SPDR S&P Retail Shs  $87.49

down 0.00


21/8/2014 06:30 PM  |  NYSEARCA : XRT
Last Trade: 87.49
Trade Time: Aug 21 06:30 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 87.49
Open: 87.68
Bid: 87.25
Ask: 92.62
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XRT Trend Analysis - it has underperformed the S&P 500 by 11%
Options:

Call Options: XRT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
73.00 XRT1422H73 14.10 0.00 14.10 112.0 14.80 96.0 0.0 0
74.00 XRT1422H74 13.10 0.00 13.10 157.0 13.80 199.0 0.0 0
74.00 XRT1429H74 13.10 0.00 13.10 112.0 13.75 70.0 0.0 0
75.00 XRT1422H75 12.10 0.00 12.10 57.0 12.75 161.0 0.0 0
75.00 XRT1429H75 12.10 0.00 12.10 112.0 12.75 69.0 0.0 0
76.00 XRT1422H76 10.95 0.00 10.95 71.0 11.80 192.0 0.0 0
76.50 XRT1422H76.5 10.60 0.00 10.60 176.0 11.30 246.0 0.0 0
76.50 XRT1429H76.5 10.60 0.00 10.60 153.0 11.25 152.0 0.0 0
77.00 XRT1422H77 10.10 0.00 10.10 194.0 10.75 246.0 0.0 0
77.00 XRT1429H77 10.10 0.00 10.10 582.0 10.75 532.0 0.0 0
77.50 XRT1422H77.5 9.60 0.00 9.60 162.0 10.25 156.0 0.0 0
77.50 XRT1429H77.5 9.60 0.00 9.60 115.0 10.25 44.0 0.0 0
78.00 XRT1422H78 9.10 0.00 9.10 112.0 9.75 71.0 0.0 0
78.00 XRT1429H78 9.10 0.00 9.10 54.0 9.75 44.0 0.0 0
78.50 XRT1422H78.5 8.60 0.00 8.60 112.0 9.25 71.0 0.0 0
78.50 XRT1429H78.5 8.60 0.00 8.60 53.0 9.30 54.0 0.0 0
79.00 XRT1422H79 8.10 0.00 8.10 268.0 8.75 313.0 0.0 0
79.00 XRT1429H79 8.05 0.00 8.05 179.0 8.80 45.0 0.0 0
79.50 XRT1422H79.5 7.60 0.00 7.60 352.0 8.25 250.0 0.0 0
79.50 XRT1429H79.5 7.55 0.00 7.55 54.0 8.30 49.0 0.0 0
80.00 XRT1422H80 3.90 -3.20 7.10 391.0 7.75 368.0 9.0 9
80.00 XRT1429H80 7.00 0.00 7.00 52.0 7.80 45.0 0.0 0
80.50 XRT1422H80.5 6.60 0.00 6.60 392.0 7.20 162.0 0.0 0
80.50 XRT1429H80.5 6.50 0.00 6.50 99.0 7.35 54.0 0.0 0
81.00 XRT1422H81 3.75 -2.35 6.10 394.0 6.70 194.0 16.0 16
81.00 XRT1429H81 5.95 0.00 5.95 50.0 6.85 48.0 0.0 0
81.50 XRT1422H81.5 5.60 0.00 5.60 338.0 6.25 304.0 0.0 0
81.50 XRT1429H81.5 5.40 0.00 5.40 88.0 6.40 48.0 0.0 0
82.00 XRT1422H82 3.05 -2.05 5.10 385.0 5.75 348.0 21.0 49
82.00 XRT1429H82 4.90 0.00 4.90 72.0 5.95 49.0 0.0 0
82.50 XRT1422H82.5 4.90 0.00 4.80 331.0 5.45 122.0 2.0 61
82.50 XRT1429H82.5 2.43 -1.97 4.40 74.0 5.45 44.0 20.0 67
83.00 XRT1422H83 4.35 0.30 4.05 578.0 4.75 389.0 42.0 166
