$93.75 0.00 (0.00%) SPDR S&P Retail Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 93.75
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 93.75
Open: 94.63
Bid: 92.00
Ask: 95.56
Options:

Call Options: XRT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 XRT1428K74 13.25 -6.10 19.35 66.0 20.25 69.0 11.0 11
74.50 XRT1428K74.5 18.75 0.00 18.75 84.0 19.90 84.0 0.0 0
75.00 XRT1428K75 18.20 0.00 18.20 84.0 19.50 84.0 0.0 0
75.50 XRT1428K75.5 17.70 0.00 17.70 84.0 19.00 84.0 0.0 0
76.00 XRT1428K76 17.20 0.00 17.20 84.0 18.45 84.0 0.0 0
76.50 XRT1428K76.5 16.70 0.00 16.70 84.0 17.80 69.0 0.0 0
77.00 XRT1428K77 16.25 0.00 16.25 84.0 17.40 84.0 0.0 0
77.50 XRT1428K77.5 10.10 -5.60 15.70 84.0 16.95 84.0 29.0 29
78.00 XRT1428K78 15.25 0.00 15.25 84.0 16.40 84.0 0.0 0
78.50 XRT1428K78.5 14.70 0.00 14.70 84.0 16.00 84.0 0.0 0
79.00 XRT1428K79 4.85 -9.35 14.20 84.0 15.50 84.0 20.0 8
79.50 XRT1428K79.5 4.50 -9.20 13.70 84.0 14.95 84.0 25.0 5
80.00 XRT1428K80 4.15 -9.20 13.35 57.0 14.45 84.0 20.0 4
80.50 XRT1428K80.5 3.80 -9.05 12.85 68.0 13.70 53.0 28.0 5
81.00 XRT1428K81 3.35 -9.00 12.35 311.0 13.20 328.0 9.0 19
81.50 XRT1428K81.5 3.20 -8.65 11.85 373.0 12.60 314.0 1.0 1
82.00 XRT1428K82 3.20 -8.15 11.35 381.0 12.10 284.0 2.0 2
82.50 XRT1428K82.5 2.91 -7.94 10.85 67.0 11.60 29.0 20.0 55
83.00 XRT1428K83 3.55 -6.80 10.35 66.0 11.10 40.0 18.0 62
83.50 XRT1428K83.5 3.20 -6.65 9.85 66.0 10.60 37.0 23.0 42
84.00 XRT1428K84 2.87 -6.53 9.40 53.0 10.05 40.0 12.0 16
84.50 XRT1428K84.5 3.88 -5.02 8.90 53.0 9.55 33.0 1.0 11
85.00 XRT1428K85 5.51 -2.89 8.40 53.0 9.05 53.0 5.0 48
85.50 XRT1428K85.5 2.30 -5.60 7.90 53.0 8.55 47.0 6.0 28
86.00 XRT1428K86 5.11 -2.29 7.40 54.0 8.05 47.0 1.0 39
86.50 XRT1428K86.5 3.95 -2.95 6.90 231.0 7.55 130.0 12.0 112
87.00 XRT1428K87 6.18 -0.22 6.40 56.0 7.05 49.0 2.0 80
87.50 XRT1428K87.5 6.29 0.00 5.90 55.0 6.55 43.0 1.0 83
88.00 XRT1428K88 4.66 -0.74 5.40 55.0 6.05 43.0 1.0 32
88.50 XRT1428K88.5 1.90 -3.00 4.90 90.0 5.55 140.0 8.0 187
89.00 XRT1428K89 5.47 0.00 4.40 85.0 5.05 60.0 2.0 33
89.50 XRT1428K89.5 1.56 -2.39 3.95 90.0 4.55 48.0 7.0 55
90.00 XRT1428K90 3.69 0.00 3.45 89.0 4.10 48.0 2.0 49
