SPDR SP OlGs EP Shs  $79.05

up +0.99


29/8/2014 06:30 PM  |  NYSEARCA : XOP
Last Trade: 79.05
Trade Time: Aug 29 06:30 PM Eastern Daylight Time
Change: 0.99 (1.27 %)
Prev Close: 78.06
Open: 78.54
Bid: 78.10
Ask: 79.50
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 4%
Options:

Call Options: XOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XOP1420I35 42.05 0.00 43.00 120.0 44.25 20.0 0.0 0
36.00 XOP1420I36 40.95 0.00 42.00 120.0 43.25 20.0 0.0 0
37.00 XOP1420I37 39.95 0.00 41.00 120.0 42.25 20.0 0.0 0
38.00 XOP1420I38 38.95 0.00 40.00 120.0 41.25 20.0 0.0 0
39.00 XOP1420I39 37.95 0.00 39.00 120.0 40.45 9.0 0.0 0
40.00 XOP1420I40 36.95 0.00 38.00 120.0 39.25 20.0 0.0 0
41.00 XOP1420I41 35.95 0.00 37.00 120.0 38.25 20.0 0.0 0
42.00 XOP1420I42 34.95 0.00 35.95 120.0 37.20 20.0 0.0 0
43.00 XOP1420I43 33.95 0.00 35.00 120.0 36.25 20.0 0.0 0
44.00 XOP1420I44 32.95 0.00 34.00 120.0 35.25 20.0 0.0 0
45.00 XOP1420I45 32.00 0.00 33.00 120.0 34.25 20.0 0.0 0
46.00 XOP1420I46 30.95 0.00 32.00 120.0 33.25 20.0 0.0 0
47.00 XOP1420I47 26.67 -3.28 30.95 199.0 32.25 55.0 100.0 100
48.00 XOP1420I48 28.95 0.00 29.95 50.0 31.20 26.0 0.0 0
49.00 XOP1420I49 27.95 0.00 28.95 120.0 30.45 9.0 0.0 0
50.00 XOP1420I50 26.95 0.00 28.00 39.0 29.20 39.0 0.0 0
51.00 XOP1420I51 25.95 0.00 27.00 39.0 28.20 39.0 0.0 0
52.00 XOP1420I52 24.95 0.00 26.00 132.0 27.20 39.0 0.0 0
53.00 XOP1420I53 23.95 0.00 25.00 132.0 26.15 33.0 0.0 0
54.00 XOP1420I54 22.95 0.00 24.00 132.0 25.20 39.0 0.0 0
55.00 XOP1420I55 21.95 0.00 23.00 132.0 24.20 39.0 0.0 0
56.00 XOP1420I56 12.15 -8.90 22.00 132.0 23.15 33.0 10.0 10
57.00 XOP1420I57 20.05 0.00 21.00 140.0 22.25 57.0 0.0 0
58.00 XOP1420I58 16.80 -2.25 20.00 152.0 21.15 34.0 20.0 34
59.00 XOP1420I59 9.10 -8.85 18.95 132.0 20.20 39.0 17.0 17
60.00 XOP1420I60 10.87 -6.08 17.95 49.0 19.20 39.0 6.0 13
61.00 XOP1420I61 13.50 -2.50 17.00 39.0 18.20 39.0 3.0 48
62.00 XOP1420I62 15.00 0.00 15.95 74.0 17.15 20.0 0.0 0
63.00 XOP1420I63 13.65 -0.45 15.00 465.0 16.40 34.0 3.0 13
64.00 XOP1420I64 12.50 -0.50 14.00 893.0 15.15 102.0 2.0 30
65.00 XOP1420I65 16.65 4.75 13.05 445.0 14.15 103.0 19.0 37
65.00 XOP1426I65 11.80 0.00 12.90 430.0 14.20 40.0 0.0 0
66.00 XOP1420I66 15.70 4.80 11.90 973.0 13.15 151.0 5.0 32
66.00 XOP1426I66 10.80 0.00 11.80 163.0 13.20 30.0 0.0 0
67.00 XOP1405I67 10.00 0.00 11.25 559.0 12.15 72.0 0.0 0
67.00 XOP1420I67 10.80 0.55 10.90 1036.0 12.15 33.0 1.0 179
67.00 XOP1426I67 10.05 0.00 10.80 239.0 12.20 32.0 0.0 0
67.50 XOP1412I67.5 8.85 -0.75 10.45 1039.0 11.70 158.0 9.0 12
67.50 XOP1420I67.5 9.75 0.00 10.35 783.0 11.70 129.0 0.0 0
67.50 XOP1426I67.5 9.60 0.00 10.30 248.0 11.70 31.0 0.0 0
68.00 XOP1405I68 9.10 0.00 10.25 819.0 11.15 60.0 0.0 0
68.00 XOP1412I68 7.15 -2.10 9.90 1043.0 11.20 104.0 22.0 22
68.00 XOP1420I68 7.65 -1.55 10.00 773.0 11.20 343.0 1.0 72
68.00 XOP1426I68 9.20 0.00 9.85 267.0 11.20 30.0 0.0 0
