SPDR S&P Oil & Gas Explor & Prod ETF $77.95

up +0.81


23/4/2014 02:25 PM  |  NYSEARCA : XOP
Last Trade: 77.95
Trade Time: Apr 23 02:25 PM Eastern Daylight Time
Change: 0.81 (1.05 %)
Prev Close: 77.14
Open: 77.08
Bid: 77.95
Ask: 77.95
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 19%
Options:

Call Options: XOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
58.00 XOP1425D58 18.75 0.00 19.30 40.0 20.80 25.0 0.0 0
59.00 XOP1425D59 17.75 0.00 18.30 22.0 19.20 22.0 0.0 0
60.00 XOP1425D60 16.75 0.00 17.30 22.0 18.20 22.0 0.0 0
61.00 XOP1425D61 11.00 -4.75 16.30 220.0 17.20 95.0 10.0 10
62.00 XOP1425D62 14.75 0.00 15.30 55.0 16.20 30.0 0.0 0
62.50 XOP1425D62.5 14.25 0.00 14.80 55.0 15.75 29.0 0.0 0
63.00 XOP1425D63 13.75 0.00 14.30 55.0 15.25 29.0 0.0 0
63.50 XOP1425D63.5 9.25 -4.20 14.10 435.0 14.70 220.0 10.0 17
64.00 XOP1425D64 5.35 -7.40 13.30 70.0 14.80 70.0 10.0 10
64.50 XOP1425D64.5 12.25 0.00 12.80 55.0 13.75 28.0 0.0 0
65.00 XOP1425D65 11.75 0.00 12.30 55.0 13.25 26.0 0.0 0
65.50 XOP1425D65.5 11.25 0.00 11.80 22.0 12.70 24.0 0.0 0
66.00 XOP1425D66 10.75 0.00 11.30 52.0 12.20 97.0 0.0 0
66.50 XOP1425D66.5 3.20 -7.00 10.80 190.0 11.70 100.0 10.0 10
67.00 XOP1425D67 4.75 -5.15 10.60 435.0 11.20 215.0 12.0 1
67.50 XOP1425D67.5 9.50 0.00 9.80 24.0 10.70 62.0 0.0 0
68.00 XOP1425D68 5.61 -3.39 9.60 1147.0 10.15 105.0 6.0 2
68.50 XOP1425D68.5 4.40 -4.10 8.80 378.0 9.65 70.0 1.0 10
69.00 XOP1425D69 2.17 -5.73 8.60 758.0 9.15 150.0 9.0 37
69.50 XOP1425D69.5 3.15 -4.05 7.75 651.0 8.65 350.0 1.0 4
70.00 XOP1425D70 3.90 -3.00 7.60 1296.0 8.15 123.0 14.0 18
70.50 XOP1425D70.5 2.37 -4.13 6.75 696.0 7.70 581.0 4.0 15
71.00 XOP1425D71 6.95 0.95 6.85 299.0 7.15 1042.0 3.0 29
71.50 XOP1425D71.5 1.84 -3.71 5.80 1395.0 6.65 668.0 2.0 25
72.00 XOP1425D72 4.99 0.09 5.30 1398.0 6.15 290.0 1.0 34
72.50 XOP1425D72.5 1.42 -2.98 4.80 1403.0 5.65 340.0 20.0 46
73.00 XOP1425D73 3.40 -0.50 4.30 1427.0 5.15 267.0 1.0 79
73.50 XOP1425D73.5 4.07 0.62 4.10 1430.0 4.65 221.0 2.0 57
74.00 XOP1425D74 3.10 0.12 3.60 1657.0 4.15 862.0 1.0 136
74.50 XOP1425D74.5 2.39 -0.27 3.15 1508.0 3.65 461.0 20.0 98
75.00 XOP1425D75 2.60 0.41 2.99 1006.0 3.15 700.0 2.0 103
75.50 XOP1425D75.5 1.77 -0.01 2.44 673.0 2.67 180.0 21.0 21
76.00 XOP1425D76 1.73 0.11 1.97 1331.0 2.20 741.0 5.0 84
76.50 XOP1425D76.5 1.20 0.23 1.57 60.0 1.64 40.0 62.0 96
77.00 XOP1425D77 0.75 0.00 1.15 31.0 1.22 245.0 23.0 63
77.50 XOP1425D77.5 0.86 0.29 0.78 147.0 0.85 198.0 4.0 32
78.00 XOP1425D78 0.58 0.30 0.48 141.0 0.52 13.0 117.0 166
78.50 XOP1425D78.5 0.31 0.11 0.26 283.0 0.31 242.0 100.0 68
79.00 XOP1425D79 0.08 0.03 0.13 129.0 0.16 30.0 3.0 3
79.50 XOP1425D79.5 0.02 0.00 0.02 66.0 0.13 958.0 0.0 0
80.00 XOP1425D80 0.06 0.05 0.01 20.0 0.09 1071.0 10.0 10
80.50 XOP1425D80.5 0.07 0.00 0.00 0.0 0.06 739.0 0.0 0
81.00 XOP1425D81 0.05 0.00 0.00 0.0 0.04 417.0 0.0 0
81.50 XOP1425D81.5 0.04 0.00 0.00 0.0 0.03 251.0 10.0 10
82.00 XOP1425D82 0.03 0.00 0.00 0.0 0.03 281.0 0.0 0
82.50 XOP1425D82.5 0.03 0.00 0.00 0.0 0.03 292.0 0.0 0
83.00 XOP1425D83 0.03 0.00 0.00 0.0 0.03 283.0 0.0 0
84.00 XOP1425D84 0.03 0.00 0.00 0.0 0.03 233.0 0.0 0
85.00 XOP1425D85 0.03 0.00 0.00 0.0 0.03 232.0 0.0 0
86.00 XOP1425D86 0.03 0.00 0.00 0.0 0.03 233.0 0.0 0
87.00 XOP1425D87 0.03 0.00 0.00 0.0 0.03 210.0 0.0 0

