 29
75.50 XOP1419P75.5 0.22 -0.12 0.01 26.0 0.02 123.0 80.0 79
75.50 XOP1425P75.5 0.40 0.00 0.39 105.0 0.45 130.0 40.0 0
76.00 XOP1419P76 0.11 -0.40 0.01 18.0 0.03 473.0 73.0 48
76.00 XOP1425P76 0.70 -0.43 0.51 270.0 0.58 55.0 35.0 0
76.50 XOP1419P76.5 0.22 -0.62 0.01 267.0 0.05 893.0 10.0 0
76.50 XOP1425P76.5 0.75 0.00 0.69 11.0 0.75 11.0 34.0 0
77.00 XOP1419P77 0.28 -1.03 0.09 205.0 0.22 629.0 2.0 0
77.00 XOP1425P77 0.89 -0.82 0.90 33.0 0.97 94.0 15.0 27
77.50 XOP1419P77.5 1.75 0.00 0.40 304.0 0.87 921.0 0.0 0
77.50 XOP1425P77.5 1.10 0.00 1.16 24.0 1.23 34.0 29.0 0
78.00 XOP1419P78 2.28 0.00 0.91 247.0 1.80 363.0 0.0 0
78.00 XOP1425P78 2.44 0.00 1.46 20.0 1.56 46.0 0.0 0
78.50 XOP1419P78.5 2.77 0.00 1.40 168.0 2.29 1097.0 0.0 0
78.50 XOP1425P78.5 0.00 0.00 1.84 50.0 1.93 66.0 0.0 0
79.00 XOP1419P79 6.80 3.55 1.92 100.0 2.24 101.0 1.0 23
79.00 XOP1425P79 2.18 -1.17 2.23 49.0 2.38 290.0 2.0 0
79.50 XOP1419P79.5 3.75 0.00 2.40 120.0 3.25 356.0 0.0 0
79.50 XOP1425P79.5 0.00 0.00 2.51 264.0 2.82 63.0 0.0 0
80.00 XOP1419P80 7.80 3.55 2.90 101.0 3.80 365.0 24.0 24
80.00 XOP1425P80 0.00 0.00 2.96 298.0 3.30 76.0 0.0 0
80.50 XOP1419P80.5 4.75 0.00 3.35 346.0 4.25 628.0 0.0 0
80.50 XOP1425P80.5 0.00 0.00 3.40 330.0 3.80 106.0 0.0 0
81.00 XOP1419P81 5.25 0.00 3.90 20.0 4.75 583.0 0.0 0
81.00 XOP1425P81 0.00 0.00 3.90 325.0 4.55 504.0 0.0 0
81.50 XOP1425P81.5 0.00 0.00 4.40 161.0 4.75 31.0 0.0 0
82.00 XOP1419P82 6.25 0.00 4.85 355.0 5.75 628.0 0.0 0
82.00 XOP1425P82 0.00 0.00 4.90 159.0 5.30 27.0 0.0 0
82.50 XOP1425P82.5 0.00 0.00 5.40 30.0 5.75 10.0 0.0 0
83.00 XOP1419P83 7.25 0.00 5.85 105.0 6.75 436.0 0.0 0
83.00 XOP1425P83 0.00 0.00 5.90 27.0 6.25 20.0 0.0 0
84.00 XOP1425P84 0.00 0.00 6.90 27.0 7.65 45.0 0.0 0
85.00 XOP1425P85 0.00 0.00 7.90 27.0 8.25 20.0 0.0 0
86.00 XOP1425P86 0.00 0.00 8.90 27.0 9.95 47.0 0.0 0
87.00 XOP1425P87 0.00 0.00 9.90 35.0 10.65 39.0 0.0 0
Trading Center