$59.68 -0.39 (-0.65%) SPDR SP OlGs EP Shs - NYSEARCA

Oct. 30, 2014 | 09:33 AM
Last Trade: 59.68
Trade Time: Oct 30 09:33 AM Eastern Daylight Time
Change: -0.39 (-0.65%)
Prev Close: 60.07
Open: 59.45
Bid: 59.65
Ask: 59.68
Options:

Call Options: XOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 XOP1431J40 19.55 0.40 19.05 10.0 20.65 10.0 27.0 27
41.00 XOP1431J41 18.10 0.00 18.05 10.0 19.65 10.0 0.0 0
42.00 XOP1431J42 17.10 0.00 17.05 10.0 18.65 10.0 0.0 0
43.00 XOP1431J43 12.95 -3.15 16.05 10.0 17.65 10.0 32.0 32
44.00 XOP1431J44 15.15 0.00 15.05 10.0 16.65 10.0 0.0 0
45.00 XOP1431J45 15.65 0.00 14.05 10.0 15.65 10.0 10.0 20
46.00 XOP1431J46 14.65 0.00 13.05 10.0 14.65 10.0 10.0 37
47.00 XOP1431J47 13.65 0.00 12.05 10.0 13.65 10.0 10.0 43
48.00 XOP1431J48 12.65 0.00 11.05 10.0 12.65 10.0 10.0 20
49.00 XOP1431J49 7.20 -3.00 10.05 10.0 11.65 10.0 30.0 30
49.50 XOP1431J49.5 9.70 0.00 9.85 10.0 10.85 10.0 0.0 16
50.00 XOP1431J50 7.95 -1.25 9.35 10.0 10.35 10.0 86.0 76
50.50 XOP1431J50.5 8.00 -0.70 8.85 10.0 9.85 10.0 16.0 16
51.00 XOP1431J51 9.65 0.00 8.35 10.0 9.35 10.0 10.0 170
51.50 XOP1431J51.5 7.70 0.00 7.85 10.0 8.85 10.0 0.0 0
52.00 XOP1431J52 8.65 0.00 7.35 10.0 8.35 10.0 31.0 314
52.50 XOP1431J52.5 7.45 0.00 6.85 10.0 7.85 10.0 16.0 16
53.00 XOP1431J53 7.00 0.00 6.35 10.0 7.35 10.0 28.0 152
53.50 XOP1431J53.5 5.75 0.00 5.85 10.0 6.85 10.0 0.0 0
54.00 XOP1431J54 6.00 0.00 5.40 10.0 6.40 10.0 16.0 117
54.50 XOP1431J54.5 5.45 0.00 5.00 10.0 6.00 10.0 37.0 139
55.00 XOP1431J55 2.51 -1.79 4.50 10.0 5.30 10.0 22.0 164
55.50 XOP1431J55.5 5.30 0.00 4.00 10.0 4.80 10.0 16.0 74
56.00 XOP1431J56 2.91 -0.49 3.55 10.0 4.35 10.0 16.0 111
56.50 XOP1431J56.5 4.35 0.00 3.05 10.0 3.85 10.0 1.0 133
57.00 XOP1431J57 3.55 0.00 2.60 10.0 3.40 10.0 12.0 246
57.50 XOP1431J57.5 3.25 0.00 2.17 10.0 2.97 10.0 27.0 120
58.00 XOP1431J58 2.26 0.00 1.90 10.0 2.40 10.0 30.0 245
58.50 XOP1431J58.5 1.36 -0.09 1.50 10.0 2.00 10.0 128.0 287
59.00 XOP1431J59 1.19 0.00 1.14 10.0 1.64 10.0 32.0 214
59.50 XOP1431J59.5 1.04 0.00 0.81 10.0 1.17 17.0 52.0 304
60.00 XOP1431J60 1.00 0.00 0.53 10.0 0.91 17.0 84.0 701
60.50 XOP1431J60.5 0.54 0.00 0.29 10.0 0.71 17.0 56.0 474
61.00 XOP1431J61 0.42 0.00 0.18 10.0 0.42 28.0 125.0 315
