SPDR S&P RETAIL ETF (NY: XRT)
83.30 USD  +0.16 (+0.19%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XRT140425C00075000 75.00 N/A +0.00 7.900 8.750 0 0
XRT140425C00075500 75.50 N/A +0.00 7.450 8.000 0 0
XRT140425C00076000 76.00 N/A +0.00 6.950 7.500 0 0
XRT140425C00076500 76.50 N/A +0.00 6.450 7.050 0 0
XRT140425C00077000 77.00 N/A +0.00 5.950 6.550 0 0
XRT140425C00077500 77.50 N/A +0.00 5.450 6.050 0 0
XRT140425C00078000 78.00 N/A +0.00 4.950 5.550 0 0
XRT140425C00078500 78.50 N/A +0.00 4.450 5.050 0 0
XRT140425C00079000 79.00 N/A +0.00 4.000 4.500 0 0
XRT140425C00079500 79.50 N/A +0.00 3.500 4.150 0 0
XRT140425C00080000 80.00 2.020 +0.00 3.000 3.700 0 2
XRT140425C00080500 80.50 1.880 +0.00 2.500 3.200 0 17
XRT140425C00081000 81.00 2.200 +0.00 2.000 2.690 0 434
XRT140425C00081500 81.50 1.180 -0.50 1.500 1.980 13 189
XRT140425C00082000 82.00 0.7900 +0.12 1.060 1.490 10 956
XRT140425C00082500 82.50 0.4700 -0.02 0.8000 0.9700 66 229
XRT140425C00083000 83.00 0.4600 -0.12 0.4500 0.5000 52 215
XRT140425C00083500 83.50 0.2000 -0.23 0.1900 0.2800 322 1,763
XRT140425C00084000 84.00 0.2800 +0.00 0.0700 0.1400 0 73
XRT140425C00084500 84.50 0.1300 +0.00 0.0300 0.1000 0 74
XRT140425C00085000 85.00 0.0800 +0.00 0.0100 0.0600 0 65
XRT140425C00085500 85.50 1.950 +0.00 0.0100 0.1400 0 10
XRT140425C00086000 86.00 0.0300 +0.00 0.0100 0.0900 0 476
XRT140425C00086500 86.50 0.0400 +0.00 0.0100 0.0300 0 31
XRT140425C00087000 87.00 0.4400 +0.00 0.0100 0.0900 0 34
XRT140425C00087500 87.50 0.3700 +0.00 0.0100 0.0300 0 83
XRT140425C00088000 88.00 0.3400 +0.00 0.0100 0.0900 0 1,328
XRT140425C00088500 88.50 N/A +0.00 N/A 0.1400 0 0
XRT140425C00089000 89.00 0.3300 +0.00 0.0100 0.0300 0 30
XRT140425C00090000 90.00 0.0500 +0.00 0.0100 0.0800 0 35
XRT140425C00091000 91.00 N/A +0.00 0.0100 0.1400 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XRT140425P00075000 75.00 0.0600 +0.00 0.0100 0.0200 0 15
XRT140425P00075500 75.50 N/A +0.00 0.0100 0.1400 0 0
XRT140425P00076000 76.00 N/A +0.00 0.0100 0.1400 0 0
XRT140425P00076500 76.50 N/A +0.00 0.0100 0.1500 0 0
XRT140425P00077000 77.00 0.0500 +0.00 0.0100 0.0300 0 32
XRT140425P00077500 77.50 0.2700 +0.00 0.0100 0.0300 0 73
XRT140425P00078000 78.00 0.0300 +0.00 0.0200 0.0300 0 101
XRT140425P00078500 78.50 N/A +0.00 0.0100 0.1500 0 0
XRT140425P00079000 79.00 0.0100 -0.08 0.0100 0.0300 2 52
XRT140425P00079500 79.50 0.2000 +0.00 0.0100 0.0600 0 103
XRT140425P00080000 80.00 0.0600 +0.00 0.0100 0.1100 0 74
XRT140425P00080500 80.50 0.0100 -0.25 0.0100 0.1300 1 266
XRT140425P00081000 81.00 0.3800 +0.00 0.0100 0.1400 0 214
XRT140425P00081500 81.50 0.3700 +0.00 0.0200 0.1400 0 458
XRT140425P00082000 82.00 0.1000 -0.25 0.0200 0.0700 10 825
XRT140425P00082500 82.50 0.3300 -0.54 0.0400 0.1300 451 178
XRT140425P00083000 83.00 0.2800 -0.02 0.1800 0.2100 53 377
XRT140425P00083500 83.50 0.5600 +0.01 0.4200 0.4700 60 43
XRT140425P00084000 84.00 0.6600 -2.64 0.7300 0.9200 12 46
XRT140425P00084500 84.50 1.730 -1.42 0.9300 1.500 10 10
XRT140425P00085000 85.00 2.360 +0.00 1.380 2.000 0 9
XRT140425P00085500 85.50 2.130 +0.00 1.890 2.480 0 18
XRT140425P00086000 86.00 1.700 +0.00 2.410 2.980 0 9
XRT140425P00086500 86.50 1.370 +0.00 2.910 3.500 0 12
XRT140425P00087000 87.00 1.640 +0.00 3.450 4.000 0 10
XRT140425P00087500 87.50 N/A +0.00 3.950 4.500 0 0
XRT140425P00088000 88.00 N/A +0.00 4.450 5.050 0 0
XRT140425P00088500 88.50 N/A +0.00 4.950 5.550 0 0
XRT140425P00089000 89.00 N/A +0.00 5.450 6.050 0 0
XRT140425P00090000 90.00 4.800 +0.00 6.450 7.000 0 8
XRT140425P00091000 91.00 N/A +0.00 7.450 8.050 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