68.50 XOP1412I68.5 6.50 -2.25 9.45 1041.0 10.70 184.0 12.0 19
68.50 XOP1420I68.5 8.70 0.00 9.80 534.0 10.70 184.0 0.0 0
68.50 XOP1426I68.5 8.60 0.00 9.35 143.0 10.70 43.0 0.0 0
69.00 XOP1405I69 8.10 0.00 9.20 736.0 10.15 60.0 0.0 0
69.00 XOP1412I69 6.50 -1.75 9.00 811.0 10.20 161.0 13.0 39
69.00 XOP1420I69 6.10 -2.25 9.30 774.0 10.20 192.0 478.0 702
69.00 XOP1426I69 7.25 -1.00 9.55 426.0 10.20 40.0 10.0 10
69.50 XOP1412I69.5 5.55 -2.20 8.50 813.0 9.70 252.0 10.0 10
69.50 XOP1420I69.5 7.80 0.00 8.85 535.0 9.70 155.0 0.0 0
69.50 XOP1426I69.5 7.75 0.00 8.55 246.0 9.75 30.0 0.0 0
70.00 XOP1405I70 7.10 0.00 8.20 736.0 9.15 67.0 0.0 0
70.00 XOP1412I70 5.40 -1.85 8.15 814.0 9.20 239.0 2.0 11
70.00 XOP1420I70 8.10 0.80 8.55 554.0 9.20 267.0 1.0 378
70.00 XOP1426I70 6.35 -0.95 8.50 497.0 9.25 59.0 10.0 10
70.50 XOP1412I70.5 7.95 1.20 7.65 814.0 8.70 126.0 4.0 4
70.50 XOP1420I70.5 7.30 0.00 8.00 536.0 8.80 105.0 0.0 0
70.50 XOP1426I70.5 6.80 0.00 7.60 255.0 8.75 42.0 0.0 0
71.00 XOP1405I71 6.00 0.00 7.20 736.0 8.15 67.0 0.0 0
71.00 XOP1412I71 7.55 0.85 8.05 52.0 8.20 174.0 10.0 42
71.00 XOP1420I71 4.60 -1.75 7.60 777.0 8.25 225.0 1.0 324
71.00 XOP1426I71 6.35 0.00 7.10 156.0 8.30 50.0 0.0 0
71.50 XOP1412I71.5 3.90 -1.90 6.85 781.0 7.70 65.0 10.0 10
71.50 XOP1420I71.5 6.30 0.00 7.15 538.0 7.75 127.0 0.0 0
71.50 XOP1426I71.5 5.20 -1.15 7.15 310.0 7.80 84.0 12.0 39
72.00 XOP1405I72 4.15 -1.15 6.20 1318.0 7.20 517.0 10.0 88
72.00 XOP1412I72 4.55 -0.75 6.25 782.0 7.20 62.0 13.0 53
72.00 XOP1420I72 6.70 0.45 6.65 653.0 7.25 113.0 21.0 297
72.00 XOP1426I72 3.80 -2.05 6.65 325.0 7.35 158.0 20.0 70
72.50 XOP1405I72.5 5.25 0.50 5.70 1320.0 6.70 154.0 10.0 67
72.50 XOP1412I72.5 3.15 -1.70 6.10 756.0 6.70 54.0 20.0 43
72.50 XOP1420I72.5 4.95 0.00 6.20 541.0 6.75 42.0 0.0 0
72.50 XOP1426I72.5 4.60 -0.80 6.20 484.0 6.85 66.0 3.0 8
73.00 XOP1405I73 5.15 0.00 5.20 996.0 6.20 557.0 23.0 65
73.00 XOP1412I73 3.55 -1.25 5.60 698.0 6.25 229.0 9.0 192
73.00 XOP1420I73 5.75 0.80 5.70 782.0 6.30 104.0 5.0 843
73.00 XOP1426I73 5.10 0.15 5.75 476.0 6.40 57.0 11.0 43
73.50 XOP1405I73.5 4.65 0.00 4.75 1018.0 5.70 389.0 13.0 85
73.50 XOP1412I73.5 3.30 -1.00 5.15 819.0 5.75 176.0 22.0 91
73.50 XOP1420I73.5 5.35 0.85 5.25 794.0 5.85 278.0 11.0 11
73.50 XOP1426I73.5 4.45 -0.10 5.25 653.0 5.90 92.0 4.0 36
74.00 XOP1405I74 4.08 0.00 4.25 1034.0 5.20 284.0 24.0 130
74.00 XOP1412I74 4.55 0.40 4.90 925.0 5.30 559.0 12.0 340
74.00 XOP1420I74 4.80 0.75 4.80 898.0 5.35 295.0 24.0 897
74.00 XOP1426I74 4.00 -0.10 4.85 351.0 5.45 158.0 20.0 52
74.50 XOP1405I74.5 2.76 -0.54 3.90 717.0 4.70 316.0 10.0 198
74.50 XOP1412I74.5 3.70 0.00 4.20 772.0 4.80 182.0 11.0 111
74.50 XOP1420I74.5 4.25 0.55 4.35 654.0 4.90 486.0 1.0 169
74.50 XOP1426I74.5 3.75 0.05 4.40 601.0 5.00 168.0 3.0 85
75.00 XOP1405I75 3.15 0.00 3.60 1055.0 4.20 261.0 10.0 219
75.00 XOP1412I75 3.85 0.75 3.75 791.0 4.30 130.0 10.0 127
