$84.32 +1.58 (1.91%) SPDR S&P Retail Shs - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 84.32
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.58 (1.91%)
Prev Close: 82.74
Open: 82.30
Bid: 84.40
Ask: 84.69
Options:

Call Options: XRT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
71.00 XRT1424J71 10.10 0.00 12.55 140.0 13.40 44.0 0.0 0
72.00 XRT1424J72 11.25 1.20 11.50 140.0 12.40 45.0 20.0 20
72.50 XRT1424J72.5 8.60 0.00 11.00 140.0 11.90 42.0 0.0 0
73.00 XRT1424J73 8.10 0.00 10.45 140.0 11.40 43.0 0.0 0
73.50 XRT1424J73.5 7.60 0.00 9.90 140.0 10.90 42.0 0.0 0
74.00 XRT1424J74 8.05 0.00 9.40 140.0 10.45 44.0 0.0 0
74.00 XRT1431J74 8.20 0.00 9.05 140.0 10.50 44.0 0.0 0
74.50 XRT1424J74.5 7.60 0.00 8.85 140.0 9.95 44.0 0.0 0
74.50 XRT1431J74.5 7.70 0.00 8.55 140.0 10.55 140.0 0.0 0
75.00 XRT1424J75 7.10 0.00 8.25 140.0 9.85 140.0 0.0 0
75.00 XRT1431J75 7.05 0.00 8.05 140.0 9.55 44.0 0.0 0
75.50 XRT1424J75.5 6.60 0.00 7.70 140.0 8.95 44.0 0.0 0
75.50 XRT1431J75.5 6.45 0.00 7.55 140.0 9.00 41.0 0.0 0
76.00 XRT1424J76 7.15 1.00 7.20 140.0 8.45 53.0 51.0 50
76.00 XRT1431J76 6.05 0.00 7.00 140.0 8.50 54.0 0.0 0
76.50 XRT1424J76.5 4.60 -0.95 6.60 140.0 7.95 54.0 64.0 64
76.50 XRT1431J76.5 5.95 0.00 6.55 227.0 8.00 36.0 0.0 0
77.00 XRT1424J77 5.25 0.30 6.10 140.0 7.45 69.0 20.0 30
77.00 XRT1431J77 5.65 0.15 6.10 224.0 7.50 38.0 2.0 48
77.50 XRT1424J77.5 4.45 0.00 5.55 141.0 6.95 65.0 0.0 0
77.50 XRT1431J77.5 4.35 -0.70 5.60 227.0 7.00 31.0 11.0 0
78.00 XRT1424J78 4.25 0.00 5.05 505.0 6.45 44.0 0.0 0
78.00 XRT1431J78 4.80 0.15 5.10 140.0 6.55 44.0 5.0 5
78.50 XRT1424J78.5 4.20 0.30 4.55 227.0 6.00 48.0 26.0 26
78.50 XRT1431J78.5 4.45 0.25 4.65 140.0 6.05 43.0 1.0 79
79.00 XRT1424J79 3.45 0.00 4.05 140.0 6.20 140.0 0.0 0
79.00 XRT1431J79 2.88 -1.07 4.45 498.0 5.60 44.0 30.0 30
79.50 XRT1424J79.5 3.00 0.00 3.60 140.0 5.75 140.0 0.0 0
79.50 XRT1431J79.5 3.70 0.00 3.95 552.0 5.10 39.0 0.0 0
80.00 XRT1424J80 2.65 -0.12 3.10 151.0 4.50 44.0 10.0 10
80.00 XRT1431J80 3.30 0.00 4.00 41.0 4.65 47.0 2.0 2
80.50 XRT1424J80.5 2.29 0.00 2.71 140.0 5.00 140.0 0.0 0
80.50 XRT1431J80.5 2.68 0.00 3.90 48.0 4.20 44.0 0.0 0
