SPDR S&P OIL & GAS EXPLORATION & PRODUCTION ETF (NY: XOP)
77.67 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XOP140425C00070000 70.00 3.900 +0.00 7.600 8.150 0 18
XOP140425C00070500 70.50 2.370 +0.00 6.750 7.700 0 15
XOP140425C00071000 71.00 6.950 +0.00 6.600 7.000 3 29
XOP140425C00071500 71.50 1.840 +0.00 6.100 6.500 0 25
XOP140425C00072000 72.00 4.990 +0.00 5.300 6.000 0 34
XOP140425C00072500 72.50 1.420 +0.00 4.800 5.500 0 46
XOP140425C00073000 73.00 3.400 +0.00 4.300 4.950 0 79
XOP140425C00073500 73.50 4.070 +0.00 4.100 4.450 2 57
XOP140425C00074000 74.00 3.100 +0.00 3.600 4.000 0 136
XOP140425C00074500 74.50 2.390 +0.00 3.100 3.500 0 98
XOP140425C00075000 75.00 2.980 +0.00 2.650 2.880 5 103
XOP140425C00075500 75.50 1.770 +0.00 2.170 2.320 0 21
XOP140425C00076000 76.00 1.730 +0.00 1.710 1.950 5 84
XOP140425C00076500 76.50 1.200 +0.00 1.300 1.370 62 96
XOP140425C00077000 77.00 0.7500 +0.00 0.9100 0.9800 0 63
XOP140425C00077500 77.50 0.8600 +0.00 0.5800 0.6400 4 32
XOP140425C00078000 78.00 0.4100 +0.00 0.3300 0.3700 137 166
XOP140425C00078500 78.50 0.2200 +0.00 0.1600 0.2000 103 68
XOP140425C00079000 79.00 0.1000 +0.00 0.0700 0.1100 15 3
XOP140425C00079500 79.50 N/A +0.00 0.0200 0.1300 0 0
XOP140425C00080000 80.00 0.0600 +0.00 0.0100 0.0900 0 10
XOP140425C00080500 80.50 N/A +0.00 N/A 0.0600 0 0
XOP140425C00081000 81.00 N/A +0.00 N/A 0.0400 0 0
XOP140425C00081500 81.50 0.0400 +0.00 N/A 0.0300 0 10
XOP140425C00082000 82.00 N/A +0.00 N/A 0.0300 0 0
XOP140425C00082500 82.50 N/A +0.00 N/A 0.0300 0 0
XOP140425C00083000 83.00 N/A +0.00 N/A 0.0300 0 0
XOP140425C00084000 84.00 N/A +0.00 N/A 0.0300 0 0
XOP140425C00085000 85.00 N/A +0.00 N/A 0.0300 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XOP140425P00070000 70.00 0.0200 +0.00 0.0100 0.0200 0 264
XOP140425P00070500 70.50 0.8500 +0.00 0.0100 0.0400 0 9
XOP140425P00071000 71.00 0.1000 +0.00 0.0100 0.0600 0 9
XOP140425P00071500 71.50 0.5600 +0.00 0.0200 0.0800 0 108
XOP140425P00072000 72.00 0.7400 +0.00 0.0200 0.0900 0 10
XOP140425P00072500 72.50 0.2100 +0.00 0.0300 0.0900 0 606
XOP140425P00073000 73.00 0.0500 +0.00 0.0100 0.1000 0 42
XOP140425P00073500 73.50 0.0900 +0.00 0.0200 0.1000 0 57
XOP140425P00074000 74.00 0.0700 +0.00 0.0100 0.0500 0 115
XOP140425P00074500 74.50 0.0500 +0.00 0.0200 0.0400 12 27
XOP140425P00075000 75.00 0.1800 +0.00 0.0300 0.0800 0 54
XOP140425P00075500 75.50 0.1100 +0.00 0.0600 0.1000 1 206
XOP140425P00076000 76.00 0.1500 +0.00 0.1000 0.1300 532 182
XOP140425P00076500 76.50 0.1800 +0.00 0.1600 0.1900 28 79
XOP140425P00077000 77.00 0.2700 +0.00 0.2600 0.3000 80 88
XOP140425P00077500 77.50 0.4300 +0.00 0.4300 0.4700 421 52
XOP140425P00078000 78.00 0.6600 +0.00 0.6700 0.7300 38 11
XOP140425P00078500 78.50 N/A +0.00 0.9900 1.070 0 0
XOP140425P00079000 79.00 1.370 +0.00 1.350 1.470 6 2
XOP140425P00079500 79.50 N/A +0.00 1.630 1.940 0 0
XOP140425P00080000 80.00 N/A +0.00 1.860 2.430 0 0
XOP140425P00080500 80.50 N/A +0.00 2.350 2.910 0 0
XOP140425P00081000 81.00 N/A +0.00 2.870 3.650 0 0
XOP140425P00081500 81.50 N/A +0.00 3.350 4.250 0 0
XOP140425P00082000 82.00 N/A +0.00 3.800 4.800 0 0
XOP140425P00082500 82.50 N/A +0.00 4.300 5.250 0 0
XOP140425P00083000 83.00 N/A +0.00 4.800 5.750 0 0
XOP140425P00084000 84.00 N/A +0.00 5.850 6.750 0 0
XOP140425P00085000 85.00 N/A +0.00 6.850 7.750 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here