SPDR S&P RETAIL ETF (NY: XRT)
81.93 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XRT140425C00074000 74.00 N/A +0.00 6.900 10.15 0 0
XRT140425C00074500 74.50 N/A +0.00 6.600 8.750 0 0
XRT140425C00075000 75.00 N/A +0.00 5.750 9.150 0 0
XRT140425C00075500 75.50 N/A +0.00 5.150 8.050 0 0
XRT140425C00076000 76.00 N/A +0.00 5.150 7.300 0 0
XRT140425C00076500 76.50 N/A +0.00 4.650 7.050 0 0
XRT140425C00077000 77.00 N/A +0.00 3.950 6.350 0 0
XRT140425C00077500 77.50 N/A +0.00 3.600 5.900 0 0
XRT140425C00078000 78.00 N/A +0.00 3.400 5.150 0 0
XRT140425C00078500 78.50 N/A +0.00 2.800 5.100 0 0
XRT140425C00079000 79.00 N/A +0.00 2.340 4.250 0 0
XRT140425C00079500 79.50 N/A +0.00 1.900 3.750 0 0
XRT140425C00080000 80.00 2.020 +0.00 1.520 3.150 0 1
XRT140425C00080500 80.50 1.760 +0.00 1.260 2.210 0 17
XRT140425C00081000 81.00 1.270 +0.00 0.9200 1.500 0 509
XRT140425C00081500 81.50 1.070 +0.00 0.5300 1.120 0 187
XRT140425C00082000 82.00 0.7900 +0.00 0.3000 0.7700 0 1,015
XRT140425C00082500 82.50 0.5500 +0.00 0.0800 0.5600 0 124
XRT140425C00083000 83.00 0.5200 +0.00 0.0900 0.3400 0 193
XRT140425C00083500 83.50 0.4100 +0.00 0.0100 0.3800 0 80
XRT140425C00084000 84.00 0.7200 +0.00 0.0100 0.1900 0 32
XRT140425C00084500 84.50 0.1100 +0.00 0.0300 0.1500 0 80
XRT140425C00085000 85.00 0.0800 +0.00 0.0100 0.1600 0 65
XRT140425C00085500 85.50 1.950 +0.00 0.0100 0.1600 0 10
XRT140425C00086000 86.00 0.0300 +0.00 0.0100 0.1600 0 476
XRT140425C00086500 86.50 0.0400 +0.00 0.0100 0.1600 0 31
XRT140425C00087000 87.00 0.4400 +0.00 0.0100 0.1600 0 34
XRT140425C00087500 87.50 0.3700 +0.00 0.0100 0.1600 0 83
XRT140425C00088000 88.00 0.3400 +0.00 0.0100 0.1600 0 1,328
XRT140425C00088500 88.50 N/A +0.00 N/A 0.1600 0 0
XRT140425C00089000 89.00 0.3300 +0.00 0.0100 0.1400 0 30
XRT140425C00090000 90.00 0.0500 +0.00 0.0100 0.1800 0 35
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
XRT140425P00074000 74.00 N/A +0.00 0.0100 0.1600 0 0
XRT140425P00074500 74.50 N/A +0.00 0.0100 0.1500 0 0
XRT140425P00075000 75.00 0.0600 +0.00 0.0100 0.1500 0 15
XRT140425P00075500 75.50 N/A +0.00 0.0100 0.1600 0 0
XRT140425P00076000 76.00 N/A +0.00 0.0100 0.1600 0 0
XRT140425P00076500 76.50 N/A +0.00 0.0100 0.1900 0 0
XRT140425P00077000 77.00 0.2200 +0.00 0.0100 0.1500 0 39
XRT140425P00077500 77.50 0.2700 +0.00 0.0100 0.1400 0 73
XRT140425P00078000 78.00 0.1200 +0.00 0.0100 0.1800 0 107
XRT140425P00078500 78.50 N/A +0.00 0.0200 0.1800 0 0
XRT140425P00079000 79.00 0.1100 +0.00 0.0400 0.1600 0 59
XRT140425P00079500 79.50 0.2000 +0.00 0.0600 0.2400 0 103
XRT140425P00080000 80.00 0.2100 +0.00 0.1200 0.2600 0 84
XRT140425P00080500 80.50 0.3500 +0.00 0.1300 0.3700 0 266
XRT140425P00081000 81.00 0.4700 +0.00 0.2300 0.5100 0 127
XRT140425P00081500 81.50 0.5400 +0.00 0.2400 0.6900 0 436
XRT140425P00082000 82.00 0.7200 +0.00 0.3700 0.9000 0 875
XRT140425P00082500 82.50 1.000 +0.00 0.6800 1.350 0 157
XRT140425P00083000 83.00 1.590 +0.00 0.8500 1.720 0 349
XRT140425P00083500 83.50 1.320 +0.00 1.200 2.150 0 28
XRT140425P00084000 84.00 3.300 +0.00 0.9800 2.830 0 46
XRT140425P00084500 84.50 3.150 +0.00 1.510 3.500 0 10
XRT140425P00085000 85.00 3.170 +0.00 1.580 3.950 0 8
XRT140425P00085500 85.50 2.130 +0.00 2.880 4.450 0 18
XRT140425P00086000 86.00 1.700 +0.00 2.790 5.050 0 9
XRT140425P00086500 86.50 1.370 +0.00 2.930 5.950 0 12
XRT140425P00087000 87.00 1.640 +0.00 3.100 6.700 0 10
XRT140425P00087500 87.50 N/A +0.00 3.350 7.450 0 0
XRT140425P00088000 88.00 N/A +0.00 4.150 7.900 0 0
XRT140425P00088500 88.50 N/A +0.00 4.350 8.400 0 0
XRT140425P00089000 89.00 N/A +0.00 5.150 8.900 0 0
XRT140425P00090000 90.00 4.800 +0.00 6.150 9.900 0 8
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