75.00 XOP1420I75 4.35 0.85 4.30 88.0 4.45 556.0 552.0 5,125
75.00 XOP1426I75 3.00 -0.30 3.95 664.0 4.55 80.0 34.0 81
75.50 XOP1405I75.5 2.03 -0.46 2.81 1057.0 3.70 196.0 166.0 187
75.50 XOP1412I75.5 1.46 -1.23 3.30 794.0 3.85 470.0 18.0 144
75.50 XOP1420I75.5 2.93 0.08 3.85 80.0 4.00 518.0 1.0 132
75.50 XOP1426I75.5 2.84 -0.21 3.55 695.0 4.15 77.0 157.0 205
76.00 XOP1405I76 2.32 0.00 2.69 1059.0 3.25 442.0 21.0 98
76.00 XOP1412I76 2.92 0.61 3.15 731.0 3.35 98.0 12.0 131
76.00 XOP1420I76 3.03 0.82 3.40 388.0 3.60 650.0 2.0 365
76.00 XOP1426I76 2.57 -0.12 3.15 699.0 3.70 69.0 78.0 105
76.50 XOP1405I76.5 2.21 0.48 2.23 1120.0 2.73 283.0 3.0 121
76.50 XOP1412I76.5 2.04 0.00 2.80 163.0 2.92 78.0 26.0 199
76.50 XOP1420I76.5 2.98 0.71 3.00 399.0 3.20 731.0 16.0 60
76.50 XOP1426I76.5 2.96 0.65 3.05 240.0 3.35 346.0 3.0 78
77.00 XOP1405I77 1.95 0.60 2.02 645.0 2.28 616.0 13.0 46
77.00 XOP1412I77 1.73 0.04 2.42 30.0 2.52 249.0 21.0 247
77.00 XOP1420I77 2.45 0.51 2.45 860.0 2.77 127.0 10.0 582
77.00 XOP1426I77 2.61 0.55 2.71 221.0 2.93 69.0 13.0 113
77.50 XOP1405I77.5 1.11 0.13 1.59 699.0 1.83 293.0 10.0 329
77.50 XOP1412I77.5 1.37 0.02 1.94 645.0 2.12 147.0 44.0 262
77.50 XOP1420I77.5 2.24 0.61 2.29 72.0 2.39 303.0 19.0 20
77.50 XOP1426I77.5 2.27 0.42 2.26 269.0 2.58 191.0 142.0 52
78.00 XOP1405I78 0.75 0.01 1.28 158.0 1.43 499.0 24.0 370
78.00 XOP1412I78 1.43 0.31 1.68 40.0 1.77 575.0 19.0 28
78.00 XOP1420I78 2.00 0.75 1.98 66.0 2.05 141.0 24.0 1,633
78.00 XOP1426I78 1.85 0.34 2.01 277.0 2.25 247.0 11.0 107
78.50 XOP1405I78.5 0.83 0.32 0.99 48.0 1.06 78.0 28.0 314
78.50 XOP1412I78.5 1.11 0.24 1.35 58.0 1.41 43.0 3.0 201
78.50 XOP1420I78.5 1.09 0.00 1.66 60.0 1.72 219.0 0.0 0
78.50 XOP1426I78.5 0.99 -0.29 1.79 103.0 1.94 239.0 18.0 18
79.00 XOP1405I79 0.62 0.24 0.70 99.0 0.76 111.0 17.0 46
79.00 XOP1412I79 0.98 0.34 1.07 41.0 1.12 46.0 10.0 61
79.00 XOP1420I79 1.35 0.48 1.36 115.0 1.43 131.0 67.0 1,181
79.00 XOP1426I79 1.30 0.26 1.47 354.0 1.66 275.0 41.0 156
79.50 XOP1405I79.5 0.24 0.00 0.48 2.0 0.52 69.0 14.0 69
79.50 XOP1412I79.5 0.49 0.00 0.82 21.0 0.87 166.0 12.0 35
79.50 XOP1420I79.5 0.95 0.30 1.12 84.0 1.19 362.0 5.0 103
79.50 XOP1426I79.5 0.70 -0.18 1.15 638.0 1.40 173.0 13.0 13
80.00 XOP1405I80 0.26 0.19 0.29 20.0 0.36 336.0 1.0 57
80.00 XOP1412I80 0.34 0.00 0.59 329.0 0.67 128.0 63.0 61
80.00 XOP1420I80 0.93 0.39 0.90 60.0 0.94 31.0 1068.0 6,807
80.00 XOP1426I80 0.81 0.09 0.90 786.0 1.17 211.0 10.0 25
80.50 XOP1405I80.5 0.38 0.34 0.04 1114.0 0.25 613.0 7.0 7
80.50 XOP1412I80.5 0.47 0.24 0.44 20.0 0.50 274.0 12.0 12
80.50 XOP1420I80.5 0.42 0.00 0.71 124.0 0.75 12.0 0.0 0
80.50 XOP1426I80.5 0.70 0.14 0.76 355.0 0.96 181.0 20.0 23
81.00 XOP1405I81 0.11 0.09 0.02 1272.0 0.25 1738.0 4.0 58
81.00 XOP1412I81 0.12 0.00 0.17 529.0 0.36 196.0 0.0 0
81.00 XOP1420I81 0.48 0.19 0.55 73.0 0.61 81.0 32.0 585
