$85.76 -0.35 (-0.41%) SPDR S&P Retail Shs - NYSEARCA

Oct. 24, 2014 | 12:10 PM
Last Trade: 85.76
Trade Time: Oct 24 12:10 PM Eastern Daylight Time
Change: -0.35 (-0.41%)
Prev Close: 86.11
Open: 86.11
Bid: 85.77
Ask: 85.78
Options:

Call Options: XRT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
71.00 XRT1424J71 14.85 0.00 14.10 370.0 14.95 51.0 0.0 0
72.00 XRT1424J72 11.25 -2.60 13.00 60.0 13.95 56.0 20.0 20
72.50 XRT1424J72.5 13.35 0.00 12.55 112.0 13.45 24.0 0.0 0
73.00 XRT1424J73 12.85 0.00 12.00 61.0 12.95 75.0 0.0 0
73.50 XRT1424J73.5 12.35 0.00 11.50 61.0 12.45 75.0 0.0 0
74.00 XRT1424J74 11.85 0.00 11.00 61.0 11.95 79.0 0.0 0
74.00 XRT1431J74 11.75 0.00 11.05 1136.0 12.15 1038.0 0.0 0
74.50 XRT1424J74.5 11.35 0.00 10.50 61.0 11.45 134.0 0.0 0
74.50 XRT1431J74.5 11.20 0.00 10.55 396.0 11.70 816.0 0.0 0
75.00 XRT1424J75 10.85 0.00 10.05 611.0 10.95 78.0 0.0 0
75.00 XRT1431J75 10.70 0.00 10.05 419.0 11.25 814.0 0.0 0
75.50 XRT1424J75.5 10.35 0.00 9.55 618.0 10.45 75.0 0.0 0
75.50 XRT1431J75.5 10.15 0.00 9.55 377.0 10.80 841.0 0.0 0
76.00 XRT1424J76 7.15 -2.70 9.10 443.0 9.90 248.0 51.0 50
76.00 XRT1431J76 9.65 0.00 9.10 367.0 10.30 844.0 0.0 0
76.50 XRT1424J76.5 4.60 -4.75 8.60 1051.0 9.45 115.0 64.0 64
76.50 XRT1431J76.5 9.85 0.00 8.60 1141.0 9.65 1061.0 42.0 42
77.00 XRT1424J77 5.25 -3.60 8.10 424.0 8.95 103.0 20.0 30
77.00 XRT1431J77 9.45 0.00 8.10 1144.0 9.35 1360.0 8.0 48
77.50 XRT1424J77.5 8.30 0.00 7.55 316.0 8.45 115.0 0.0 0
77.50 XRT1431J77.5 4.35 -3.65 7.60 728.0 8.85 906.0 11.0 0
78.00 XRT1424J78 7.80 0.00 7.05 332.0 7.95 80.0 0.0 0
78.00 XRT1431J78 4.80 -2.70 7.10 1172.0 8.30 1367.0 5.0 5
78.50 XRT1424J78.5 4.20 -3.15 6.60 741.0 7.40 267.0 26.0 26
78.50 XRT1431J78.5 4.45 -2.50 6.60 1174.0 7.80 1357.0 1.0 79
79.00 XRT1424J79 6.80 0.00 6.05 527.0 6.95 173.0 0.0 0
79.00 XRT1431J79 7.15 0.00 6.10 1191.0 7.30 1397.0 13.0 37
79.50 XRT1424J79.5 6.30 0.00 5.60 323.0 6.45 140.0 0.0 0
79.50 XRT1431J79.5 5.90 0.00 5.60 711.0 6.80 904.0 0.0 0
80.00 XRT1424J80 2.65 -3.20 5.05 1263.0 6.00 836.0 10.0 10
80.00 XRT1431J80 3.30 -2.10 5.15 1181.0 6.25 1253.0 2.0 2