81.00 XRT1424J81 2.56 0.64 2.46 189.0 3.50 50.0 33.0 101
81.00 XRT1431J81 2.46 0.00 3.35 1771.0 3.75 39.0 0.0 0
81.50 XRT1424J81.5 1.43 -0.16 2.24 140.0 3.05 55.0 20.0 20
81.50 XRT1431J81.5 2.10 -0.02 3.05 1529.0 3.35 45.0 12.0 12
82.00 XRT1424J82 1.71 0.44 2.08 109.0 2.57 28.0 26.0 26
82.00 XRT1431J82 1.79 -0.03 2.66 51.0 2.93 68.0 1.0 2
82.50 XRT1424J82.5 1.46 0.53 1.90 53.0 2.14 50.0 27.0 57
82.50 XRT1431J82.5 1.64 0.20 2.31 50.0 2.51 32.0 19.0 115
83.00 XRT1424J83 1.23 0.48 1.59 12.0 1.72 27.0 1.0 16
83.00 XRT1431J83 1.86 0.00 1.86 54.0 2.14 31.0 20.0 63
83.50 XRT1424J83.5 0.94 0.19 1.09 59.0 1.36 49.0 10.0 43
83.50 XRT1431J83.5 1.25 0.00 1.54 53.0 2.01 224.0 16.0 166
84.00 XRT1424J84 0.76 0.26 0.82 52.0 1.03 48.0 6.0 19
84.00 XRT1431J84 0.95 0.00 1.25 44.0 1.48 38.0 25.0 148
84.50 XRT1424J84.5 0.51 0.10 0.64 44.0 0.93 129.0 4.0 54
84.50 XRT1431J84.5 0.54 0.00 1.02 50.0 1.20 31.0 0.0 0
85.00 XRT1424J85 0.33 -0.11 0.41 49.0 0.52 37.0 10.0 12
85.00 XRT1431J85 0.84 -0.06 0.81 48.0 0.97 31.0 2.0 98
85.50 XRT1424J85.5 0.39 0.27 0.06 692.0 0.66 1287.0 50.0 72
85.50 XRT1431J85.5 0.64 0.00 0.60 47.0 0.82 41.0 1046.0 1,046
86.00 XRT1424J86 0.16 0.13 0.01 852.0 0.22 39.0 20.0 25
86.00 XRT1431J86 0.47 0.00 0.44 46.0 0.60 41.0 13.0 58
86.50 XRT1424J86.5 0.10 0.08 0.07 72.0 0.34 55.0 10.0 71
86.50 XRT1431J86.5 0.34 -0.02 0.18 142.0 0.46 72.0 1.0 56
87.00 XRT1424J87 0.03 0.02 0.01 982.0 0.19 595.0 2.0 85
87.00 XRT1431J87 0.48 0.37 0.21 55.0 0.33 31.0 40.0 52
87.50 XRT1424J87.5 0.01 0.00 0.01 201.0 0.16 547.0 0.0 0
87.50 XRT1431J87.5 0.07 0.00 0.14 49.0 0.38 306.0 0.0 0
88.00 XRT1424J88 0.16 0.15 0.02 57.0 0.16 116.0 2.0 11
88.00 XRT1431J88 0.80 0.76 0.09 51.0 0.19 158.0 8.0 10
88.50 XRT1424J88.5 0.13 0.00 0.01 57.0 0.13 62.0 0.0 0
88.50 XRT1431J88.5 0.34 0.32 0.01 555.0 0.26 433.0 6.0 17
89.00 XRT1424J89 0.35 0.34 0.01 1.0 0.09 44.0 26.0 27
89.00 XRT1431J89 0.25 0.23 0.02 59.0 0.23 600.0 5.0 5
89.50 XRT1424J89.5 0.08 0.00 0.01 122.0 0.13 62.0 0.0 0
89.50 XRT1431J89.5 0.15 0.14 0.01 52.0 0.18 778.0 6.0 10
90.00 XRT1424J90 0.07 0.00 0.01 10.0 0.12 44.0 0.0 0
90.00 XRT1431J90 0.05 0.04 0.05 5.0 0.15 108.0 5.0 14