Put Options: XOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
58.00 XOP1425P58 0.15 0.12 0.01 10.0 0.01 1.0 1.0 1
59.00 XOP1425P59 0.03 0.00 0.01 10.0 0.03 369.0 0.0 0
60.00 XOP1425P60 0.03 0.00 0.01 10.0 0.03 366.0 0.0 0
61.00 XOP1425P61 0.45 0.42 0.01 10.0 0.03 326.0 7.0 7
62.00 XOP1425P62 0.72 0.69 0.01 10.0 0.03 397.0 10.0 6
62.50 XOP1425P62.5 0.03 0.00 0.01 10.0 0.03 354.0 0.0 0
63.00 XOP1425P63 0.03 0.00 0.01 10.0 0.03 446.0 0.0 0
63.50 XOP1425P63.5 0.47 0.44 0.01 10.0 0.03 395.0 10.0 10
64.00 XOP1425P64 0.03 0.00 0.01 10.0 0.03 466.0 0.0 0
64.50 XOP1425P64.5 0.71 0.68 0.01 10.0 0.03 307.0 6.0 6
65.00 XOP1425P65 0.10 0.07 0.01 1.0 0.03 379.0 4.0 31
65.50 XOP1425P65.5 0.03 0.00 0.01 1.0 0.03 461.0 0.0 0
66.00 XOP1425P66 0.01 0.00 0.01 21.0 0.03 391.0 10.0 21
66.50 XOP1425P66.5 0.02 -0.01 0.02 2.0 0.03 385.0 2.0 3,002
67.00 XOP1425P67 0.05 0.02 0.01 30.0 0.03 345.0 1.0 19
67.50 XOP1425P67.5 0.12 0.08 0.01 1.0 0.03 353.0 1.0 51
68.00 XOP1425P68 0.27 0.23 0.01 1.0 0.03 356.0 1.0 9
68.50 XOP1425P68.5 0.05 0.00 0.01 20.0 0.03 327.0 0.0 0
69.00 XOP1425P69 0.03 0.00 0.01 10.0 0.03 324.0 10.0 1,698
69.50 XOP1425P69.5 0.25 0.16 0.01 10.0 0.03 25.0 3.0 9
70.00 XOP1425P70 0.02 0.01 0.01 22.0 0.03 25.0 5.0 264
70.50 XOP1425P70.5 0.85 0.84 0.01 1.0 0.04 749.0 10.0 9
71.00 XOP1425P71 0.10 -0.01 0.01 61.0 0.06 840.0 8.0 9
71.50 XOP1425P71.5 0.56 0.44 0.02 50.0 0.08 25.0 3.0 108
72.00 XOP1425P72 0.74 0.62 0.02 71.0 0.09 1176.0 5.0 10
72.50 XOP1425P72.5 0.21 0.08 0.03 67.0 0.10 1605.0 13.0 606
73.00 XOP1425P73 0.05 0.04 0.01 105.0 0.10 1529.0 5.0 42
73.50 XOP1425P73.5 0.09 0.07 0.02 115.0 0.10 1407.0 5.0 57
74.00 XOP1425P74 0.07 0.00 0.01 108.0 0.05 786.0 1.0 115
74.50 XOP1425P74.5 0.05 -0.08 0.02 115.0 0.04 10.0 12.0 27
75.00 XOP1425P75 0.18 0.10 0.04 17.0 0.08 987.0 5.0 54
75.50 XOP1425P75.5 0.11 -0.03 0.06 45.0 0.10 300.0 1.0 206
76.00 XOP1425P76 0.15 -0.08 0.08 233.0 0.12 212.0 532.0 182
76.50 XOP1425P76.5 0.18 -0.13 0.12 354.0 0.16 87.0 28.0 79
77.00 XOP1425P77 0.22 -0.28 0.21 121.0 0.24 93.0 54.0 88
77.50 XOP1425P77.5 0.35 -0.38 0.33 95.0 0.38 238.0 215.0 52
78.00 XOP1425P78 0.55 -0.47 0.52 222.0 0.57 40.0 28.0 11
78.50 XOP1425P78.5 1.47 0.00 0.80 25.0 0.86 33.0 0.0 0
79.00 XOP1425P79 1.15 -0.46 1.12 605.0 1.23 277.0 2.0 2
79.50 XOP1425P79.5 1.91 0.00 1.48 125.0 1.61 81.0 0.0 0
80.00 XOP1425P80 2.41 0.00 1.86 606.0 2.35 978.0 0.0 0
80.50 XOP1425P80.5 2.87 0.00 2.35 567.0 2.74 719.0 0.0 0
81.00 XOP1425P81 3.35 0.00 2.87 248.0 3.65 1168.0 0.0 0
81.50 XOP1425P81.5 3.85 0.00 3.35 180.0 4.25 1168.0 0.0 0
82.00 XOP1425P82 4.35 0.00 3.80 157.0 4.80 663.0 0.0 0
82.50 XOP1425P82.5 4.85 0.00 4.30 203.0 5.25 517.0 0.0 0
83.00 XOP1425P83 5.30 0.00 4.80 203.0 5.75 504.0 0.0 0
84.00 XOP1425P84 6.35 0.00 5.85 192.0 6.75 517.0 0.0 0
85.00 XOP1425P85 7.30 0.00 6.85 72.0 7.75 489.0 0.0 0
86.00 XOP1425P86 8.35 0.00 7.80 77.0 8.75 229.0 0.0 0
87.00 XOP1425P87 9.30 0.00 8.85 40.0 9.75 50.0 0.0 0
Trading Center