61.50 XOP1431J61.5 0.28 0.00 0.09 11.0 0.34 28.0 33.0 108
62.00 XOP1431J62 0.30 0.00 0.02 46.0 0.36 26.0 14.0 262
62.50 XOP1431J62.5 0.24 0.00 0.03 36.0 0.21 36.0 8.0 603
63.00 XOP1431J63 0.13 0.00 0.01 10.0 0.17 26.0 30.0 515
63.50 XOP1431J63.5 0.05 0.02 0.03 1225.0 0.20 57.0 3.0 870
64.00 XOP1431J64 0.05 0.04 0.01 1051.0 0.17 57.0 1.0 291
64.50 XOP1431J64.5 0.17 0.16 0.01 102.0 0.12 57.0 1.0 120
65.00 XOP1431J65 0.20 0.19 0.01 163.0 0.11 46.0 5.0 4,644
65.50 XOP1431J65.5 0.13 0.09 0.01 348.0 0.11 57.0 10.0 121
66.00 XOP1431J66 0.71 0.68 0.02 50.0 0.11 57.0 40.0 131
66.50 XOP1431J66.5 0.26 0.23 0.01 73.0 0.11 75.0 1.0 116
67.00 XOP1431J67 0.08 0.05 0.01 12.0 0.11 57.0 2.0 221
67.50 XOP1431J67.5 0.10 0.07 0.02 40.0 0.11 75.0 4.0 52
68.00 XOP1431J68 0.05 0.02 0.01 37.0 0.11 75.0 1.0 31
68.50 XOP1431J68.5 0.09 0.06 0.01 20.0 0.11 57.0 1.0 98
69.00 XOP1431J69 0.04 0.01 0.01 60.0 0.11 57.0 7.0 114
69.50 XOP1431J69.5 0.12 0.09 0.01 3.0 0.11 57.0 1.0 101
70.00 XOP1431J70 0.09 0.06 0.01 2.0 0.11 57.0 8.0 213
70.50 XOP1431J70.5 1.47 1.44 0.01 61.0 0.11 75.0 5.0 38
71.00 XOP1431J71 0.05 0.02 0.01 1.0 0.11 57.0 1.0 36
71.50 XOP1431J71.5 0.22 0.19 0.01 12.0 0.11 57.0 7.0 41
72.00 XOP1431J72 0.02 -0.01 0.01 76.0 0.14 75.0 1.0 148
72.50 XOP1431J72.5 0.08 0.05 0.01 36.0 0.14 57.0 2.0 36
73.00 XOP1431J73 0.06 0.05 0.01 1.0 0.14 57.0 10.0 57
73.50 XOP1431J73.5 0.12 0.09 0.01 2.0 0.14 57.0 7.0 174
74.00 XOP1431J74 0.05 0.03 0.01 4.0 0.14 57.0 2.0 169
74.50 XOP1431J74.5 0.56 0.55 0.01 20.0 0.14 57.0 20.0 159
75.00 XOP1431J75 0.01 -0.01 0.01 20.0 0.14 75.0 20.0 614
75.50 XOP1431J75.5 0.32 0.29 0.01 10.0 0.14 57.0 6.0 33
76.00 XOP1431J76 0.11 0.08 0.01 10.0 0.14 57.0 5.0 54
76.50 XOP1431J76.5 0.02 0.00 0.02 1.0 0.14 57.0 1.0 10
77.00 XOP1431J77 0.01 -0.01 0.03 5.0 0.14 75.0 1.0 55
77.50 XOP1431J77.5 0.04 0.01 0.01 1.0 0.14 57.0 3.0 14
78.00 XOP1431J78 0.02 0.00 0.01 2.0 0.14 57.0 1.0 84
78.50 XOP1431J78.5 0.45 0.43 0.01 1.0 0.14 57.0 5.0 99
79.00 XOP1431J79 0.02 -0.01 0.01 10.0 0.14 57.0 1.0 45
79.50 XOP1431J79.5 0.26 0.24 0.01 10.0 0.14 46.0 5.0 276
80.00 XOP1431J80 0.01 -0.01 0.02 1.0 0.14 57.0 2.0 55
81.00 XOP1431J81 0.03 0.00 0.01 191.0 0.14 57.0 1.0 32