90.50 XRT1424J90.5 0.06 0.00 0.01 103.0 0.12 44.0 0.0 0
90.50 XRT1431J90.5 1.08 1.07 0.01 10.0 0.14 84.0 3.0 3
91.00 XRT1424J91 0.22 0.21 0.01 22.0 0.13 491.0 150.0 540
91.00 XRT1431J91 0.16 0.00 0.01 10.0 0.11 20.0 0.0 0
91.50 XRT1424J91.5 0.05 0.00 0.01 10.0 0.12 44.0 0.0 0
91.50 XRT1431J91.5 0.13 0.00 0.01 10.0 0.09 44.0 0.0 0
92.00 XRT1424J92 0.05 0.00 0.02 25.0 0.12 44.0 0.0 0
92.00 XRT1431J92 0.43 0.31 0.01 43.0 0.03 24.0 5.0 10
92.50 XRT1424J92.5 0.04 0.00 0.01 37.0 0.12 44.0 0.0 0
92.50 XRT1431J92.5 0.10 0.00 0.01 10.0 0.12 44.0 0.0 0
93.00 XRT1424J93 0.29 0.23 0.01 118.0 0.13 59.0 10.0 10
93.00 XRT1431J93 0.05 -0.02 0.02 28.0 0.12 44.0 10.0 10
93.50 XRT1424J93.5 0.04 0.00 0.01 1.0 0.13 61.0 0.0 0
93.50 XRT1431J93.5 0.29 0.20 0.01 27.0 0.13 64.0 10.0 10
94.00 XRT1424J94 0.04 0.00 0.01 10.0 0.13 71.0 0.0 0
94.00 XRT1431J94 0.08 0.00 0.01 63.0 0.13 64.0 0.0 0
94.50 XRT1424J94.5 0.04 0.00 0.01 45.0 0.13 71.0 0.0 0
95.00 XRT1424J95 0.04 0.00 0.01 10.0 0.13 61.0 0.0 0
95.00 XRT1431J95 0.07 0.00 0.01 44.0 0.12 44.0 0.0 0
95.50 XRT1424J95.5 0.04 0.00 0.01 41.0 0.13 81.0 0.0 0
96.00 XRT1424J96 0.04 0.00 0.01 21.0 0.13 79.0 0.0 0
96.00 XRT1431J96 0.06 0.00 0.01 10.0 0.12 44.0 0.0 0
96.50 XRT1424J96.5 0.04 0.00 0.01 10.0 0.13 44.0 0.0 0
97.00 XRT1424J97 0.04 0.00 0.01 25.0 0.13 44.0 0.0 0
97.00 XRT1431J97 0.06 0.00 0.01 10.0 0.13 76.0 0.0 0
98.00 XRT1424J98 0.03 0.00 0.01 10.0 0.13 44.0 0.0 0
98.00 XRT1431J98 0.05 0.00 0.01 10.0 0.12 44.0 0.0 0
99.00 XRT1424J99 0.03 0.00 0.01 10.0 0.13 44.0 0.0 0
99.00 XRT1431J99 0.05 0.00 0.01 10.0 0.13 64.0 0.0 0
100.00 XRT1424J100 0.03 0.00 0.01 1.0 0.13 44.0 0.0 0
100.00 XRT1431J100 0.05 0.00 0.01 10.0 0.13 79.0 0.0 0
101.00 XRT1424J101 0.03 0.00 0.00 0.0 0.13 44.0 0.0 0
101.00 XRT1431J101 0.04 0.00 0.00 0.0 0.13 50.0 0.0 0
102.00 XRT1424J102 0.03 0.00 0.00 0.0 0.13 44.0 0.0 0
102.00 XRT1431J102 0.04 0.00 0.00 0.0 0.13 44.0 0.0 0
103.00 XRT1424J103 0.03 0.00 0.00 0.0 0.13 44.0 0.0 0
103.00 XRT1431J103 0.04 0.00 0.00 0.0 0.13 44.0 0.0 0
104.00 XRT1424J104 0.03 0.00 0.00 0.0 0.13 44.0 0.0 0
104.00 XRT1431J104 0.04 0.00 0.00 0.0 0.13 44.0 0.0 0
105.00 XRT1424J105 0.03 0.00 0.00 0.0 0.13 44.0 0.0 0
