SPDR SP OlGs EP Shs  $70.11

down -2.19


22/9/2014 04:00 PM  |  NYSEARCA : XOP
Last Trade: 70.11
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -2.19 (-3.03 %)
Prev Close: 72.30
Open: 72.15
Bid: 70.03
Ask: 70.18
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XOP Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: XOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
64.00 XOP1426I64 9.80 0.00 5.75 1888.0 6.35 517.0 27.0 27
65.00 XOP1426I65 7.05 0.00 4.80 1443.0 5.80 741.0 0.0 0
65.50 XOP1426I65.5 6.65 0.00 4.30 1662.0 5.25 604.0 0.0 0
66.00 XOP1426I66 4.05 -3.75 4.00 2310.0 4.40 1007.0 18.0 7
66.50 XOP1426I66.5 3.65 -2.00 3.65 1123.0 3.90 500.0 37.0 0
67.00 XOP1426I67 5.15 0.00 3.15 1140.0 3.40 386.0 0.0 0
67.50 XOP1426I67.5 4.65 0.00 2.70 813.0 3.05 599.0 0.0 0
68.00 XOP1426I68 2.39 -1.81 2.35 106.0 2.46 114.0 17.0 10
68.50 XOP1426I68.5 2.94 -0.76 1.93 547.0 2.04 80.0 10.0 0
69.00 XOP1426I69 7.25 4.00 1.57 10.0 1.66 385.0 10.0 10
69.50 XOP1426I69.5 1.28 -1.57 1.28 39.0 1.33 93.0 55.0 11
70.00 XOP1426I70 0.97 -1.53 0.95 29.0 0.97 16.0 157.0 12
70.50 XOP1426I70.5 0.71 -2.44 0.70 29.0 0.74 82.0 265.0 27
71.00 XOP1426I71 0.66 -1.06 0.49 106.0 0.53 4.0 84.0 52
71.50 XOP1426I71.5 0.39 -1.51 0.34 133.0 0.38 8.0 31.0 148
72.00 XOP1426I72 0.27 -0.96 0.23 26.0 0.26 50.0 294.0 119
72.50 XOP1426I72.5 0.20 -0.88 0.16 226.0 0.24 745.0 48.0 101
73.00 XOP1426I73 0.25 -0.60 0.11 30.0 0.21 882.0 4.0 160
73.50 XOP1426I73.5 0.11 -0.37 0.08 30.0 0.23 1527.0 6.0 360
74.00 XOP1426I74 0.09 -0.23 0.06 41.0 0.12 475.0 169.0 622
74.50 XOP1426I74.5 0.07 -0.26 0.04 121.0 0.18 434.0 62.0 326
75.00 XOP1426I75 0.11 -0.09 0.03 25.0 0.17 543.0 1.0 340
75.50 XOP1426I75.5 0.32 0.00 0.02 147.0 0.13 93.0 1.0 317
76.00 XOP1426I76 0.26 0.19 0.01 110.0 0.12 603.0 47.0 235
76.50 XOP1426I76.5 0.03 -0.01 0.04 169.0 0.09 618.0 1.0 156
77.00 XOP1426I77 0.30 0.27 0.02 10.0 0.08 1422.0 48.0 191
77.50 XOP1426I77.5 0.02 0.00 0.02 55.0 0.06 1493.0 5.0 139
78.00 XOP1426I78 0.08 -0.04 0.06 49.0 0.06 1413.0 7.0 109
78.50 XOP1426I78.5 0.05 -0.04 0.04 61.0 0.05 1088.0 24.0 100
79.00 XOP1426I79 0.04 0.00 0.03 63.0 0.05 1143.0 3.0 162
79.50 XOP1426I79.5 0.08 0.02 0.01 291.0 0.04 360.0 10.0 30
80.00 XOP1426I80 0.03 -0.03 0.01 234.0 0.03 215.0 1.0 45
80.50 XOP1426I80.5 0.09 0.05 0.01 213.0 0.03 292.0 3.0 23
81.00 XOP1426I81 0.35 0.31 0.01 10.0 0.03 328.0 1.0 22
81.50 XOP1426I81.5 0.04 0.00 0.01 10.0 0.03 324.0 0.0 0
82.00 XOP1426I82 0.13 0.09 0.01 10.0 0.03 335.0 60.0 66
82.50 XOP1426I82.5 0.03 0.00 0.00 0.0 0.03 157.0 0.0 0
83.00 XOP1426I83 0.06 0.03 0.01 159.0 0.03 333.0 10.0 10
84.00 XOP1426I84 0.03 0.00 0.01 89.0 0.03 317.0 0.0 0
85.00 XOP1426I85 0.03 0.00 0.00 0.0 0.03 182.0 0.0 0
86.00 XOP1426I86 0.03 0.00 0.00 0.0 0.03 179.0 0.0 0
87.00 XOP1426I87 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0

