$58.95 -0.74 (-1.24%) SPDR SP OlGs EP Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 58.95
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.74 (-1.24%)
Prev Close: 59.69
Open: 59.30
Bid: 58.95
Ask: 58.96
Options:

Call Options: XOP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 XOP1431J40 19.55 0.50 18.00 866.0 19.50 1393.0 27.0 27
41.00 XOP1431J41 18.10 0.00 17.00 292.0 18.50 1179.0 0.0 0
42.00 XOP1431J42 17.10 0.00 16.00 292.0 17.55 1174.0 0.0 0
43.00 XOP1431J43 12.95 -3.10 15.00 1788.0 16.60 1785.0 32.0 32
44.00 XOP1431J44 14.95 0.00 13.95 1657.0 15.65 1671.0 0.0 0
45.00 XOP1431J45 10.95 -2.95 13.00 2151.0 14.75 2169.0 10.0 10
46.00 XOP1431J46 9.00 -3.90 12.00 1635.0 13.85 1967.0 10.0 27
47.00 XOP1431J47 9.10 -2.70 11.00 2006.0 12.85 2015.0 33.0 33
48.00 XOP1431J48 9.15 -1.60 10.00 1645.0 12.00 2002.0 16.0 10
49.00 XOP1431J49 7.20 -2.50 9.00 1792.0 10.70 1988.0 30.0 30
49.50 XOP1431J49.5 9.20 0.00 8.50 1657.0 10.20 1999.0 0.0 16
50.00 XOP1431J50 7.95 -0.70 8.05 1669.0 9.75 2031.0 86.0 76
50.50 XOP1431J50.5 8.00 -0.15 7.55 2220.0 9.25 2195.0 16.0 16
51.00 XOP1431J51 9.45 0.00 7.05 1896.0 8.75 2197.0 10.0 160
51.50 XOP1431J51.5 7.70 0.00 6.60 1242.0 8.25 1710.0 0.0 0
52.00 XOP1431J52 6.82 0.00 6.10 1869.0 7.80 2205.0 111.0 299
52.50 XOP1431J52.5 6.85 0.60 5.60 1891.0 7.30 2249.0 16.0 16
53.00 XOP1431J53 5.10 -1.40 5.20 1482.0 6.85 1796.0 20.0 126
53.50 XOP1431J53.5 5.30 0.00 4.75 1764.0 6.35 1803.0 0.0 0
54.00 XOP1431J54 5.45 0.00 4.30 1652.0 5.65 1937.0 17.0 129
54.50 XOP1431J54.5 5.85 0.00 4.05 1542.0 5.20 2040.0 102.0 139
55.00 XOP1431J55 5.05 0.13 3.65 1446.0 4.75 1831.0 1.0 144
55.50 XOP1431J55.5 3.15 -1.05 3.35 2347.0 4.30 2029.0 3.0 78
56.00 XOP1431J56 2.85 -0.95 3.00 2237.0 3.60 2115.0 1.0 101
56.50 XOP1431J56.5 2.55 -1.05 2.75 2248.0 3.15 1821.0 1.0 122
57.00 XOP1431J57 2.61 -0.54 2.29 2141.0 3.00 2433.0 32.0 92
57.50 XOP1431J57.5 2.42 -0.39 2.02 1449.0 2.47 1439.0 84.0 70
58.00 XOP1431J58 1.87 -0.57 1.56 1863.0 2.01 72.0 2.0 213
58.50 XOP1431J58.5 1.47 -0.68 1.30 1311.0 1.69 61.0 37.0 122
59.00 XOP1431J59 1.31 -0.11 1.13 3119.0 1.41 68.0 11.0 159
59.50 XOP1431J59.5 1.08 -0.41 0.88 2132.0 1.17 85.0 26.0 203
60.00 XOP1431J60 0.79 -0.41 0.80 532.0 0.94 5.0 38.0 646
60.50 XOP1431J60.5 0.65 -0.47 0.63 401.0 0.76 132.0 42.0 205