90.50 XRT1428K90.5 0.98 -1.98 2.96 211.0 3.60 159.0 44.0 107
91.00 XRT1428K91 2.84 0.00 2.55 98.0 3.10 172.0 94.0 114
91.50 XRT1428K91.5 1.34 -0.68 2.02 55.0 2.61 48.0 20.0 23
92.00 XRT1428K92 2.56 0.00 1.67 48.0 2.14 61.0 10.0 76
92.50 XRT1428K92.5 1.10 -0.17 1.27 60.0 1.58 125.0 2.0 20
93.00 XRT1428K93 0.99 0.00 0.87 48.0 1.04 29.0 6.0 30
93.50 XRT1428K93.5 0.55 0.00 0.53 47.0 0.68 55.0 59.0 87
94.00 XRT1428K94 0.38 0.00 0.29 48.0 0.38 85.0 49.0 103
94.50 XRT1428K94.5 0.14 0.00 0.13 48.0 0.19 40.0 31.0 113
95.00 XRT1428K95 0.14 0.00 0.04 227.0 0.14 1332.0 5.0 9
95.50 XRT1428K95.5 0.05 0.00 0.01 34.0 0.07 275.0 4.0 4
96.00 XRT1428K96 0.08 0.07 0.01 59.0 0.14 106.0 1.0 11
96.50 XRT1428K96.5 0.01 0.00 0.01 10.0 0.14 48.0 0.0 0
97.00 XRT1428K97 0.01 0.00 0.01 10.0 0.14 48.0 0.0 0
97.50 XRT1428K97.5 0.09 0.00 0.02 10.0 0.09 42.0 0.0 0
98.00 XRT1428K98 0.04 0.00 0.01 10.0 0.04 30.0 0.0 0
99.00 XRT1428K99 0.03 0.00 0.01 10.0 0.03 34.0 0.0 0
100.00 XRT1428K100 0.03 0.00 0.00 0.0 0.03 29.0 0.0 0
101.00 XRT1428K101 0.13 0.00 0.00 0.0 0.13 41.0 0.0 0
102.00 XRT1428K102 0.03 0.00 0.00 0.0 0.03 26.0 0.0 0
103.00 XRT1428K103 0.09 0.00 0.00 0.0 0.09 172.0 0.0 0

Put Options: XRT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 XRT1428W74 0.05 0.00 0.01 23.0 0.05 41.0 0.0 0
74.50 XRT1428W74.5 0.13 0.00 0.01 23.0 0.13 41.0 0.0 0
75.00 XRT1428W75 0.03 -0.02 0.01 23.0 0.05 41.0 187.0 187
75.50 XRT1428W75.5 0.13 0.00 0.01 23.0 0.13 41.0 0.0 0
76.00 XRT1428W76 0.05 -0.09 0.01 37.0 0.14 51.0 4.0 29
76.50 XRT1428W76.5 0.30 0.27 0.01 10.0 0.03 26.0 1.0 3
77.00 XRT1428W77 0.28 0.25 0.01 10.0 0.03 26.0 1.0 15
77.50 XRT1428W77.5 1.14 1.00 0.01 10.0 0.14 51.0 18.0 28
78.00 XRT1428W78 0.06 -0.04 0.01 10.0 0.10 141.0 396.0 437
78.50 XRT1428W78.5 0.07 0.05 0.01 10.0 0.02 38.0 1087.0 1,432
79.00 XRT1428W79 1.83 1.69 0.01 10.0 0.14 48.0 24.0 74
79.50 XRT1428W79.5 1.46 1.44 0.01 12.0 0.02 46.0 4.0 1,031
80.00 XRT1428W80 0.01 -0.01 0.01 25.0 0.02 31.0 3.0 1,964
80.50 XRT1428W80.5 0.07 0.05 0.01 63.0 0.02 31.0 30.0 1,326
81.00 XRT1428W81 1.30 1.27 0.01 15.0 0.03 32.0 3.0 1,078
81.50 XRT1428W81.5 0.85 0.82 0.01 33.0 0.03 21.0 7.0 177