Put Options: XOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
64.00 XOP1426U64 0.03 0.02 0.03 30.0 0.04 37.0 8.0 2
65.00 XOP1426U65 0.05 0.04 0.01 699.0 0.10 432.0 10.0 58
65.50 XOP1426U65.5 0.07 0.06 0.02 887.0 0.13 350.0 10.0 0
66.00 XOP1426U66 0.69 0.66 0.02 846.0 0.12 387.0 50.0 50
66.50 XOP1426U66.5 0.10 0.08 0.07 700.0 0.13 277.0 10.0 0
67.00 XOP1426U67 0.16 0.13 0.02 3014.0 0.17 597.0 4.0 1
67.50 XOP1426U67.5 0.15 0.12 0.09 3017.0 0.22 620.0 10.0 0
68.00 XOP1426U68 0.24 0.20 0.23 154.0 0.27 193.0 17.0 6
68.50 XOP1426U68.5 0.34 0.33 0.30 659.0 0.36 122.0 92.0 0
69.00 XOP1426U69 0.41 0.39 0.44 70.0 0.49 85.0 55.0 74
69.50 XOP1426U69.5 0.65 0.55 0.59 107.0 0.64 71.0 127.0 32
70.00 XOP1426U70 0.80 0.54 0.79 67.0 0.83 78.0 149.0 99
70.50 XOP1426U70.5 1.02 0.61 1.01 219.0 1.08 109.0 322.0 176
71.00 XOP1426U71 1.33 0.80 1.34 91.0 1.41 53.0 187.0 174
71.50 XOP1426U71.5 1.77 1.23 1.63 322.0 1.72 128.0 64.0 416
72.00 XOP1426U72 1.53 0.77 2.08 119.0 2.16 91.0 22.0 1,398
72.50 XOP1426U72.5 2.20 1.15 2.33 2739.0 2.67 946.0 13.0 981
73.00 XOP1426U73 2.01 0.91 2.43 1324.0 3.15 429.0 9.0 805
73.50 XOP1426U73.5 1.57 0.00 2.73 1514.0 3.60 399.0 41.0 120
74.00 XOP1426U74 1.28 0.00 3.20 896.0 4.05 442.0 44.0 224
74.50 XOP1426U74.5 4.50 2.36 3.70 2328.0 4.50 290.0 10.0 170
75.00 XOP1426U75 4.54 2.01 4.30 2536.0 5.05 849.0 1.0 470
75.50 XOP1426U75.5 3.25 0.00 4.40 2452.0 5.55 510.0 12.0 468
76.00 XOP1426U76 3.85 0.00 4.90 2530.0 6.05 849.0 88.0 271
76.50 XOP1426U76.5 4.00 0.00 5.40 2522.0 6.55 888.0 6.0 384
77.00 XOP1426U77 6.10 1.80 5.90 2513.0 7.05 779.0 19.0 163
77.50 XOP1426U77.5 3.25 -0.75 6.50 1701.0 7.50 742.0 24.0 52
78.00 XOP1426U78 4.95 0.00 6.90 1730.0 8.00 279.0 9.0 109
78.50 XOP1426U78.5 5.45 0.00 7.50 624.0 8.50 147.0 18.0 32
79.00 XOP1426U79 5.95 0.00 7.95 1041.0 9.00 305.0 1.0 103
79.50 XOP1426U79.5 5.65 -0.40 8.45 1087.0 9.50 163.0 10.0 10
80.00 XOP1426U80 4.90 -1.65 8.95 1361.0 10.00 169.0 10.0 30
80.50 XOP1426U80.5 7.10 0.00 9.45 467.0 10.55 119.0 0.0 0
81.00 XOP1426U81 7.60 0.00 9.95 459.0 11.05 119.0 0.0 0
81.50 XOP1426U81.5 4.55 -3.50 10.45 1084.0 11.50 163.0 11.0 14
82.00 XOP1426U82 6.05 -2.50 11.00 1084.0 12.00 163.0 15.0 15
82.50 XOP1426U82.5 9.05 0.00 11.45 197.0 12.50 90.0 0.0 0
83.00 XOP1426U83 7.45 -2.10 11.95 781.0 13.00 126.0 31.0 31
84.00 XOP1426U84 10.55 0.00 13.00 5.0 14.00 1.0 0.0 0
85.00 XOP1426U85 10.52 -1.08 14.00 776.0 15.00 125.0 89.0 89
86.00 XOP1426U86 12.55 0.00 15.00 5.0 16.00 1.0 0.0 0
87.00 XOP1426U87 14.95 1.35 16.05 627.0 17.00 92.0 19.0 0
Trading Center