81.00 XOP1426I81 0.74 0.31 0.50 873.0 0.77 56.0 21.0 1
81.50 XOP1405I81.5 0.08 0.07 0.01 10.0 0.16 1635.0 29.0 37
81.50 XOP1412I81.5 0.07 -0.02 0.09 939.0 0.30 946.0 2.0 2
81.50 XOP1420I81.5 0.19 0.00 0.34 834.0 0.47 287.0 0.0 0
81.50 XOP1426I81.5 0.31 0.00 0.43 698.0 0.63 87.0 0.0 0
82.00 XOP1405I82 0.35 0.25 0.01 98.0 0.11 1503.0 4.0 4
82.00 XOP1412I82 0.01 0.00 0.01 1096.0 0.26 1314.0 0.0 0
82.00 XOP1420I82 0.19 0.08 0.16 904.0 0.36 84.0 7.0 366
82.00 XOP1426I82 0.58 0.33 0.34 696.0 0.51 82.0 1.0 7
82.50 XOP1405I82.5 0.50 0.43 0.01 10.0 0.08 352.0 14.0 14
82.50 XOP1412I82.5 0.14 0.13 0.02 1086.0 0.25 1331.0 1.0 2
83.00 XOP1405I83 0.06 0.00 0.01 23.0 0.06 282.0 0.0 0
83.00 XOP1412I83 0.01 0.00 0.01 977.0 0.19 1196.0 0.0 0
83.00 XOP1420I83 0.16 0.09 0.15 707.0 0.22 295.0 5.0 560
83.50 XOP1405I83.5 0.37 0.33 0.01 10.0 0.04 175.0 2.0 2
83.50 XOP1412I83.5 0.01 0.00 0.01 1.0 0.15 1117.0 0.0 0
84.00 XOP1405I84 0.32 0.28 0.01 31.0 0.03 43.0 1.0 1
84.00 XOP1412I84 0.10 0.00 0.01 10.0 0.11 683.0 0.0 0
84.00 XOP1420I84 0.07 0.00 0.04 1029.0 0.13 60.0 34.0 477
84.50 XOP1405I84.5 0.03 0.00 0.01 38.0 0.03 42.0 0.0 0
85.00 XOP1405I85 0.03 0.00 0.01 148.0 0.03 57.0 0.0 0
85.00 XOP1412I85 0.07 0.00 0.01 83.0 0.07 275.0 0.0 0
85.00 XOP1420I85 0.04 0.00 0.01 10.0 0.15 639.0 2.0 1,065
85.50 XOP1405I85.5 0.03 0.00 0.01 91.0 0.03 65.0 0.0 0
86.00 XOP1405I86 0.03 0.00 0.01 54.0 0.03 64.0 0.0 0
86.00 XOP1412I86 0.04 0.00 0.01 13.0 0.05 138.0 0.0 0
86.00 XOP1420I86 0.06 0.05 0.01 10.0 0.10 533.0 1.0 193
86.50 XOP1405I86.5 0.03 0.00 0.01 51.0 0.03 64.0 0.0 0
87.00 XOP1405I87 0.03 0.00 0.01 48.0 0.03 80.0 0.0 0
87.00 XOP1412I87 0.03 0.00 0.01 62.0 0.04 87.0 0.0 0
87.00 XOP1420I87 0.03 -0.03 0.01 125.0 0.07 474.0 11.0 127
88.00 XOP1405I88 0.03 0.00 0.01 100.0 0.03 80.0 0.0 0
88.00 XOP1412I88 0.03 0.00 0.01 47.0 0.03 87.0 0.0 0
88.00 XOP1420I88 0.03 -0.01 0.01 10.0 0.05 388.0 7.0 14
89.00 XOP1405I89 0.03 0.00 0.01 77.0 0.03 80.0 0.0 0
89.00 XOP1412I89 0.03 0.00 0.02 151.0 0.03 88.0 0.0 0
89.00 XOP1420I89 0.02 -0.01 0.01 51.0 0.04 257.0 4.0 99
90.00 XOP1405I90 0.03 0.00 0.01 34.0 0.03 80.0 0.0 0
90.00 XOP1412I90 0.03 0.00 0.01 147.0 0.03 80.0 0.0 0
90.00 XOP1420I90 0.01 -0.02 0.01 89.0 0.03 170.0 1.0 35
91.00 XOP1405I91 0.03 0.00 0.01 121.0 0.03 86.0 0.0 0
91.00 XOP1412I91 0.03 0.00 0.01 55.0 0.03 80.0 0.0 0
91.00 XOP1420I91 0.01 -0.02 0.01 26.0 0.03 158.0 1.0 75
92.00 XOP1405I92 0.03 0.00 0.01 71.0 0.03 89.0 0.0 0
92.00 XOP1412I92 0.03 0.00 0.03 1.0 0.03 85.0 0.0 0
92.00 XOP1420I92 0.03 0.02 0.01 15.0 0.03 199.0 10.0 118
93.00 XOP1405I93 0.03 0.00 0.01 82.0 0.03 102.0 0.0 0
93.00 XOP1412I93 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
93.00 XOP1420I93 0.01 -0.02 0.01 110.0 0.03 251.0 1.0 65
94.00 XOP1405I94 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
94.00 XOP1420I94 0.03 0.00 0.01 272.0 0.03 229.0 0.0 0
95.00 XOP1405I95 0.03 0.00 0.00 0.0 0.03 80.0 0.0 0