82.00 XOP1431J82 0.01 -0.01 0.01 26.0 0.14 57.0 5.0 94
83.00 XOP1431J83 0.02 -0.01 0.01 41.0 0.14 75.0 89.0 89

Put Options: XOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 XOP1431V40 0.03 0.00 0.01 10.0 0.14 57.0 0.0 0
41.00 XOP1431V41 0.03 0.00 0.01 10.0 0.14 75.0 0.0 0
42.00 XOP1431V42 0.02 -0.01 0.01 10.0 0.14 57.0 2.0 2
43.00 XOP1431V43 0.03 0.00 0.01 10.0 0.14 57.0 0.0 0
44.00 XOP1431V44 0.02 -0.01 0.01 10.0 0.14 57.0 9.0 40
45.00 XOP1431V45 0.02 0.01 0.01 67.0 0.02 1.0 30.0 83
46.00 XOP1431V46 0.15 0.12 0.01 26.0 0.14 75.0 40.0 150
47.00 XOP1431V47 0.25 0.22 0.01 10.0 0.14 57.0 2.0 24
48.00 XOP1431V48 0.03 0.01 0.01 79.0 0.02 1.0 161.0 914
49.00 XOP1431V49 0.10 0.05 0.01 100.0 0.14 57.0 1.0 31
49.50 XOP1431V49.5 0.07 0.00 0.01 51.0 0.14 75.0 205.0 205
50.00 XOP1431V50 0.07 0.04 0.01 55.0 0.03 2.0 2.0 789
50.50 XOP1431V50.5 0.03 0.02 0.01 1.0 0.14 57.0 4.0 205
51.00 XOP1431V51 0.11 0.10 0.01 1.0 0.14 75.0 100.0 284
51.50 XOP1431V51.5 0.20 0.19 0.01 1.0 0.14 57.0 1.0 23
52.00 XOP1431V52 0.06 0.05 0.01 1.0 0.14 57.0 71.0 207
52.50 XOP1431V52.5 0.15 0.01 0.04 156.0 0.14 57.0 57.0 65
53.00 XOP1431V53 0.05 0.00 0.05 1.0 0.14 57.0 1.0 237
53.50 XOP1431V53.5 0.05 0.00 0.01 63.0 0.13 57.0 5.0 162
54.00 XOP1431V54 0.06 0.00 0.02 69.0 0.14 57.0 1.0 1,317
54.50 XOP1431V54.5 0.12 0.10 0.02 130.0 0.14 57.0 14.0 818
55.00 XOP1431V55 0.08 0.00 0.03 84.0 0.13 46.0 21.0 1,601
55.50 XOP1431V55.5 0.10 0.00 0.03 232.0 0.16 57.0 15.0 582
56.00 XOP1431V56 0.15 0.00 0.02 21.0 0.22 26.0 130.0 594
56.50 XOP1431V56.5 0.15 0.00 0.05 11.0 0.14 10.0 1363.0 4,017
57.00 XOP1431V57 0.16 0.00 0.08 11.0 0.24 16.0 31.0 734
57.50 XOP1431V57.5 0.22 0.00 0.12 10.0 0.29 10.0 29.0 572
58.00 XOP1431V58 0.28 0.00 0.18 10.0 0.37 10.0 176.0 2,883
58.50 XOP1431V58.5 0.52 0.00 0.27 10.0 0.51 10.0 3156.0 8,283
59.00 XOP1431V59 0.72 0.00 0.40 10.0 0.71 10.0 593.0 824
59.50 XOP1431V59.5 0.86 0.00 0.61 11.0 0.96 27.0 12.0 1,051
60.00 XOP1431V60 1.10 0.00 0.75 11.0 1.18 10.0 4120.0 3,674
60.50 XOP1431V60.5 0.85 0.00 0.95 10.0 1.45 10.0 55.0 380
61.00 XOP1431V61 1.95 0.00 1.26 10.0 1.76 10.0 301.0 312
61.50 XOP1431V61.5 2.03 0.00 1.63 10.0 2.13 10.0 30.0 78
62.00 XOP1431V62 1.58 0.00 2.00 10.0 2.80 10.0 155.0 211
