$38.56 -0.06 (-0.16%) XPO Logistics Inc - NYSE

Sep. 22, 2014 | 10:15 AM
Last Trade: 38.56
Trade Time: Sep 22 10:15 AM Eastern Daylight Time
Change: -0.06 (-0.16%)
Prev Close: 38.62
Open: 39.01
Bid: 38.49
Ask: 38.56
Options:

Call Options: XPO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 XPO1418J19 19.30 0.00 19.00 291.0 20.10 368.0 0.0 0
20.00 XPO1418J20 18.10 0.00 17.90 71.0 19.20 54.0 0.0 0
21.00 XPO1418J21 16.90 0.00 17.00 57.0 18.10 56.0 0.0 0
22.00 XPO1418J22 15.80 0.00 15.90 68.0 17.10 38.0 0.0 0
23.00 XPO1418J23 14.80 0.00 14.90 67.0 16.10 54.0 0.0 0
24.00 XPO1418J24 13.90 0.00 13.90 258.0 15.10 217.0 0.0 0
25.00 XPO1418J25 13.10 0.00 13.00 221.0 14.10 229.0 0.0 0
26.00 XPO1418J26 12.30 0.00 12.00 237.0 13.10 252.0 0.0 0
27.00 XPO1418J27 10.86 -0.64 11.00 358.0 12.10 327.0 1.0 1
28.00 XPO1418J28 10.30 0.00 10.10 174.0 10.80 175.0 0.0 0
29.00 XPO1418J29 3.40 -6.10 9.30 127.0 9.80 313.0 1.0 14
30.00 XPO1418J30 8.30 0.00 8.30 127.0 8.80 152.0 0.0 0
31.00 XPO1418J31 7.70 0.00 7.30 196.0 7.80 302.0 20.0 30
32.00 XPO1418J32 6.00 -0.50 6.30 250.0 6.90 385.0 1.0 64
33.00 XPO1418J33 2.02 -3.58 5.30 303.0 5.80 184.0 12.0 116
34.00 XPO1418J34 4.19 -0.51 4.50 184.0 4.90 191.0 6.0 32
35.00 XPO1418J35 1.05 -2.75 3.60 309.0 4.10 429.0 10.0 10
36.00 XPO1418J36 3.24 0.14 2.85 218.0 3.30 548.0 1.0 1
37.00 XPO1418J37 1.95 -0.35 2.15 280.0 2.45 335.0 1.0 11
38.00 XPO1418J38 2.00 0.00 1.55 418.0 1.80 170.0 3.0 22
39.00 XPO1418J39 1.55 0.00 1.10 211.0 1.30 289.0 5.0 250
40.00 XPO1418J40 1.00 0.00 0.75 116.0 1.00 698.0 25.0 56
41.00 XPO1418J41 1.07 0.52 0.45 327.0 0.70 632.0 65.0 65
42.00 XPO1418J42 0.70 0.35 0.25 657.0 0.55 745.0 16.0 29
43.00 XPO1418J43 0.60 0.40 0.10 1138.0 0.45 765.0 2.0 2
44.00 XPO1418J44 0.10 0.00 0.05 27.0 0.40 918.0 0.0 0
45.00 XPO1418J45 0.05 0.00 0.05 24.0 0.35 769.0 0.0 0
46.00 XPO1418J46 0.25 0.00 0.05 527.0 0.30 677.0 0.0 0

Put Options: XPO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 XPO1418V19 0.25 0.00 0.00 0.0 0.25 518.0 0.0 0
20.00 XPO1418V20 0.25 0.00 0.00 0.0 0.25 234.0 0.0 0
21.00 XPO1418V21 0.25 0.00 0.00 0.0 0.25 229.0 0.0 0
22.00 XPO1418V22 0.25 0.00 0.05 11.0 0.25 161.0 0.0 0
23.00 XPO1418V23 0.25 0.00 0.05 11.0 0.25 171.0 0.0 0
24.00 XPO1418V24 0.25 0.00 0.05 11.0 0.25 251.0 0.0 0
25.00 XPO1418V25 0.25 0.00 0.05 11.0 0.25 394.0 0.0 0
26.00 XPO1418V26 0.25 0.00 0.05 624.0 0.30 440.0 0.0 0
27.00 XPO1418V27 0.17 0.02 0.05 661.0 0.30 597.0 10.0 10
28.00 XPO1418V28 0.25 0.00 0.05 11.0 0.25 542.0 110.0 211
29.00 XPO1418V29 0.30 0.00 0.05 1369.0 0.30 348.0 0.0 0
30.00 XPO1418V30 0.22 -0.03 0.10 1558.0 0.30 618.0 10.0 41
31.00 XPO1418V31 0.60 0.30 0.05 501.0 0.30 585.0 10.0 11
32.00 XPO1418V32 0.30 0.00 0.05 11.0 0.35 539.0 0.0 0
33.00 XPO1418V33 2.00 1.95 0.05 16.0 0.25 587.0 1.0 1
34.00 XPO1418V34 0.20 0.15 0.05 11.0 0.45 919.0 166.0 171
35.00 XPO1418V35 0.35 0.20 0.15 1754.0 0.55 662.0 5.0 40
36.00 XPO1418V36 0.55 0.10 0.40 657.0 0.60 95.0 7.0 134
37.00 XPO1418V37 0.70 0.00 0.75 123.0 0.95 304.0 60.0 52
38.00 XPO1418V38 1.20 0.00 1.10 325.0 1.35 381.0 12.0 90
39.00 XPO1418V39 1.65 0.10 1.60 388.0 1.80 26.0 85.0 115
40.00 XPO1418V40 2.07 0.00 2.20 394.0 2.50 249.0 40.0 22
41.00 XPO1418V41 2.40 -0.45 2.90 232.0 3.30 299.0 20.0 18
42.00 XPO1418V42 2.85 -0.55 3.70 301.0 4.10 264.0 21.0 21
43.00 XPO1418V43 4.30 0.00 4.50 357.0 5.00 256.0 0.0 0
44.00 XPO1418V44 5.10 0.00 5.30 335.0 5.90 118.0 0.0 0
45.00 XPO1418V45 6.00 0.00 6.30 163.0 6.90 141.0 0.0 0
46.00 XPO1418V46 7.00 0.00 7.30 304.0 7.80 103.0 0.0 0