95.00 XOP1420I95 0.03 0.00 0.01 123.0 0.03 253.0 0.0 0
96.00 XOP1405I96 0.03 0.00 0.00 0.0 0.03 101.0 0.0 0
97.00 XOP1405I97 0.03 0.00 0.00 0.0 0.03 128.0 0.0 0

Put Options: XOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 XOP1420U35 0.09 0.06 0.01 10.0 0.03 387.0 22.0 22
36.00 XOP1420U36 0.03 0.00 0.01 10.0 0.03 296.0 0.0 0
37.00 XOP1420U37 0.03 0.00 0.01 10.0 0.03 296.0 0.0 0
38.00 XOP1420U38 0.03 0.00 0.01 10.0 0.03 296.0 0.0 0
39.00 XOP1420U39 0.03 0.00 0.01 10.0 0.03 296.0 0.0 0
40.00 XOP1420U40 0.07 0.04 0.01 10.0 0.03 387.0 30.0 41
41.00 XOP1420U41 0.03 0.00 0.01 374.0 0.03 274.0 0.0 0
42.00 XOP1420U42 0.03 0.00 0.01 214.0 0.03 296.0 0.0 0
43.00 XOP1420U43 0.03 0.00 0.01 10.0 0.03 296.0 0.0 0
44.00 XOP1420U44 0.02 -0.01 0.01 10.0 0.03 389.0 1.0 4
45.00 XOP1420U45 0.07 0.04 0.01 10.0 0.03 387.0 50.0 75
46.00 XOP1420U46 0.03 0.00 0.01 10.0 0.03 266.0 0.0 0
47.00 XOP1420U47 0.03 0.00 0.01 10.0 0.03 241.0 0.0 0
48.00 XOP1420U48 0.03 0.00 0.01 10.0 0.03 248.0 0.0 0
49.00 XOP1420U49 0.03 0.00 0.01 10.0 0.03 241.0 0.0 0
50.00 XOP1420U50 0.10 0.07 0.01 10.0 0.03 404.0 20.0 44
51.00 XOP1420U51 0.03 0.00 0.01 1.0 0.03 305.0 0.0 0
52.00 XOP1420U52 0.03 0.00 0.01 10.0 0.03 313.0 0.0 0
53.00 XOP1420U53 0.03 0.00 0.01 10.0 0.03 313.0 0.0 0
54.00 XOP1420U54 0.06 0.03 0.01 10.0 0.03 440.0 25.0 35
55.00 XOP1420U55 0.08 0.05 0.01 10.0 0.03 452.0 1.0 69
56.00 XOP1420U56 0.04 0.01 0.01 10.0 0.03 450.0 1.0 29
57.00 XOP1420U57 1.67 1.64 0.01 10.0 0.03 314.0 10.0 50
58.00 XOP1420U58 0.03 0.00 0.01 10.0 0.03 448.0 2.0 55
59.00 XOP1420U59 0.17 0.14 0.01 10.0 0.03 383.0 5.0 35
60.00 XOP1420U60 0.02 -0.01 0.01 10.0 0.03 406.0 5.0 141
61.00 XOP1420U61 0.23 0.21 0.01 10.0 0.02 29.0 1.0 87
62.00 XOP1420U62 0.04 -0.01 0.01 10.0 0.04 414.0 7.0 135
63.00 XOP1420U63 0.04 0.00 0.01 10.0 0.06 559.0 2.0 2,020
64.00 XOP1420U64 0.12 0.02 0.01 10.0 0.05 418.0 3.0 161
65.00 XOP1420U65 0.08 0.07 0.01 10.0 0.09 577.0 7.0 24,561
65.00 XOP1426U65 0.18 0.16 0.01 10.0 0.17 728.0 6.0 61
66.00 XOP1420U66 0.05 0.00 0.01 333.0 0.13 616.0 5.0 482
66.00 XOP1426U66 0.69 0.68 0.01 10.0 0.22 743.0 50.0 50
67.00 XOP1405U67 0.03 0.00 0.00 0.0 0.03 92.0 0.0 0
67.00 XOP1420U67 0.05 0.04 0.01 78.0 0.16 945.0 1.0 1,638
67.00 XOP1426U67 0.60 0.56 0.01 897.0 0.17 689.0 1.0 1
67.50 XOP1412U67.5 0.35 0.34 0.01 38.0 0.08 312.0 10.0 59
67.50 XOP1420U67.5 0.02 0.00 0.01 10.0 0.16 517.0 0.0 0
67.50 XOP1426U67.5 0.03 0.00 0.03 397.0 0.29 1001.0 0.0 0
68.00 XOP1405U68 0.04 0.00 0.00 0.0 0.03 57.0 0.0 0
68.00 XOP1412U68 0.05 0.04 0.01 54.0 0.09 528.0 16.0 159
68.00 XOP1420U68 0.07 -0.03 0.01 10.0 0.14 785.0 2.0 1,278
68.00 XOP1426U68 0.26 0.23 0.05 112.0 0.26 994.0 4.0 5
68.50 XOP1412U68.5 1.00 0.99 0.01 10.0 0.11 867.0 16.0 81
68.50 XOP1420U68.5 0.01 0.00 0.01 1028.0 0.23 1154.0 0.0 0
68.50 XOP1426U68.5 0.06 0.00 0.01 876.0 0.25 947.0 0.0 0
69.00 XOP1405U69 0.05 0.00 0.01 10.0 0.03 50.0 0.0 0