106.00 XRT1424J106 0.03 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
71.00 XRT1424V71 0.02 -0.01 0.01 80.0 0.02 4.0 16.0 0
72.00 XRT1424V72 0.03 0.00 0.01 40.0 0.14 72.0 0.0 0
72.50 XRT1424V72.5 0.02 0.00 0.01 40.0 0.05 20.0 0.0 0
73.00 XRT1424V73 0.02 0.00 0.01 1.0 0.11 44.0 0.0 0
73.50 XRT1424V73.5 0.02 0.00 0.01 41.0 0.12 44.0 0.0 0
74.00 XRT1424V74 0.13 0.10 0.01 64.0 0.14 84.0 68.0 68
74.00 XRT1431V74 0.09 0.00 0.06 158.0 0.30 664.0 0.0 0
74.50 XRT1424V74.5 0.13 0.11 0.01 40.0 0.14 838.0 1279.0 1,279
74.50 XRT1431V74.5 0.09 0.00 0.06 241.0 0.28 574.0 0.0 0
75.00 XRT1424V75 0.04 0.00 0.01 64.0 0.25 365.0 0.0 0
75.00 XRT1431V75 0.10 0.00 0.07 176.0 0.29 563.0 0.0 0
75.50 XRT1424V75.5 0.04 0.00 0.01 86.0 0.23 819.0 0.0 0
75.50 XRT1431V75.5 0.11 0.00 0.07 364.0 0.30 556.0 0.0 0
76.00 XRT1424V76 0.04 0.00 0.01 315.0 0.24 700.0 0.0 0
76.00 XRT1431V76 0.24 0.03 0.08 181.0 0.24 448.0 27.0 26
76.50 XRT1424V76.5 0.29 0.25 0.01 126.0 0.20 414.0 34.0 34
76.50 XRT1431V76.5 0.22 0.00 0.08 129.0 0.23 492.0 0.0 0
77.00 XRT1424V77 0.04 0.00 0.01 348.0 0.23 457.0 0.0 0
77.00 XRT1431V77 0.69 0.44 0.10 148.0 0.30 447.0 1.0 13
77.50 XRT1424V77.5 0.32 0.29 0.02 262.0 0.24 653.0 39.0 39
77.50 XRT1431V77.5 0.73 0.40 0.10 94.0 0.23 318.0 27.0 27
78.00 XRT1424V78 0.61 0.51 0.02 296.0 0.19 541.0 1.0 1
78.00 XRT1431V78 0.93 0.58 0.11 191.0 0.28 350.0 1.0 23
78.50 XRT1424V78.5 0.57 0.45 0.02 427.0 0.22 493.0 14.0 27
78.50 XRT1431V78.5 0.35 -0.05 0.13 108.0 0.27 123.0 10.0 83
79.00 XRT1424V79 0.40 0.26 0.03 356.0 0.24 570.0 10.0 10
79.00 XRT1431V79 0.28 -0.18 0.14 110.0 0.26 59.0 25.0 25
79.50 XRT1424V79.5 0.48 0.28 0.04 166.0 0.23 419.0 102.0 118
79.50 XRT1431V79.5 0.52 0.00 0.16 144.0 0.30 54.0 1.0 1
80.00 XRT1424V80 0.25 -0.12 0.06 64.0 0.25 464.0 2.0 40
80.00 XRT1431V80 1.40 0.79 0.25 62.0 0.33 54.0 3.0 198
80.50 XRT1424V80.5 0.24 -0.04 0.07 106.0 0.23 625.0 10.0 115
80.50 XRT1431V80.5 0.98 0.26 0.21 54.0 0.37 62.0 13.0 701
81.00 XRT1424V81 0.12 -0.42 0.06 133.0 0.21 148.0 2.0 72
81.00 XRT1431V81 0.62 -0.21 0.27 145.0 0.59 244.0 15.0 146
81.50 XRT1424V81.5 0.38 -0.08 0.09 106.0 0.24 64.0 4.0 229