80.50 XRT1424J80.5 5.30 0.00 4.55 25.0 5.60 721.0 0.0 0
80.50 XRT1431J80.5 4.90 0.00 4.65 748.0 5.65 929.0 0.0 0
81.00 XRT1424J81 2.56 -2.24 4.05 1541.0 5.20 1511.0 33.0 101
81.00 XRT1431J81 4.40 0.00 4.20 716.0 5.20 975.0 0.0 0
81.50 XRT1424J81.5 5.05 0.00 3.55 1434.0 4.70 1387.0 12.0 32
81.50 XRT1431J81.5 2.10 -1.85 3.70 1193.0 4.70 1093.0 12.0 12
82.00 XRT1424J82 1.71 -1.94 3.05 1435.0 4.30 1465.0 26.0 26
82.00 XRT1431J82 1.79 -1.66 3.25 637.0 4.05 626.0 1.0 2
82.50 XRT1424J82.5 1.46 -1.64 2.56 1432.0 3.70 1393.0 27.0 57
82.50 XRT1431J82.5 3.80 0.00 2.91 1506.0 3.55 1478.0 3.0 115
83.00 XRT1424J83 1.23 -1.23 2.06 1426.0 3.30 1437.0 1.0 16
83.00 XRT1431J83 1.86 -1.19 2.62 1496.0 3.10 1272.0 20.0 63
83.50 XRT1424J83.5 0.94 -0.93 1.58 1430.0 2.40 96.0 10.0 43
83.50 XRT1431J83.5 2.29 -0.49 2.46 215.0 2.59 16.0 1.0 167
84.00 XRT1424J84 0.76 -0.61 1.12 1356.0 1.91 180.0 6.0 17
84.00 XRT1431J84 1.90 -0.48 2.04 330.0 2.24 1442.0 25.0 123
84.50 XRT1424J84.5 0.53 -0.91 0.92 1204.0 1.40 301.0 4.0 56
84.50 XRT1431J84.5 2.03 0.00 1.65 235.0 1.84 1588.0 0.0 0
85.00 XRT1424J85 0.33 -0.81 0.61 1083.0 0.98 443.0 10.0 22
85.00 XRT1431J85 1.39 -0.27 1.28 933.0 1.43 1828.0 33.0 131
85.50 XRT1424J85.5 0.86 0.00 0.37 99.0 0.45 61.0 68.0 78
85.50 XRT1431J85.5 0.98 -0.36 0.98 449.0 1.11 1967.0 12.0 1,046
86.00 XRT1424J86 0.30 -0.25 0.09 1260.0 0.17 1810.0 43.0 35
86.00 XRT1431J86 1.01 0.35 0.71 104.0 0.78 40.0 20.0 48
86.50 XRT1424J86.5 0.07 -0.17 0.01 101.0 0.12 2837.0 81.0 351
86.50 XRT1431J86.5 0.55 -0.27 0.50 50.0 0.55 19.0 3.0 124
87.00 XRT1424J87 0.09 -0.04 0.01 297.0 0.17 971.0 2.0 113
87.00 XRT1431J87 0.32 -0.29 0.32 139.0 0.38 772.0 1165.0 69
87.50 XRT1424J87.5 0.06 0.03 0.03 29.0 0.08 614.0 26.0 26
87.50 XRT1431J87.5 0.41 0.00 0.22 221.0 0.26 42.0 11.0 214
88.00 XRT1424J88 0.03 -0.11 0.01 10.0 0.05 114.0 2.0 13
88.00 XRT1431J88 0.19 0.11 0.11 1056.0 0.20 1957.0 8.0 24
88.50 XRT1424J88.5 0.13 0.00 0.01 57.0 0.04 107.0 0.0 0
88.50 XRT1431J88.5 0.16 0.00 0.05 343.0 0.20 1108.0 5.0 64
89.00 XRT1424J89 0.35 0.22 0.01 1.0 0.03 51.0 26.0 27
89.00 XRT1431J89 0.15 0.00 0.01 30.0 0.21 2095.0 5.0 5
89.50 XRT1424J89.5 0.13 0.00 0.01 122.0 0.03 246.0 0.0 0