69.00 XOP1412U69 0.35 0.34 0.01 10.0 0.13 909.0 45.0 143
69.00 XOP1420U69 0.11 -0.02 0.02 92.0 0.14 949.0 9.0 28,430
69.00 XOP1426U69 0.14 0.06 0.05 421.0 0.26 971.0 7.0 18
69.50 XOP1412U69.5 0.60 0.59 0.01 10.0 0.15 982.0 13.0 28
69.50 XOP1420U69.5 0.24 0.20 0.02 882.0 0.25 1155.0 5.0 179
69.50 XOP1426U69.5 0.44 0.34 0.05 834.0 0.28 962.0 5.0 10
70.00 XOP1405U70 0.01 0.00 0.01 54.0 0.04 72.0 0.0 0
70.00 XOP1412U70 0.76 0.75 0.01 113.0 0.17 1034.0 3.0 30
70.00 XOP1420U70 0.13 0.03 0.05 158.0 0.17 930.0 633.0 6,930
70.00 XOP1426U70 0.50 0.39 0.07 609.0 0.31 980.0 12.0 24
70.50 XOP1412U70.5 0.61 0.57 0.02 141.0 0.20 1165.0 22.0 58
70.50 XOP1420U70.5 0.65 0.58 0.02 941.0 0.27 1122.0 20.0 20
70.50 XOP1426U70.5 0.38 0.25 0.09 455.0 0.31 1014.0 10.0 22
71.00 XOP1405U71 0.01 0.00 0.01 10.0 0.05 99.0 0.0 0
71.00 XOP1412U71 0.95 0.92 0.01 149.0 0.23 1214.0 1.0 16
71.00 XOP1420U71 0.13 -0.02 0.08 90.0 0.19 1120.0 3.0 1,650
71.00 XOP1426U71 0.57 0.39 0.15 68.0 0.32 1069.0 3.0 53
71.50 XOP1412U71.5 1.40 1.36 0.02 126.0 0.26 1265.0 7.0 7
71.50 XOP1420U71.5 0.81 0.69 0.08 503.0 0.26 1277.0 40.0 40
71.50 XOP1426U71.5 0.21 0.00 0.16 179.0 0.38 1133.0 0.0 0
72.00 XOP1405U72 0.10 0.09 0.01 10.0 0.10 1344.0 41.0 120
72.00 XOP1412U72 0.80 0.72 0.03 162.0 0.18 617.0 10.0 10
72.00 XOP1420U72 0.17 -0.07 0.14 73.0 0.18 84.0 44.0 22,448
72.00 XOP1426U72 0.32 0.04 0.17 314.0 0.39 1096.0 10.0 138
72.50 XOP1405U72.5 0.81 0.79 0.01 1.0 0.11 1305.0 5.0 30
72.50 XOP1412U72.5 0.91 0.85 0.02 972.0 0.22 1355.0 10.0 10
72.50 XOP1420U72.5 0.60 0.40 0.12 573.0 0.35 1392.0 5.0 52
72.50 XOP1426U72.5 0.50 0.21 0.20 331.0 0.44 1096.0 4.0 17
73.00 XOP1405U73 0.07 0.00 0.01 10.0 0.14 1416.0 75.0 131
73.00 XOP1412U73 0.16 0.01 0.05 124.0 0.27 1318.0 100.0 245
73.00 XOP1420U73 0.21 -0.08 0.19 59.0 0.23 108.0 94.0 34,445
73.00 XOP1426U73 0.44 0.09 0.26 248.0 0.49 1092.0 10.0 57
73.50 XOP1405U73.5 0.48 0.46 0.01 10.0 0.17 1512.0 10.0 2,525
73.50 XOP1412U73.5 1.51 1.35 0.02 954.0 0.27 1238.0 3.0 67
73.50 XOP1420U73.5 0.39 0.00 0.18 556.0 0.41 1394.0 2.0 94
73.50 XOP1426U73.5 0.79 0.30 0.32 101.0 0.57 524.0 10.0 25
74.00 XOP1405U74 0.36 0.32 0.02 66.0 0.15 1526.0 5.0 41
74.00 XOP1412U74 0.20 -0.03 0.12 43.0 0.23 1119.0 5.0 205
74.00 XOP1420U74 0.28 -0.16 0.26 33.0 0.29 77.0 186.0 4,619
74.00 XOP1426U74 0.65 0.10 0.39 32.0 0.57 1088.0 26.0 26
74.50 XOP1405U74.5 0.12 0.06 0.03 63.0 0.15 1470.0 1.0 66
74.50 XOP1412U74.5 0.45 0.18 0.10 636.0 0.31 1312.0 1.0 317
74.50 XOP1420U74.5 0.47 -0.01 0.30 36.0 0.34 464.0 1.0 59
74.50 XOP1426U74.5 0.72 0.09 0.45 32.0 0.53 581.0 30.0 96
75.00 XOP1405U75 0.14 0.00 0.06 50.0 0.17 28.0 60.0 77
75.00 XOP1412U75 0.48 0.15 0.17 48.0 0.23 1013.0 20.0 73
75.00 XOP1420U75 0.41 -0.23 0.35 101.0 0.39 231.0 31.0 5,136
75.00 XOP1426U75 0.92 0.18 0.52 42.0 0.62 804.0 6.0 35
75.50 XOP1405U75.5 0.28 0.10 0.01 1267.0 0.15 1502.0 19.0 505