61.00 XOP1431J61 0.48 -0.54 0.42 2228.0 0.59 32.0 98.0 192
61.50 XOP1431J61.5 0.41 -0.24 0.30 3026.0 0.47 145.0 3.0 134
62.00 XOP1431J62 0.30 -0.25 0.25 1585.0 0.37 281.0 1.0 238
62.50 XOP1431J62.5 0.33 -0.03 0.17 2245.0 0.29 943.0 37.0 608
63.00 XOP1431J63 0.20 -0.08 0.14 315.0 0.21 61.0 30.0 492
63.50 XOP1431J63.5 0.24 0.00 0.10 633.0 0.16 45.0 3.0 870
64.00 XOP1431J64 0.25 0.00 0.05 533.0 0.22 1981.0 2.0 291
64.50 XOP1431J64.5 0.17 0.10 0.04 448.0 0.19 2510.0 1.0 120
65.00 XOP1431J65 0.20 0.15 0.02 374.0 0.17 2238.0 5.0 4,644
65.50 XOP1431J65.5 0.13 0.00 0.01 348.0 0.15 1153.0 10.0 121
66.00 XOP1431J66 0.71 0.69 0.02 50.0 0.12 380.0 40.0 131
66.50 XOP1431J66.5 0.26 0.25 0.01 73.0 0.10 232.0 1.0 116
67.00 XOP1431J67 0.08 0.07 0.01 12.0 0.09 241.0 2.0 221
67.50 XOP1431J67.5 0.10 -0.03 0.02 40.0 0.12 1683.0 4.0 52
68.00 XOP1431J68 0.05 -0.06 0.01 37.0 0.11 887.0 1.0 31
68.50 XOP1431J68.5 0.09 0.08 0.01 20.0 0.07 145.0 1.0 98
69.00 XOP1431J69 0.04 0.03 0.01 60.0 0.07 218.0 7.0 114
69.50 XOP1431J69.5 0.12 0.11 0.01 3.0 0.07 679.0 1.0 101
70.00 XOP1431J70 0.09 0.08 0.01 2.0 0.06 398.0 8.0 213
70.50 XOP1431J70.5 1.47 1.39 0.01 61.0 0.09 747.0 5.0 38
71.00 XOP1431J71 0.05 0.04 0.01 1.0 0.04 237.0 1.0 36
71.50 XOP1431J71.5 0.22 0.18 0.01 12.0 0.04 555.0 7.0 41
72.00 XOP1431J72 0.02 -0.02 0.01 76.0 0.04 646.0 1.0 148
72.50 XOP1431J72.5 0.08 0.05 0.01 36.0 0.04 649.0 2.0 36
73.00 XOP1431J73 0.06 0.03 0.01 30.0 0.03 457.0 10.0 57
73.50 XOP1431J73.5 0.12 0.11 0.01 2.0 0.03 318.0 7.0 174
74.00 XOP1431J74 0.05 0.04 0.01 4.0 0.03 307.0 2.0 169
74.50 XOP1431J74.5 0.56 0.51 0.01 20.0 0.04 189.0 20.0 159
75.00 XOP1431J75 0.02 -0.01 0.01 20.0 0.03 497.0 3.0 634
75.50 XOP1431J75.5 0.32 0.28 0.01 10.0 0.05 580.0 6.0 33
76.00 XOP1431J76 0.11 0.07 0.01 10.0 0.05 588.0 5.0 54
76.50 XOP1431J76.5 0.02 -0.01 0.02 1.0 0.03 547.0 1.0 10
77.00 XOP1431J77 0.01 -0.02 0.03 5.0 0.03 604.0 1.0 55
77.50 XOP1431J77.5 0.04 0.01 0.01 1.0 0.03 603.0 3.0 14
78.00 XOP1431J78 0.04 0.03 0.01 2.0 0.03 368.0 2.0 84
78.50 XOP1431J78.5 0.45 0.42 0.01 1.0 0.03 174.0 5.0 99
79.00 XOP1431J79 0.02 -0.01 0.01 10.0 0.03 604.0 1.0 45
79.50 XOP1431J79.5 0.26 0.23 0.01 10.0 0.04 601.0 5.0 276
80.00 XOP1431J80 0.01 -0.02 0.02 1.0 0.03 544.0 2.0 55
81.00 XOP1431J81 0.03 0.00 0.01 191.0 0.03 585.0 1.0 32