83.00 XRT1429H83 4.75 0.00 4.05 44.0 4.70 44.0 1.0 53
83.50 XRT1422H83.5 4.00 0.00 3.55 412.0 4.20 127.0 2.0 65
83.50 XRT1429H83.5 1.51 -2.04 3.55 50.0 4.50 49.0 2.0 73
84.00 XRT1422H84 1.13 -1.87 3.00 412.0 3.80 404.0 23.0 47
84.00 XRT1429H84 1.41 -1.64 3.05 63.0 3.85 54.0 10.0 20
84.50 XRT1422H84.5 1.10 -1.38 2.48 1516.0 3.40 1585.0 3.0 41
84.50 XRT1429H84.5 3.25 0.00 2.58 57.0 3.35 94.0 31.0 59
85.00 XRT1422H85 2.50 0.00 2.00 1596.0 2.66 48.0 10.0 55
85.00 XRT1429H85 0.76 -1.40 2.16 46.0 2.87 54.0 1.0 53
85.50 XRT1422H85.5 1.78 0.22 1.56 60.0 2.32 76.0 70.0 234
85.50 XRT1429H85.5 0.81 -0.97 1.78 54.0 2.20 21.0 8.0 60
86.00 XRT1422H86 1.03 -0.07 1.10 523.0 1.79 86.0 52.0 135
86.00 XRT1429H86 1.27 -0.34 1.61 46.0 1.77 44.0 25.0 108
86.50 XRT1422H86.5 1.10 0.15 0.95 46.0 1.21 44.0 1.0 124
86.50 XRT1429H86.5 1.23 0.00 1.23 44.0 1.42 44.0 51.0 51
87.00 XRT1422H87 0.55 0.01 0.54 44.0 0.66 27.0 26.0 443
87.00 XRT1429H87 0.83 -0.08 0.91 11.0 1.12 54.0 5.0 25
87.50 XRT1422H87.5 0.25 0.00 0.24 32.0 0.32 17.0 3.0 165
87.50 XRT1429H87.5 0.67 0.00 0.60 44.0 0.70 52.0 10.0 71
88.00 XRT1422H88 0.13 0.00 0.07 35.0 0.17 73.0 1.0 20
88.00 XRT1429H88 0.45 0.10 0.35 62.0 0.56 80.0 151.0 111
88.50 XRT1422H88.5 0.47 0.46 0.01 44.0 0.17 69.0 19.0 19
88.50 XRT1429H88.5 0.26 0.06 0.20 57.0 0.27 27.0 1.0 232
89.00 XRT1422H89 0.02 0.00 0.01 15.0 0.12 353.0 6.0 18
89.00 XRT1429H89 0.18 0.08 0.10 65.0 0.18 54.0 6.0 6
89.50 XRT1422H89.5 0.12 0.00 0.01 10.0 0.12 48.0 0.0 0
89.50 XRT1429H89.5 0.49 0.44 0.05 81.0 0.16 333.0 15.0 17
90.00 XRT1422H90 0.36 0.24 0.01 65.0 0.12 44.0 50.0 75
90.00 XRT1429H90 0.10 0.00 0.01 278.0 0.13 345.0 1000.0 1,002
90.50 XRT1422H90.5 0.12 0.00 0.01 138.0 0.12 44.0 0.0 0
90.50 XRT1429H90.5 0.01 0.00 0.01 10.0 0.08 284.0 0.0 0
91.00 XRT1422H91 0.05 -0.07 0.01 50.0 0.12 44.0 8.0 8
91.00 XRT1429H91 0.06 -0.07 0.01 10.0 0.13 475.0 1.0 1
91.50 XRT1422H91.5 0.12 0.00 0.01 57.0 0.12 44.0 0.0 0
91.50 XRT1429H91.5 0.09 0.00 0.01 20.0 0.09 44.0 0.0 0
92.00 XRT1422H92 0.11 -0.02 0.01 10.0 0.13 64.0 1.0 1
92.00 XRT1429H92 0.12 0.00 0.01 10.0 0.12 44.0 0.0 0
92.50 XRT1422H92.5 0.12 0.00 0.01 45.0 0.12 44.0 0.0 0
92.50 XRT1429H92.5 0.09 -0.04 0.01 16.0 0.13 48.0 1.0 1
93.00 XRT1422H93 0.10 0.00 0.01 10.0 0.10 44.0 0.0 0
93.00 XRT1429H93 0.13 0.00 0.01 169.0 0.13 25.0 0.0 0