75.50 XOP1412U75.5 2.17 1.77 0.21 42.0 0.27 1095.0 8.0 19
75.50 XOP1420U75.5 1.55 0.87 0.41 178.0 0.46 81.0 58.0 168
75.50 XOP1426U75.5 1.78 0.92 0.60 62.0 0.72 520.0 64.0 32
76.00 XOP1405U76 0.29 0.07 0.06 265.0 0.13 807.0 10.0 51
76.00 XOP1412U76 0.50 0.00 0.26 43.0 0.30 139.0 1.0 20
76.00 XOP1420U76 0.52 -0.31 0.51 46.0 0.54 20.0 422.0 3,783
76.00 XOP1426U76 2.61 1.61 0.70 34.0 0.88 1048.0 20.0 20
76.50 XOP1405U76.5 0.13 -0.23 0.09 151.0 0.14 379.0 12.0 255
76.50 XOP1412U76.5 1.65 1.02 0.32 111.0 0.36 30.0 12.0 64
76.50 XOP1420U76.5 0.61 -0.35 0.60 128.0 0.63 160.0 503.0 383
76.50 XOP1426U76.5 2.20 1.05 0.81 53.0 1.01 1076.0 49.0 49
77.00 XOP1405U77 0.24 -0.20 0.13 213.0 0.18 33.0 22.0 83
77.00 XOP1412U77 1.94 1.17 0.41 57.0 0.47 449.0 11.0 48
77.00 XOP1420U77 0.86 -0.44 0.73 79.0 0.78 91.0 17.0 3,423
77.00 XOP1426U77 2.48 1.15 0.95 58.0 1.10 868.0 10.0 10
77.50 XOP1405U77.5 0.29 -0.31 0.20 189.0 0.25 44.0 1.0 121
77.50 XOP1412U77.5 1.33 0.38 0.52 97.0 0.57 86.0 26.0 78
77.50 XOP1420U77.5 1.10 -0.54 0.85 173.0 0.92 165.0 22.0 198
77.50 XOP1426U77.5 1.55 -0.02 1.10 36.0 1.28 742.0 10.0 10
78.00 XOP1405U78 1.01 0.21 0.30 209.0 0.36 48.0 150.0 240
78.00 XOP1412U78 2.67 1.51 0.65 240.0 0.71 40.0 8.0 32
78.00 XOP1420U78 1.45 -0.11 1.04 70.0 1.09 140.0 36.0 630
78.00 XOP1426U78 1.69 -0.10 1.27 44.0 1.43 194.0 10.0 64
78.50 XOP1405U78.5 0.67 -0.39 0.46 31.0 0.51 20.0 30.0 101
78.50 XOP1412U78.5 1.87 0.51 0.82 245.0 0.88 35.0 30.0 48
78.50 XOP1420U78.5 1.64 -0.13 1.23 72.0 1.29 106.0 19.0 88
78.50 XOP1426U78.5 2.45 0.40 1.47 23.0 1.62 518.0 6.0 14
79.00 XOP1405U79 1.35 0.00 0.65 32.0 0.78 1244.0 0.0 0
79.00 XOP1412U79 1.36 -0.29 1.04 88.0 1.10 59.0 18.0 94
79.00 XOP1420U79 1.70 -0.35 1.44 94.0 1.53 297.0 8.0 919
79.00 XOP1426U79 3.80 1.57 1.69 28.0 1.83 340.0 31.0 41
79.50 XOP1405U79.5 5.55 3.81 0.92 31.0 1.28 1446.0 10.0 22
79.50 XOP1412U79.5 1.62 -0.33 1.29 52.0 1.35 56.0 21.0 23
79.50 XOP1420U79.5 4.20 1.87 1.69 86.0 1.88 638.0 20.0 20
79.50 XOP1426U79.5 5.65 3.03 1.93 45.0 2.35 693.0 10.0 10
80.00 XOP1405U80 1.67 -0.40 1.22 141.0 1.31 51.0 1.0 95
80.00 XOP1412U80 2.42 0.10 1.56 156.0 1.85 1250.0 15.0 46
80.00 XOP1420U80 2.01 -0.68 1.96 98.0 2.07 17.0 17.0 13,370
80.00 XOP1426U80 2.70 -0.21 2.21 29.0 2.66 612.0 29.0 30
80.50 XOP1405U80.5 2.49 -0.03 1.60 65.0 1.76 1216.0 30.0 10
80.50 XOP1412U80.5 2.21 -0.50 1.89 73.0 2.19 1242.0 5.0 28
80.50 XOP1420U80.5 5.50 2.45 2.28 62.0 2.39 58.0 2.0 51
80.50 XOP1426U80.5 3.20 0.00 2.51 18.0 3.25 674.0 0.0 0
81.00 XOP1405U81 6.50 3.52 2.00 109.0 2.33 1354.0 3.0 2
81.00 XOP1412U81 5.65 2.55 2.26 67.0 2.53 1190.0 12.0 11
81.00 XOP1420U81 3.80 0.35 2.63 52.0 2.89 970.0 11.0 340
81.00 XOP1426U81 3.55 0.00 2.84 18.0 3.45 594.0 0.0 0
81.50 XOP1405U81.5 3.40 0.00 2.41 29.0 2.77 1103.0 0.0 0
81.50 XOP1412U81.5 7.75 4.20 2.65 75.0 3.20 1183.0 1.0 2
81.50 XOP1420U81.5 4.45 0.60 3.00 44.0 3.15 494.0 1.0 1