89.50 XRT1431J89.5 0.15 0.14 0.01 10.0 0.15 2125.0 6.0 10
90.00 XRT1424J90 0.12 0.00 0.01 10.0 0.03 271.0 0.0 0
90.00 XRT1431J90 0.05 0.04 0.01 10.0 0.11 2647.0 5.0 14
90.50 XRT1424J90.5 0.12 0.00 0.01 103.0 0.03 88.0 0.0 0
90.50 XRT1431J90.5 1.08 0.98 0.01 10.0 0.11 770.0 3.0 3
91.00 XRT1424J91 0.22 0.10 0.01 22.0 0.03 52.0 150.0 540
91.00 XRT1431J91 0.13 0.00 0.01 10.0 0.06 120.0 0.0 0
91.50 XRT1424J91.5 0.13 0.00 0.01 10.0 0.02 34.0 0.0 0
91.50 XRT1431J91.5 0.13 0.00 0.01 10.0 0.05 500.0 0.0 0
92.00 XRT1424J92 0.13 0.00 0.02 25.0 0.02 34.0 0.0 0
92.00 XRT1431J92 0.43 0.32 0.01 43.0 0.02 5.0 5.0 10
92.50 XRT1424J92.5 0.13 0.00 0.01 37.0 0.02 37.0 0.0 0
92.50 XRT1431J92.5 0.12 0.00 0.01 10.0 0.03 87.0 0.0 0
93.00 XRT1424J93 0.29 0.16 0.01 118.0 0.02 41.0 10.0 10
93.00 XRT1431J93 0.05 -0.08 0.02 28.0 0.06 118.0 10.0 10
93.50 XRT1424J93.5 0.13 0.00 0.01 1.0 0.02 41.0 0.0 0
93.50 XRT1431J93.5 0.29 0.16 0.01 27.0 0.03 72.0 10.0 10
94.00 XRT1424J94 0.13 0.00 0.01 10.0 0.02 38.0 0.0 0
94.00 XRT1431J94 0.13 0.00 0.01 63.0 0.03 68.0 0.0 0
94.50 XRT1424J94.5 0.13 0.00 0.01 45.0 0.02 36.0 0.0 0
95.00 XRT1424J95 0.13 0.00 0.01 10.0 0.02 37.0 0.0 0
95.00 XRT1431J95 0.13 0.00 0.01 44.0 0.03 74.0 0.0 0
95.50 XRT1424J95.5 0.13 0.00 0.01 41.0 0.02 41.0 0.0 0
96.00 XRT1424J96 0.13 0.00 0.01 21.0 0.02 38.0 0.0 0
96.00 XRT1431J96 0.13 0.00 0.01 10.0 0.03 162.0 0.0 0
96.50 XRT1424J96.5 0.14 0.00 0.01 10.0 0.02 38.0 0.0 0
97.00 XRT1424J97 0.13 0.00 0.01 25.0 0.02 38.0 0.0 0
97.00 XRT1431J97 0.13 0.00 0.01 10.0 0.03 175.0 0.0 0
98.00 XRT1424J98 0.13 0.00 0.01 10.0 0.02 38.0 0.0 0
98.00 XRT1431J98 0.13 0.00 0.01 10.0 0.03 228.0 0.0 0
99.00 XRT1424J99 0.13 0.00 0.01 10.0 0.02 38.0 0.0 0
99.00 XRT1431J99 0.13 0.00 0.01 10.0 0.03 151.0 0.0 0
100.00 XRT1424J100 0.13 0.00 0.01 1.0 0.02 42.0 0.0 0
100.00 XRT1431J100 0.13 0.00 0.01 10.0 0.03 152.0 0.0 0
101.00 XRT1424J101 0.14 0.00 0.00 0.0 0.02 42.0 0.0 0
101.00 XRT1431J101 0.13 0.00 0.00 0.0 0.02 1.0 0.0 0
102.00 XRT1424J102 0.14 0.00 0.00 0.0 0.02 38.0 0.0 0
102.00 XRT1431J102 0.13 0.00 0.00 0.0 0.03 152.0 0.0 0
103.00 XRT1424J103 0.14 0.00 0.00 0.0 0.02 38.0 0.0 0