93.50 XRT1422H93.5 0.10 0.00 0.01 12.0 0.10 44.0 0.0 0
93.50 XRT1429H93.5 0.13 0.00 0.01 39.0 0.13 25.0 0.0 0
94.00 XRT1422H94 0.02 -0.12 0.01 156.0 0.14 64.0 8.0 8
94.00 XRT1429H94 0.02 -0.11 0.01 10.0 0.13 69.0 5.0 5
94.50 XRT1422H94.5 0.13 -0.01 0.01 114.0 0.14 64.0 1.0 1
94.50 XRT1429H94.5 0.13 0.00 0.01 12.0 0.13 69.0 0.0 0
95.00 XRT1422H95 0.14 0.00 0.01 32.0 0.14 64.0 0.0 0
95.00 XRT1429H95 0.13 0.00 0.01 149.0 0.13 25.0 0.0 0
96.00 XRT1422H96 0.09 -0.05 0.01 19.0 0.14 64.0 1.0 1
96.00 XRT1429H96 0.13 0.00 0.01 21.0 0.13 25.0 0.0 0
97.00 XRT1422H97 0.14 0.00 0.01 10.0 0.14 68.0 0.0 0
97.00 XRT1429H97 0.13 0.00 0.00 0.0 0.13 25.0 0.0 0
98.00 XRT1422H98 0.14 0.00 0.01 10.0 0.14 64.0 0.0 0
98.00 XRT1429H98 0.13 0.00 0.00 0.0 0.13 25.0 0.0 0
99.00 XRT1422H99 0.10 0.00 0.01 30.0 0.10 44.0 0.0 0
99.00 XRT1429H99 0.10 0.00 0.00 0.0 0.10 44.0 0.0 0
100.00 XRT1422H100 0.14 0.00 0.00 0.0 0.14 68.0 0.0 0
100.00 XRT1429H100 0.14 0.00 0.00 0.0 0.14 25.0 0.0 0
101.00 XRT1422H101 0.14 0.00 0.00 0.0 0.14 75.0 0.0 0
101.00 XRT1429H101 0.14 0.00 0.00 0.0 0.14 58.0 0.0 0
102.00 XRT1422H102 0.13 0.00 0.00 0.0 0.13 44.0 0.0 0
102.00 XRT1429H102 0.14 0.00 0.00 0.0 0.14 58.0 0.0 0
103.00 XRT1422H103 0.14 0.00 0.00 0.0 0.14 64.0 0.0 0
104.00 XRT1422H104 0.13 0.00 0.00 0.0 0.13 44.0 0.0 0

Put Options: XRT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
73.00 XRT1422T73 0.08 0.00 0.01 30.0 0.08 44.0 0.0 0
74.00 XRT1422T74 0.14 0.00 0.01 10.0 0.14 64.0 0.0 0
74.00 XRT1429T74 0.10 0.00 0.01 10.0 0.10 44.0 0.0 0
75.00 XRT1422T75 0.10 0.00 0.01 10.0 0.10 44.0 0.0 0
75.00 XRT1429T75 0.01 0.00 0.01 10.0 0.13 44.0 0.0 0
76.00 XRT1422T76 0.08 -0.06 0.01 30.0 0.14 64.0 1.0 1
76.50 XRT1422T76.5 0.07 0.00 0.01 10.0 0.07 28.0 0.0 0
76.50 XRT1429T76.5 0.06 0.05 0.01 10.0 0.13 44.0 1.0 8
77.00 XRT1422T77 0.11 0.04 0.01 10.0 0.07 28.0 9.0 9
77.00 XRT1429T77 0.01 0.00 0.01 10.0 0.14 69.0 0.0 0
77.50 XRT1422T77.5 0.07 0.00 0.01 120.0 0.07 44.0 0.0 0
77.50 XRT1429T77.5 0.01 0.00 0.01 10.0 0.13 44.0 0.0 0
78.00 XRT1422T78 0.16 0.03 0.01 10.0 0.13 46.0 1.0 9,001
78.00 XRT1429T78 0.35 0.34 0.01 10.0 0.09 44.0 2.0 2
78.50 XRT1422T78.5 0.07 0.00 0.01 48.0 0.07 66.0 0.0 0
78.50 XRT1429T78.5 0.27 0.26 0.01 60.0 0.13 28.0 10.0 10
79.00 XRT1422T79 0.14 0.00 0.01 53.0 0.14 64.0 0.0 0