82.00 XRT1428W82 0.03 -0.10 0.01 32.0 0.13 41.0 3.0 27
82.50 XRT1428W82.5 0.12 0.09 0.01 29.0 0.03 29.0 1.0 106
83.00 XRT1428W83 0.91 0.88 0.01 37.0 0.03 29.0 15.0 90
83.50 XRT1428W83.5 0.64 0.63 0.01 2.0 0.03 21.0 30.0 110
84.00 XRT1428W84 0.41 0.40 0.01 2.0 0.03 29.0 7.0 121
84.50 XRT1428W84.5 0.25 0.22 0.01 1.0 0.03 29.0 1.0 121
85.00 XRT1428W85 0.19 0.16 0.01 10.0 0.03 33.0 21.0 107
85.50 XRT1428W85.5 0.25 0.22 0.01 10.0 0.03 29.0 10.0 119
86.00 XRT1428W86 0.37 0.36 0.01 30.0 0.03 29.0 1.0 120
86.50 XRT1428W86.5 0.02 -0.02 0.01 42.0 0.04 29.0 2.0 49
87.00 XRT1428W87 0.09 0.05 0.01 40.0 0.04 29.0 26.0 55
87.50 XRT1428W87.5 0.27 0.14 0.01 40.0 0.13 41.0 39.0 53
88.00 XRT1428W88 0.27 0.23 0.01 10.0 0.04 26.0 1.0 92
88.50 XRT1428W88.5 0.45 0.39 0.01 10.0 0.06 112.0 4.0 752
89.00 XRT1428W89 0.15 0.14 0.01 10.0 0.07 1205.0 3.0 107
89.50 XRT1428W89.5 0.16 0.15 0.01 10.0 0.15 104.0 14.0 17
90.00 XRT1428W90 0.45 0.44 0.01 30.0 0.17 893.0 1.0 21
90.50 XRT1428W90.5 0.15 0.14 0.01 30.0 0.13 1474.0 1.0 41
91.00 XRT1428W91 0.59 0.57 0.02 10.0 0.10 627.0 5.0 409
91.50 XRT1428W91.5 0.05 0.00 0.05 48.0 0.11 929.0 11.0 11
92.00 XRT1428W92 0.09 0.00 0.07 48.0 0.14 170.0 21.0 32
92.50 XRT1428W92.5 0.08 0.00 0.09 48.0 0.15 42.0 5.0 1,168
93.00 XRT1428W93 0.19 0.00 0.16 52.0 0.22 42.0 11.0 14
93.50 XRT1428W93.5 0.48 0.00 0.28 50.0 0.37 20.0 15.0 45
94.00 XRT1428W94 0.27 0.00 0.48 48.0 0.64 75.0 20.0 58
94.50 XRT1428W94.5 0.89 0.00 0.76 41.0 1.01 47.0 4.0 4
95.00 XRT1428W95 3.45 2.37 1.08 94.0 1.45 93.0 22.0 22
95.50 XRT1428W95.5 1.34 0.00 1.34 63.0 2.17 85.0 0.0 0
96.00 XRT1428W96 1.75 0.00 1.75 72.0 2.65 72.0 0.0 0
96.50 XRT1428W96.5 2.18 0.00 2.18 84.0 3.15 127.0 0.0 0
97.00 XRT1428W97 2.67 0.00 2.67 89.0 3.65 108.0 0.0 0
97.50 XRT1428W97.5 3.20 0.00 3.20 83.0 4.15 63.0 0.0 0
98.00 XRT1428W98 3.70 0.00 3.70 369.0 4.65 201.0 0.0 0
99.00 XRT1428W99 7.20 2.45 4.75 84.0 5.65 56.0 1.0 1
100.00 XRT1428W100 5.75 0.00 5.75 79.0 6.65 64.0 0.0 0
101.00 XRT1428W101 6.75 0.00 6.75 84.0 7.65 55.0 0.0 0
102.00 XRT1428W102 7.75 0.00 7.75 73.0 8.65 65.0 0.0 0
103.00 XRT1428W103 8.80 0.00 8.80 67.0 9.65 65.0 0.0 0