81.50 XRT1431V81.5 1.03 0.00 0.33 139.0 0.50 10.0 524.0 659
82.00 XRT1424V82 0.49 -0.20 0.11 91.0 0.25 62.0 4.0 51
82.00 XRT1431V82 1.89 0.73 0.36 203.0 0.61 46.0 10.0 104
82.50 XRT1424V82.5 0.93 0.00 0.14 91.0 0.34 68.0 140.0 169
82.50 XRT1431V82.5 1.03 -0.33 0.61 62.0 0.73 41.0 4.0 108
83.00 XRT1424V83 0.55 -0.44 0.33 44.0 0.62 179.0 27.0 35
83.00 XRT1431V83 1.39 0.00 0.47 330.0 0.85 31.0 90.0 188
83.50 XRT1424V83.5 1.55 0.00 0.45 44.0 0.78 168.0 100.0 139
83.50 XRT1431V83.5 1.58 0.00 0.72 148.0 1.04 31.0 9.0 183
84.00 XRT1424V84 1.99 0.00 0.62 44.0 0.93 102.0 3.0 64
84.00 XRT1431V84 1.84 0.00 1.09 44.0 1.25 310.0 9.0 381
84.50 XRT1424V84.5 2.07 0.17 0.66 57.0 0.96 22.0 13.0 57
84.50 XRT1431V84.5 2.10 0.00 1.31 44.0 1.58 13.0 9.0 458
85.00 XRT1424V85 2.60 0.00 0.89 54.0 1.24 28.0 100.0 139
85.00 XRT1431V85 2.00 -0.68 1.38 70.0 1.73 31.0 6.0 31
85.50 XRT1424V85.5 3.05 0.44 1.45 28.0 1.70 44.0 40.0 489
85.50 XRT1431V85.5 1.44 -1.56 1.39 234.0 2.03 34.0 1.0 10
86.00 XRT1424V86 2.50 -0.08 1.58 62.0 2.18 20.0 4.0 134
86.00 XRT1431V86 3.44 0.04 2.11 55.0 2.40 32.0 1.0 100
86.50 XRT1424V86.5 2.87 -0.13 2.21 59.0 3.10 140.0 1.0 131
86.50 XRT1431V86.5 1.39 -2.41 2.30 94.0 2.73 45.0 15.0 48
87.00 XRT1424V87 1.87 -1.63 2.68 43.0 3.25 71.0 4.0 440
87.00 XRT1431V87 1.79 -2.16 2.90 45.0 3.45 1488.0 8.0 8
87.50 XRT1424V87.5 2.08 -1.82 3.15 244.0 3.75 140.0 100.0 130
87.50 XRT1431V87.5 4.50 0.00 3.30 52.0 4.00 55.0 0.0 0
88.00 XRT1424V88 2.38 -2.32 3.65 32.0 4.25 23.0 108.0 150
88.00 XRT1431V88 4.75 0.00 3.75 44.0 4.50 140.0 1.0 1
88.50 XRT1424V88.5 3.95 -1.00 4.15 20.0 4.75 1444.0 2.0 57
88.50 XRT1431V88.5 5.00 0.00 4.20 44.0 5.05 140.0 0.0 0
89.00 XRT1424V89 2.68 -3.07 4.65 73.0 5.55 1288.0 11.0 98
89.00 XRT1431V89 6.25 0.80 4.70 28.0 5.50 140.0 1.0 11
89.50 XRT1424V89.5 1.60 -4.65 5.10 31.0 5.75 427.0 30.0 30
89.50 XRT1431V89.5 6.25 0.00 5.15 38.0 6.35 140.0 0.0 0
90.00 XRT1424V90 7.35 0.65 5.60 20.0 6.50 20.0 4.0 94
90.00 XRT1431V90 6.45 0.00 5.65 59.0 6.80 140.0 0.0 0
90.50 XRT1424V90.5 8.85 2.70 6.15 30.0 7.05 1284.0 10.0 9
90.50 XRT1431V90.5 7.15 0.00 6.15 62.0 7.35 140.0 0.0 0
91.00 XRT1424V91 5.10 -2.70 6.65 30.0 7.55 1283.0 26.0 86
