SPDR SP OlGs EP Shs  $78.65

down -1.16


25/7/2014 04:00 PM  |  NYSEARCA : XOP
Last Trade: 78.65
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -1.16 (-1.45 %)
Prev Close: 79.81
Open: 79.31
Bid: 78.64
Ask: 78.65
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 12%
Options:

Call Options: XOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
67.00 XOP1425G67 12.25 0.00 11.40 482.0 12.35 740.0 0.0 0
67.50 XOP1425G67.5 11.85 0.00 10.70 216.0 11.20 49.0 0.0 0
68.00 XOP1425G68 11.35 0.00 10.20 216.0 10.70 49.0 0.0 0
68.50 XOP1425G68.5 10.85 0.00 9.70 338.0 10.20 166.0 0.0 0
69.00 XOP1425G69 11.89 1.54 9.35 205.0 9.70 52.0 4.0 4
69.50 XOP1425G69.5 9.85 0.00 8.95 150.0 9.85 362.0 0.0 0
70.00 XOP1425G70 9.80 0.45 8.45 150.0 9.35 362.0 2.0 2
70.50 XOP1425G70.5 9.30 0.45 7.95 150.0 8.85 362.0 16.0 16
71.00 XOP1425G71 8.80 0.45 7.45 150.0 8.35 383.0 20.0 20
71.50 XOP1425G71.5 8.30 0.45 6.95 150.0 7.85 381.0 7.0 7
72.00 XOP1425G72 7.80 0.45 6.45 150.0 7.35 372.0 10.0 10
72.50 XOP1425G72.5 7.30 0.45 5.95 150.0 6.85 357.0 20.0 20
73.00 XOP1425G73 6.60 0.25 5.45 1206.0 6.35 1077.0 10.0 10
73.50 XOP1425G73.5 4.15 -1.70 4.95 707.0 5.85 994.0 19.0 20
74.00 XOP1425G74 8.55 3.35 4.45 273.0 5.35 357.0 7.0 7
74.50 XOP1425G74.5 3.15 -1.70 3.95 722.0 4.85 995.0 20.0 20
75.00 XOP1425G75 4.45 0.10 3.45 1247.0 4.35 1231.0 1.0 1
75.50 XOP1425G75.5 3.75 -0.10 2.94 1912.0 3.85 2349.0 10.0 2
76.00 XOP1425G76 3.50 0.15 2.44 1893.0 3.35 2046.0 10.0 79
76.50 XOP1425G76.5 3.10 0.25 1.94 1203.0 2.84 1768.0 10.0 61
77.00 XOP1425G77 1.23 -1.12 1.46 1113.0 2.35 1716.0 30.0 72
77.50 XOP1425G77.5 2.12 0.23 0.97 802.0 1.18 433.0 10.0 78
78.00 XOP1425G78 1.57 0.00 0.53 990.0 0.96 888.0 15.0 89
78.50 XOP1425G78.5 0.26 -0.89 0.10 22.0 0.18 38.0 57.0 97
79.00 XOP1425G79 0.08 -0.60 0.03 100.0 0.12 1792.0 50.0 127
79.50 XOP1425G79.5 0.07 -0.67 0.01 1.0 0.14 2163.0 4.0 173
80.00 XOP1425G80 0.44 0.00 0.18 1629.0 0.12 2641.0 67.0 123
80.50 XOP1425G80.5 0.02 -0.25 0.08 491.0 0.11 2256.0 4.0 428
81.00 XOP1425G81 0.01 -0.14 0.03 336.0 0.06 1576.0 2.0 173
81.50 XOP1425G81.5 0.06 0.00 0.01 441.0 0.08 1294.0 2.0 62
82.00 XOP1425G82 0.06 0.00 0.01 187.0 0.13 1906.0 3.0 85
82.50 XOP1425G82.5 0.15 0.05 0.01 1.0 0.13 2201.0 2.0 83
83.00 XOP1425G83 0.05 -0.03 0.01 107.0 0.13 2143.0 4.0 45
83.50 XOP1425G83.5 0.05 -0.01 0.05 1.0 0.03 196.0 1.0 5
84.00 XOP1425G84 0.08 0.05 0.01 36.0 0.06 1312.0 10.0 66
84.50 XOP1425G84.5 0.84 0.80 0.01 40.0 0.14 1677.0 9.0 46
85.00 XOP1425G85 0.65 0.62 0.01 47.0 0.14 1765.0 3.0 48
85.50 XOP1425G85.5 0.03 0.00 0.01 20.0 0.13 631.0 0.0 0
86.00 XOP1425G86 0.48 0.45 0.01 40.0 0.14 1729.0 35.0 35
87.00 XOP1425G87 0.03 0.00 0.01 10.0 0.13 564.0 0.0 0
88.00 XOP1425G88 0.23 0.20 0.01 10.0 0.14 1647.0 4.0 4
89.00 XOP1425G89 0.03 0.00 0.01 10.0 0.13 631.0 0.0 0
90.00 XOP1425G90 0.03 0.00 0.01 147.0 0.13 643.0 0.0 0
91.00 XOP1425G91 0.03 0.00 0.01 82.0 0.13 625.0 0.0 0
92.00 XOP1425G92 0.03 0.00 0.01 43.0 0.13 679.0 0.0 0
93.00 XOP1425G93 0.03 0.00 0.02 96.0 0.13 645.0 0.0 0
94.00 XOP1425G94 0.03 0.00 0.00 0.0 0.13 369.0 0.0 0
95.00 XOP1425G95 0.03 0.00 0.00 0.0 0.13 354.0 0.0 0
96.00 XOP1425G96 0.03 0.00 0.00 0.0 0.13 364.0 0.0 0
97.00 XOP1425G97 0.03 0.00 0.00 0.0 0.13 1557.0 0.0 0