79.00 XRT1429T79 0.07 0.06 0.01 37.0 0.13 44.0 1.0 5
79.50 XRT1422T79.5 0.14 0.00 0.01 202.0 0.14 64.0 0.0 0
79.50 XRT1429T79.5 0.32 0.31 0.01 53.0 0.10 44.0 2.0 1
80.00 XRT1422T80 0.07 0.05 0.01 354.0 0.02 3.0 2.0 14,198
80.00 XRT1429T80 0.11 0.10 0.01 108.0 0.09 37.0 5.0 23
80.50 XRT1422T80.5 0.27 0.13 0.01 384.0 0.14 20.0 1.0 1
80.50 XRT1429T80.5 0.38 0.37 0.01 154.0 0.13 44.0 1.0 13
81.00 XRT1422T81 0.03 -0.09 0.01 17.0 0.12 44.0 6.0 201
81.00 XRT1429T81 0.10 0.09 0.01 118.0 0.14 71.0 1.0 18
81.50 XRT1422T81.5 0.02 -0.11 0.01 11.0 0.13 171.0 1.0 1,289
81.50 XRT1429T81.5 0.65 0.64 0.01 344.0 0.16 404.0 1.0 33
82.00 XRT1422T82 0.02 0.00 0.08 30.0 0.14 20.0 16.0 239
82.00 XRT1429T82 0.15 0.10 0.05 10.0 0.14 20.0 20.0 78
82.50 XRT1422T82.5 0.17 0.04 0.14 84.0 0.13 29.0 489.0 9,505
82.50 XRT1429T82.5 0.42 0.40 0.02 110.0 0.17 64.0 20.0 63
83.00 XRT1422T83 0.07 -0.06 0.02 10.0 0.13 44.0 35.0 106
83.00 XRT1429T83 0.13 0.10 0.03 64.0 0.14 31.0 3.0 482
83.50 XRT1422T83.5 0.59 0.46 0.01 10.0 0.13 44.0 2.0 354
83.50 XRT1429T83.5 0.73 0.70 0.03 64.0 0.23 65.0 21.0 56
84.00 XRT1422T84 0.06 0.00 0.01 16.0 0.06 17.0 15.0 14,542
84.00 XRT1429T84 0.30 0.26 0.04 59.0 0.23 60.0 92.0 152
84.50 XRT1422T84.5 0.10 0.09 0.01 5.0 0.10 48.0 4.0 162
84.50 XRT1429T84.5 1.20 1.16 0.04 59.0 0.18 59.0 39.0 286
85.00 XRT1422T85 0.33 0.32 0.01 40.0 0.14 65.0 4.0 37
85.00 XRT1429T85 0.13 0.00 0.11 37.0 0.18 30.0 11.0 72
85.50 XRT1422T85.5 0.22 0.13 0.01 55.0 0.09 523.0 2.0 189
85.50 XRT1429T85.5 0.24 0.09 0.15 44.0 0.22 168.0 20.0 58
86.00 XRT1422T86 0.19 0.05 0.02 1238.0 0.14 62.0 20.0 75
86.00 XRT1429T86 0.35 0.00 0.22 37.0 0.30 54.0 10.0 78
86.50 XRT1422T86.5 0.22 0.12 0.05 548.0 0.10 44.0 100.0 119
86.50 XRT1429T86.5 0.38 0.07 0.31 55.0 0.39 62.0 10.0 11
87.00 XRT1422T87 0.36 0.00 0.03 92.0 0.16 133.0 15.0 309
87.00 XRT1429T87 0.49 0.00 0.44 44.0 0.53 54.0 13.0 42
87.50 XRT1422T87.5 0.44 0.00 0.26 27.0 0.34 68.0 11.0 54
87.50 XRT1429T87.5 0.72 0.00 0.53 57.0 0.73 44.0 1.0 106
88.00 XRT1422T88 0.69 0.13 0.56 37.0 0.68 11.0 29.0 28
88.00 XRT1429T88 0.88 0.00 0.80 194.0 0.99 37.0 32.0 32
88.50 XRT1422T88.5 0.80 0.00 0.80 81.0 1.13 44.0 0.0 0
88.50 XRT1429T88.5 1.23 0.00 1.23 20.0 1.34 44.0 0.0 0
89.00 XRT1422T89 1.90 0.00 1.27 55.0 1.80 63.0 1.0 23
89.00 XRT1429T89 4.10 2.55 1.55 44.0 1.78 47.0 1.0 1