81.50 XOP1426U81.5 4.55 0.60 3.15 53.0 3.75 805.0 11.0 14
82.00 XOP1405U82 6.14 2.24 2.90 74.0 3.40 1271.0 10.0 10
82.00 XOP1412U82 4.00 0.00 3.05 95.0 3.85 1227.0 0.0 0
82.00 XOP1420U82 4.90 0.65 3.40 41.0 3.95 1040.0 10.0 162
82.00 XOP1426U82 6.05 1.65 3.55 58.0 4.15 660.0 15.0 15
82.50 XOP1405U82.5 6.00 1.65 3.35 136.0 4.05 1252.0 3.0 2
82.50 XOP1412U82.5 9.35 4.90 3.50 75.0 4.60 1099.0 3.0 3
83.00 XOP1405U83 5.00 0.10 3.85 129.0 4.40 1275.0 10.0 10
83.00 XOP1412U83 4.90 0.00 3.95 65.0 5.10 1059.0 0.0 0
83.00 XOP1420U83 5.85 0.70 4.25 51.0 4.80 1005.0 2.0 290
83.50 XOP1405U83.5 5.35 0.00 4.35 197.0 5.35 1232.0 0.0 0
83.50 XOP1412U83.5 5.40 0.00 4.40 82.0 5.55 1029.0 0.0 0
84.00 XOP1405U84 5.85 0.00 4.85 103.0 5.85 1064.0 0.0 0
84.00 XOP1412U84 5.90 0.00 4.90 72.0 6.05 1023.0 0.0 0
84.00 XOP1420U84 9.10 3.00 5.15 30.0 6.30 819.0 6.0 71
84.50 XOP1405U84.5 6.35 0.00 5.35 47.0 6.35 261.0 0.0 0
85.00 XOP1405U85 6.85 0.00 5.85 43.0 6.85 166.0 0.0 0
85.00 XOP1412U85 6.90 0.00 5.90 50.0 7.05 776.0 0.0 0
85.00 XOP1420U85 7.35 0.25 6.10 41.0 7.25 819.0 5.0 77
85.50 XOP1405U85.5 7.35 0.00 6.35 31.0 7.35 226.0 0.0 0
86.00 XOP1405U86 7.85 0.00 6.85 41.0 7.85 226.0 0.0 0
86.00 XOP1412U86 7.85 0.00 6.90 45.0 8.05 433.0 0.0 0
86.00 XOP1420U86 9.17 1.12 7.05 41.0 7.65 796.0 46.0 58
86.50 XOP1405U86.5 8.35 0.00 7.35 32.0 8.35 206.0 0.0 0
87.00 XOP1405U87 8.85 0.00 7.85 31.0 8.85 285.0 0.0 0
87.00 XOP1412U87 8.85 0.00 7.85 42.0 9.05 133.0 0.0 0
87.00 XOP1420U87 7.35 -1.70 8.05 41.0 8.65 847.0 10.0 42
88.00 XOP1405U88 9.85 0.00 8.70 132.0 9.85 279.0 0.0 0
88.00 XOP1412U88 9.85 0.00 8.85 31.0 10.25 160.0 0.0 0
88.00 XOP1420U88 10.00 -0.05 9.05 67.0 9.65 845.0 1.0 20
89.00 XOP1405U89 10.85 0.00 9.70 192.0 10.85 285.0 0.0 0
89.00 XOP1412U89 10.80 0.00 9.85 52.0 11.25 267.0 0.0 0
89.00 XOP1420U89 11.15 0.10 10.00 307.0 11.50 456.0 3.0 76
90.00 XOP1405U90 12.95 1.05 10.85 35.0 12.20 136.0 11.0 11
90.00 XOP1412U90 11.80 0.00 10.85 28.0 12.30 81.0 0.0 0
90.00 XOP1420U90 14.20 2.40 11.00 109.0 12.50 405.0 44.0 89
91.00 XOP1405U91 12.85 0.00 11.70 25.0 13.20 60.0 0.0 0
91.00 XOP1412U91 12.70 0.00 11.55 35.0 13.30 33.0 0.0 0
91.00 XOP1420U91 10.60 -2.40 12.05 27.0 13.50 200.0 23.0 17
92.00 XOP1405U92 13.85 0.00 12.70 20.0 14.20 60.0 0.0 0
92.00 XOP1412U92 13.05 0.00 12.55 20.0 14.30 33.0 0.0 0
92.00 XOP1420U92 16.65 2.65 13.05 28.0 14.50 255.0 1.0 1
93.00 XOP1405U93 14.55 0.00 13.70 25.0 15.20 42.0 0.0 0
93.00 XOP1412U93 14.80 0.00 13.55 395.0 15.30 154.0 0.0 0
93.00 XOP1420U93 15.00 0.00 13.95 48.0 15.50 255.0 0.0 0
94.00 XOP1405U94 15.85 0.00 14.70 25.0 16.20 60.0 0.0 0
94.00 XOP1420U94 16.00 0.00 15.00 40.0 16.50 285.0 0.0 0
95.00 XOP1405U95 21.29 4.44 15.80 35.0 17.20 133.0 4.0 4
95.00 XOP1420U95 15.40 -1.65 16.00 41.0 17.50 198.0 1.0 1
96.00 XOP1405U96 17.10 0.00 16.60 20.0 18.20 60.0 0.0 0
97.00 XOP1405U97 18.80 0.00 17.80 35.0 19.20 133.0 0.0 0
Trading Center