62.50 XOP1431V62.5 4.00 2.08 2.30 10.0 3.10 10.0 39.0 173
63.00 XOP1431V63 4.78 2.50 2.90 10.0 3.70 10.0 1.0 1,575
63.50 XOP1431V63.5 4.00 1.34 3.25 10.0 4.05 10.0 20.0 63
64.00 XOP1431V64 5.95 2.85 3.75 10.0 4.55 10.0 5.0 71
64.50 XOP1431V64.5 5.74 2.19 4.25 10.0 5.05 10.0 5.0 54
65.00 XOP1431V65 4.20 0.00 4.75 10.0 5.55 10.0 5.0 396
65.50 XOP1431V65.5 7.50 2.85 5.15 10.0 6.15 10.0 32.0 60
66.00 XOP1431V66 5.21 0.00 5.80 10.0 6.80 10.0 10.0 659
66.50 XOP1431V66.5 6.04 0.39 6.15 10.0 7.15 10.0 2.0 224
67.00 XOP1431V67 8.40 2.20 6.65 10.0 7.65 10.0 1.0 1,573
67.50 XOP1431V67.5 6.78 0.00 7.15 10.0 8.15 10.0 5.0 285
68.00 XOP1431V68 7.78 0.00 7.85 23.0 8.80 11.0 96.0 101
68.50 XOP1431V68.5 8.70 1.00 8.35 23.0 9.30 11.0 2.0 342
69.00 XOP1431V69 8.88 0.00 8.85 23.0 9.80 11.0 89.0 235
69.50 XOP1431V69.5 8.72 0.00 9.35 23.0 10.30 11.0 4.0 58
70.00 XOP1431V70 9.45 0.00 9.85 23.0 10.80 11.0 3.0 88
70.50 XOP1431V70.5 9.37 -0.33 10.05 23.0 11.65 23.0 1.0 149
71.00 XOP1431V71 11.20 1.00 10.55 12.0 12.05 11.0 21.0 48
71.50 XOP1431V71.5 3.60 -7.10 11.05 12.0 12.55 11.0 34.0 32
72.00 XOP1431V72 11.39 0.00 11.55 12.0 13.05 11.0 3.0 47
72.50 XOP1431V72.5 4.70 -7.00 12.05 12.0 13.55 11.0 30.0 62
73.00 XOP1431V73 17.59 5.39 12.55 23.0 14.15 23.0 2.0 114
73.50 XOP1431V73.5 4.25 -8.45 13.05 23.0 14.65 23.0 45.0 50
74.00 XOP1431V74 4.85 -8.30 13.55 23.0 15.15 23.0 50.0 166
74.50 XOP1431V74.5 14.15 0.45 14.05 23.0 15.65 23.0 16.0 61
75.00 XOP1431V75 5.65 -8.55 14.55 23.0 16.15 23.0 12.0 13
75.50 XOP1431V75.5 5.65 -9.05 15.05 23.0 16.65 23.0 4.0 24
76.00 XOP1431V76 15.25 0.00 15.55 23.0 17.15 23.0 0.0 0
76.50 XOP1431V76.5 4.35 -11.40 16.05 23.0 17.65 23.0 19.0 19
77.00 XOP1431V77 5.30 -10.95 16.55 23.0 18.15 23.0 12.0 11
77.50 XOP1431V77.5 17.15 0.40 17.05 23.0 18.65 23.0 16.0 18
78.00 XOP1431V78 17.25 0.00 17.55 23.0 19.15 23.0 0.0 0
78.50 XOP1431V78.5 20.55 2.80 18.05 23.0 19.65 23.0 9.0 9
79.00 XOP1431V79 18.25 0.00 18.55 23.0 20.15 23.0 0.0 0
79.50 XOP1431V79.5 7.10 -11.65 19.05 23.0 20.65 23.0 11.0 11
80.00 XOP1431V80 19.25 0.00 19.55 23.0 21.15 23.0 0.0 0
81.00 XOP1431V81 7.93 -12.32 20.40 23.0 22.30 23.0 1.0 1
82.00 XOP1431V82 21.25 0.00 21.40 23.0 23.30 23.0 0.0 0
83.00 XOP1431V83 22.25 0.00 22.40 23.0 24.30 23.0 0.0 0