89.50 XRT1422T89.5 1.77 0.00 1.77 66.0 2.11 37.0 0.0 0
89.50 XRT1429T89.5 1.85 0.00 1.85 223.0 2.30 89.0 0.0 0
90.00 XRT1422T90 4.85 2.61 2.24 556.0 2.60 94.0 1.0 1
90.00 XRT1429T90 2.70 0.00 2.15 483.0 2.83 219.0 1000.0 1,001
90.50 XRT1422T90.5 2.75 0.00 2.75 53.0 3.45 112.0 0.0 0
90.50 XRT1429T90.5 2.62 0.00 2.62 57.0 3.55 57.0 0.0 0
91.00 XRT1422T91 3.25 0.00 3.25 315.0 3.95 412.0 0.0 0
91.00 XRT1429T91 3.15 0.00 3.15 47.0 4.05 63.0 0.0 0
91.50 XRT1422T91.5 3.75 0.00 3.75 74.0 4.45 112.0 0.0 0
91.50 XRT1429T91.5 3.65 0.00 3.65 54.0 4.55 49.0 0.0 0
92.00 XRT1422T92 4.25 0.00 4.25 450.0 4.95 526.0 0.0 0
92.00 XRT1429T92 4.20 0.00 4.20 49.0 4.80 44.0 0.0 0
92.50 XRT1422T92.5 4.75 0.00 4.75 443.0 5.45 526.0 0.0 0
92.50 XRT1429T92.5 4.70 0.00 4.70 498.0 5.30 281.0 0.0 0
93.00 XRT1422T93 5.25 0.00 5.25 73.0 5.90 112.0 0.0 0
93.00 XRT1429T93 5.25 0.00 5.25 465.0 5.80 518.0 0.0 0
93.50 XRT1422T93.5 5.75 0.00 5.75 492.0 6.45 326.0 0.0 0
93.50 XRT1429T93.5 5.75 0.00 5.75 204.0 6.55 288.0 0.0 0
94.00 XRT1422T94 6.25 0.00 6.25 447.0 6.95 526.0 0.0 0
94.00 XRT1429T94 6.20 0.00 6.20 217.0 7.05 284.0 0.0 0
94.50 XRT1422T94.5 6.75 0.00 6.75 72.0 7.40 112.0 0.0 0
94.50 XRT1429T94.5 6.70 0.00 6.70 109.0 7.55 112.0 0.0 0
95.00 XRT1422T95 7.25 0.00 7.25 72.0 7.90 112.0 0.0 0
95.00 XRT1429T95 7.15 0.00 7.15 451.0 8.10 98.0 0.0 0
96.00 XRT1422T96 8.25 0.00 8.25 183.0 8.90 526.0 0.0 0
96.00 XRT1429T96 8.15 0.00 8.15 112.0 9.10 112.0 0.0 0
97.00 XRT1422T97 9.25 0.00 9.25 72.0 9.90 112.0 0.0 0
97.00 XRT1429T97 9.15 0.00 9.15 112.0 10.10 112.0 0.0 0
98.00 XRT1422T98 8.20 0.00 8.20 122.0 10.90 112.0 0.0 0
98.00 XRT1429T98 10.25 0.00 10.25 112.0 11.10 112.0 0.0 0
99.00 XRT1422T99 11.25 0.00 11.25 127.0 11.90 271.0 0.0 0
99.00 XRT1429T99 11.25 0.00 11.25 83.0 12.10 112.0 0.0 0
100.00 XRT1422T100 12.25 0.00 12.25 127.0 12.90 271.0 0.0 0
100.00 XRT1429T100 12.25 0.00 12.25 83.0 13.10 112.0 0.0 0
101.00 XRT1422T101 13.10 0.00 13.10 112.0 15.35 26.0 0.0 0
101.00 XRT1429T101 13.00 0.00 13.00 112.0 14.10 112.0 0.0 0
102.00 XRT1422T102 14.10 0.00 14.10 70.0 14.95 100.0 0.0 0
102.00 XRT1429T102 14.00 0.00 14.00 112.0 15.10 112.0 0.0 0
103.00 XRT1422T103 15.10 0.00 15.10 70.0 15.95 100.0 0.0 0
104.00 XRT1422T104 16.20 0.00 16.20 238.0 16.90 436.0 0.0 0
Trading Center