Put Options: XOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
67.00 XOP1425S67 0.03 0.00 0.01 10.0 0.13 1532.0 0.0 0
67.50 XOP1425S67.5 0.04 0.01 0.01 10.0 0.13 1746.0 5.0 17
68.00 XOP1425S68 0.03 0.00 0.01 10.0 0.13 762.0 0.0 0
68.50 XOP1425S68.5 0.04 0.01 0.01 10.0 0.13 1783.0 2.0 2
69.00 XOP1425S69 0.03 0.00 0.01 10.0 0.13 881.0 0.0 0
69.50 XOP1425S69.5 0.03 0.00 0.01 10.0 0.13 435.0 0.0 0
70.00 XOP1425S70 0.37 0.34 0.01 10.0 0.13 2153.0 7.0 7
70.50 XOP1425S70.5 0.03 0.00 0.01 12.0 0.13 667.0 0.0 0
71.00 XOP1425S71 0.21 0.18 0.01 22.0 0.14 1763.0 4.0 20
71.50 XOP1425S71.5 0.03 0.00 0.01 31.0 0.13 752.0 0.0 0
72.00 XOP1425S72 0.14 0.11 0.01 20.0 0.13 2067.0 60.0 60
72.50 XOP1425S72.5 0.31 0.28 0.01 32.0 0.14 693.0 5.0 1
73.00 XOP1425S73 0.56 0.53 0.01 100.0 0.13 2089.0 25.0 35
73.50 XOP1425S73.5 0.40 0.36 0.02 31.0 0.14 1729.0 3.0 32
74.00 XOP1425S74 0.70 0.66 0.01 21.0 0.13 1979.0 20.0 48
74.50 XOP1425S74.5 0.01 0.00 0.01 1.0 0.13 1777.0 1.0 212
75.00 XOP1425S75 0.13 0.03 0.01 143.0 0.13 2123.0 5.0 14
75.50 XOP1425S75.5 0.05 0.04 0.01 2.0 0.13 2227.0 203.0 222
76.00 XOP1425S76 0.19 0.18 0.01 69.0 0.13 2227.0 554.0 638
76.50 XOP1425S76.5 0.23 0.22 0.01 25.0 0.13 2093.0 2.0 16
77.00 XOP1425S77 0.12 0.11 0.01 10.0 0.04 682.0 10.0 1,288
77.50 XOP1425S77.5 0.46 0.45 0.01 55.0 0.04 599.0 2.0 72
78.00 XOP1425S78 0.01 -0.06 0.01 56.0 0.02 121.0 24.0 900
78.50 XOP1425S78.5 0.01 -0.09 0.01 56.0 0.03 6.0 809.0 2,423
79.00 XOP1425S79 0.38 0.17 0.38 1.0 0.46 23.0 55.0 658
79.50 XOP1425S79.5 0.80 0.45 0.85 184.0 0.96 577.0 51.0 2,219
80.00 XOP1425S80 1.40 0.97 1.06 2047.0 1.44 839.0 28.0 657
80.50 XOP1425S80.5 1.76 0.90 1.52 1925.0 2.04 1726.0 5.0 147
81.00 XOP1425S81 2.40 1.51 2.34 115.0 2.49 1153.0 2.0 103
81.50 XOP1425S81.5 1.66 0.00 2.16 2172.0 3.05 1600.0 1.0 95
82.00 XOP1425S82 1.77 0.00 2.65 1266.0 3.55 949.0 23.0 30
82.50 XOP1425S82.5 2.13 0.00 3.15 1311.0 4.05 1313.0 0.0 0
83.00 XOP1425S83 4.25 1.16 4.05 579.0 4.45 899.0 50.0 259
83.50 XOP1425S83.5 2.53 -0.57 4.10 2035.0 5.00 950.0 5.0 50
84.00 XOP1425S84 2.68 -0.92 4.60 1071.0 5.55 586.0 5.0 16
84.50 XOP1425S84.5 2.78 -1.32 5.05 1073.0 6.05 589.0 21.0 72
85.00 XOP1425S85 3.25 -1.35 5.55 1073.0 6.55 666.0 46.0 49
85.50 XOP1425S85.5 5.10 0.00 6.15 362.0 7.05 242.0 0.0 0
86.00 XOP1425S86 4.80 -0.80 6.55 786.0 7.55 561.0 41.0 44
87.00 XOP1425S87 5.40 -1.20 7.55 786.0 8.55 580.0 11.0 15
88.00 XOP1425S88 7.55 -0.05 8.55 786.0 9.55 576.0 4.0 21
89.00 XOP1425S89 8.60 0.00 9.65 230.0 10.75 247.0 0.0 0
90.00 XOP1425S90 9.60 0.00 10.65 105.0 11.70 302.0 0.0 0
91.00 XOP1425S91 10.60 0.00 11.50 72.0 12.70 88.0 0.0 0
92.00 XOP1425S92 14.35 2.75 12.15 610.0 13.70 655.0 6.0 6
93.00 XOP1425S93 12.60 0.00 13.15 72.0 14.70 88.0 0.0 0
94.00 XOP1425S94 13.60 0.00 14.25 72.0 15.80 201.0 0.0 0
95.00 XOP1425S95 14.60 0.00 15.30 72.0 16.70 88.0 0.0 0
96.00 XOP1425S96 15.60 0.00 16.15 72.0 17.70 88.0 0.0 0
97.00 XOP1425S97 16.60 0.00 17.25 580.0 18.60 512.0 0.0 0
Trading Center