82.00 XOP1431J82 0.01 -0.02 0.01 26.0 0.03 538.0 5.0 94
83.00 XOP1431J83 0.02 -0.01 0.01 41.0 0.03 606.0 89.0 89

Put Options: XOP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 XOP1431V40 0.01 0.00 0.01 10.0 0.03 201.0 0.0 0
41.00 XOP1431V41 0.01 0.00 0.01 10.0 0.03 279.0 0.0 0
42.00 XOP1431V42 0.01 0.00 0.01 10.0 0.03 135.0 0.0 0
43.00 XOP1431V43 0.01 0.00 0.01 10.0 0.03 48.0 0.0 0
44.00 XOP1431V44 0.02 0.01 0.01 10.0 0.12 1526.0 9.0 31
45.00 XOP1431V45 0.02 0.01 0.01 67.0 0.10 1471.0 30.0 83
46.00 XOP1431V46 0.15 0.14 0.01 10.0 0.09 2058.0 40.0 150
47.00 XOP1431V47 0.25 0.23 0.02 80.0 0.07 340.0 2.0 24
48.00 XOP1431V48 0.10 0.07 0.02 156.0 0.09 1309.0 465.0 914
49.00 XOP1431V49 0.10 0.07 0.02 176.0 0.10 467.0 1.0 31
49.50 XOP1431V49.5 0.03 0.00 0.02 193.0 0.10 384.0 0.0 0
50.00 XOP1431V50 0.07 0.00 0.02 293.0 0.09 58.0 2.0 789
50.50 XOP1431V50.5 0.06 0.01 0.04 289.0 0.12 590.0 200.0 0
51.00 XOP1431V51 0.11 0.00 0.06 177.0 0.12 242.0 100.0 284
51.50 XOP1431V51.5 0.11 0.00 0.07 173.0 0.13 174.0 1.0 22
52.00 XOP1431V52 0.15 0.12 0.07 428.0 0.15 197.0 1.0 133
52.50 XOP1431V52.5 0.15 0.05 0.11 300.0 0.17 173.0 57.0 10
53.00 XOP1431V53 0.19 0.10 0.13 407.0 0.24 2012.0 62.0 174
53.50 XOP1431V53.5 0.84 0.73 0.08 3308.0 0.33 2236.0 89.0 162
54.00 XOP1431V54 0.34 0.21 0.13 2495.0 0.37 2922.0 15.0 1,307
54.50 XOP1431V54.5 0.29 -0.11 0.23 337.0 0.33 1657.0 21.0 618
55.00 XOP1431V55 0.35 0.07 0.32 10.0 0.39 471.0 32.0 1,576
55.50 XOP1431V55.5 0.39 0.05 0.34 620.0 0.45 250.0 8.0 109
56.00 XOP1431V56 0.68 0.31 0.41 1341.0 0.54 340.0 10.0 55
56.50 XOP1431V56.5 0.63 0.14 0.56 67.0 0.64 232.0 16.0 3,128
57.00 XOP1431V57 0.75 -0.17 0.68 16.0 0.76 11.0 4.0 631
57.50 XOP1431V57.5 0.79 -0.35 0.83 38.0 0.91 220.0 17.0 270
58.00 XOP1431V58 1.01 0.20 0.99 59.0 1.07 86.0 3642.0 1,589
58.50 XOP1431V58.5 1.26 0.31 1.18 37.0 1.26 98.0 2516.0 1,043
59.00 XOP1431V59 1.62 0.82 1.39 233.0 1.48 102.0 10.0 127
59.50 XOP1431V59.5 1.72 0.22 1.65 56.0 1.72 10.0 1503.0 1,043
60.00 XOP1431V60 1.70 0.08 1.92 219.0 2.03 34.0 15.0 816
60.50 XOP1431V60.5 2.85 0.97 2.22 89.0 2.46 1942.0 48.0 346
61.00 XOP1431V61 3.25 1.20 2.57 59.0 2.88 1812.0 4.0 64
61.50 XOP1431V61.5 3.46 1.08 2.90 534.0 3.25 1940.0 2.0 63
62.00 XOP1431V62 3.40 0.56 3.35 45.0 3.75 2329.0 4.0 246
62.50 XOP1431V62.5 4.00 0.90 3.70 937.0 4.20 2024.0 39.0 173