91.00 XRT1431V91 7.40 0.00 6.65 66.0 7.45 41.0 0.0 0
91.50 XRT1424V91.5 5.60 -1.45 6.55 140.0 7.75 140.0 26.0 26
91.50 XRT1431V91.5 7.85 0.00 7.15 39.0 8.30 140.0 0.0 0
92.00 XRT1424V92 8.60 0.00 7.60 21.0 8.85 1.0 0.0 0
92.00 XRT1431V92 8.35 0.00 7.60 78.0 8.80 397.0 0.0 0
92.50 XRT1424V92.5 9.30 0.00 7.40 140.0 9.10 140.0 0.0 0
92.50 XRT1431V92.5 8.15 0.00 8.10 20.0 9.45 10.0 0.0 0
93.00 XRT1424V93 9.80 0.00 8.60 21.0 9.85 1.0 0.0 0
93.00 XRT1431V93 8.60 0.00 8.35 88.0 9.80 140.0 0.0 0
93.50 XRT1424V93.5 10.30 0.00 9.10 21.0 10.40 1.0 0.0 0
93.50 XRT1431V93.5 10.35 0.00 9.10 21.0 10.30 163.0 0.0 0
94.00 XRT1424V94 10.80 0.00 9.35 82.0 10.65 140.0 0.0 0
94.00 XRT1431V94 9.60 0.00 9.60 20.0 10.75 193.0 0.0 0
94.50 XRT1424V94.5 11.30 0.00 9.85 82.0 11.15 140.0 0.0 0
95.00 XRT1424V95 9.95 0.00 10.60 20.0 11.60 1.0 0.0 0
95.00 XRT1431V95 11.75 0.00 10.10 140.0 13.10 140.0 0.0 0
95.50 XRT1424V95.5 12.05 0.00 11.10 20.0 13.60 140.0 0.0 0
96.00 XRT1424V96 11.55 0.00 11.65 32.0 12.60 1.0 0.0 0
96.00 XRT1431V96 11.60 0.00 11.60 20.0 14.10 140.0 0.0 0
96.50 XRT1424V96.5 12.05 0.00 11.35 140.0 14.45 140.0 0.0 0
97.00 XRT1424V97 13.65 0.00 12.60 20.0 13.60 1.0 0.0 0
97.00 XRT1431V97 12.60 0.00 12.60 20.0 13.75 25.0 0.0 0
98.00 XRT1424V98 13.55 0.00 13.60 20.0 14.90 10.0 0.0 0
98.00 XRT1431V98 14.50 0.00 13.60 21.0 14.75 140.0 0.0 0
99.00 XRT1424V99 15.70 0.00 13.85 20.0 15.65 140.0 0.0 0
99.00 XRT1431V99 15.50 0.00 14.60 20.0 15.75 140.0 0.0 0
100.00 XRT1424V100 16.65 0.00 15.60 20.0 16.85 10.0 0.0 0
100.00 XRT1431V100 11.10 -5.35 14.85 1.0 16.75 140.0 2.0 2
101.00 XRT1424V101 17.85 0.00 16.35 82.0 18.60 140.0 0.0 0
101.00 XRT1431V101 15.95 0.00 16.60 21.0 18.60 21.0 0.0 0
102.00 XRT1424V102 18.70 0.00 17.35 20.0 19.35 140.0 0.0 0
102.00 XRT1431V102 18.50 0.00 17.35 88.0 19.90 140.0 0.0 0
103.00 XRT1424V103 18.65 0.00 18.35 20.0 19.60 11.0 0.0 0
103.00 XRT1431V103 19.50 0.00 18.35 88.0 20.90 140.0 0.0 0
104.00 XRT1424V104 19.65 0.00 19.60 20.0 20.60 11.0 0.0 0
104.00 XRT1431V104 20.55 0.00 19.50 15.0 20.70 440.0 0.0 0
105.00 XRT1424V105 20.65 0.00 20.40 11.0 22.60 31.0 0.0 0
106.00 XRT1424V106 22.65 0.00 21.60 40.0 22.60 225.0 0.0 0