63.00 XOP1431V63 5.65 2.45 4.10 1476.0 4.60 1799.0 6.0 1,576
63.50 XOP1431V63.5 4.00 0.80 4.60 322.0 5.10 1854.0 20.0 63
64.00 XOP1431V64 5.95 2.30 4.60 2038.0 5.55 930.0 5.0 71
64.50 XOP1431V64.5 5.74 1.64 5.55 257.0 6.05 1774.0 5.0 54
65.00 XOP1431V65 4.96 0.00 6.00 125.0 6.55 1313.0 8.0 401
65.50 XOP1431V65.5 7.50 2.55 6.50 275.0 7.00 1763.0 32.0 60
66.00 XOP1431V66 6.24 0.79 7.00 284.0 7.50 1653.0 24.0 659
66.50 XOP1431V66.5 6.04 0.09 7.50 193.0 8.00 1555.0 2.0 224
67.00 XOP1431V67 13.97 7.52 8.00 106.0 8.50 1547.0 6.0 1,573
67.50 XOP1431V67.5 8.52 1.62 8.50 25.0 9.00 1497.0 4.0 289
68.00 XOP1431V68 9.30 0.00 8.40 1915.0 9.50 1262.0 2.0 160
68.50 XOP1431V68.5 8.70 0.80 9.05 1980.0 10.00 624.0 2.0 342
69.00 XOP1431V69 10.95 2.07 9.55 871.0 10.55 548.0 31.0 293
69.50 XOP1431V69.5 5.10 -3.80 9.80 500.0 11.05 385.0 16.0 62
70.00 XOP1431V70 15.55 6.15 10.40 1530.0 11.55 571.0 10.0 88
70.50 XOP1431V70.5 9.37 -0.58 10.90 1069.0 12.00 284.0 1.0 149
71.00 XOP1431V71 11.20 0.75 11.40 1081.0 12.50 390.0 21.0 48
71.50 XOP1431V71.5 3.60 -7.30 11.85 1101.0 13.05 316.0 34.0 32
72.00 XOP1431V72 13.84 2.39 12.40 1081.0 13.55 408.0 2.0 50
72.50 XOP1431V72.5 4.70 -7.20 12.85 1089.0 14.05 498.0 30.0 62
73.00 XOP1431V73 17.59 5.14 13.35 1159.0 14.55 322.0 2.0 114
73.50 XOP1431V73.5 4.25 -8.65 13.85 1072.0 15.05 495.0 45.0 50
74.00 XOP1431V74 4.85 -8.55 14.35 1086.0 15.55 495.0 50.0 166
74.50 XOP1431V74.5 14.15 0.00 14.90 1081.0 16.05 398.0 16.0 61
75.00 XOP1431V75 5.65 -8.75 15.35 1101.0 16.55 303.0 12.0 13
75.50 XOP1431V75.5 5.65 -9.25 16.00 1081.0 17.00 408.0 4.0 24
76.00 XOP1431V76 15.45 0.00 16.40 385.0 17.55 279.0 0.0 0
76.50 XOP1431V76.5 4.35 -11.60 16.90 1081.0 18.00 430.0 19.0 19
77.00 XOP1431V77 5.30 -11.15 17.40 698.0 18.50 387.0 12.0 11
77.50 XOP1431V77.5 17.15 0.00 17.90 825.0 19.00 285.0 16.0 18
78.00 XOP1431V78 17.40 0.00 18.40 368.0 19.55 235.0 0.0 0
78.50 XOP1431V78.5 17.90 0.00 18.90 368.0 20.05 235.0 0.0 0
79.00 XOP1431V79 18.40 0.00 19.40 288.0 20.55 195.0 0.0 0
79.50 XOP1431V79.5 7.10 -11.80 19.90 984.0 21.05 220.0 11.0 11
80.00 XOP1431V80 19.35 0.00 20.40 288.0 21.55 195.0 0.0 0
81.00 XOP1431V81 7.93 -12.47 21.40 362.0 22.80 348.0 1.0 1
82.00 XOP1431V82 21.40 0.00 22.40 409.0 23.55 370.0 0.0 0
83.00 XOP1431V83 22.40 0.00 23.45 1020.0 24.50 372.0 0.0 0