103.00 XRT1431J103 0.13 0.00 0.00 0.0 0.03 152.0 0.0 0
104.00 XRT1424J104 0.14 0.00 0.00 0.0 0.02 38.0 0.0 0
104.00 XRT1431J104 0.13 0.00 0.00 0.0 0.02 47.0 0.0 0
105.00 XRT1424J105 0.14 0.00 0.00 0.0 0.02 42.0 0.0 0
106.00 XRT1424J106 0.14 0.00 0.00 0.0 0.02 38.0 0.0 0

Put Options: XRT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
71.00 XRT1424V71 0.02 0.00 0.01 80.0 0.01 26.0 16.0 16
72.00 XRT1424V72 0.08 0.00 0.01 40.0 0.02 44.0 0.0 0
72.50 XRT1424V72.5 0.13 0.00 0.01 40.0 0.02 39.0 0.0 0
73.00 XRT1424V73 0.13 0.00 0.01 1.0 0.02 36.0 0.0 0
73.50 XRT1424V73.5 0.13 0.00 0.01 41.0 0.02 36.0 0.0 0
74.00 XRT1424V74 0.13 0.06 0.01 64.0 0.02 39.0 68.0 68
74.00 XRT1431V74 0.04 0.03 0.01 119.0 0.09 85.0 31.0 0
74.50 XRT1424V74.5 0.13 -0.01 0.01 40.0 0.02 49.0 1279.0 1,279
74.50 XRT1431V74.5 0.01 0.00 0.02 22.0 0.11 1463.0 0.0 0
75.00 XRT1424V75 0.14 0.00 0.01 64.0 0.02 43.0 0.0 0
75.00 XRT1431V75 0.01 0.00 0.01 177.0 0.15 2238.0 0.0 0
75.50 XRT1424V75.5 0.14 0.00 0.01 86.0 0.02 44.0 0.0 0
75.50 XRT1431V75.5 0.01 0.00 0.01 766.0 0.17 2596.0 0.0 0
76.00 XRT1424V76 0.13 0.00 0.01 315.0 0.02 36.0 0.0 0
76.00 XRT1431V76 0.24 0.23 0.01 1437.0 0.21 2596.0 27.0 26
76.50 XRT1424V76.5 0.29 0.16 0.01 126.0 0.02 1.0 34.0 34
76.50 XRT1431V76.5 0.01 0.00 0.01 1100.0 0.20 1731.0 0.0 0
77.00 XRT1424V77 0.14 0.00 0.01 348.0 0.03 99.0 0.0 0
77.00 XRT1431V77 0.69 0.67 0.01 987.0 0.22 2505.0 1.0 13
77.50 XRT1424V77.5 0.32 0.25 0.02 262.0 0.02 35.0 39.0 39
77.50 XRT1431V77.5 0.73 0.71 0.01 979.0 0.20 2694.0 27.0 27
78.00 XRT1424V78 0.61 0.48 0.02 296.0 0.02 1.0 1.0 1
78.00 XRT1431V78 0.93 0.91 0.02 1669.0 0.18 2687.0 1.0 23
78.50 XRT1424V78.5 0.57 0.44 0.02 427.0 0.02 1.0 14.0 27
78.50 XRT1431V78.5 0.35 0.33 0.03 1299.0 0.21 1815.0 10.0 73
79.00 XRT1424V79 0.40 0.32 0.03 10.0 0.02 1.0 10.0 10
79.00 XRT1431V79 0.28 0.26 0.02 667.0 0.22 2104.0 25.0 25
79.50 XRT1424V79.5 0.03 0.00 0.04 166.0 0.03 83.0 20.0 118
79.50 XRT1431V79.5 0.52 0.48 0.04 934.0 0.18 3099.0 1.0 1
80.00 XRT1424V80 0.02 -0.11 0.06 64.0 0.03 105.0 2.0 42
80.00 XRT1431V80 0.20 0.18 0.03 962.0 0.23 3168.0 6.0 192
80.50 XRT1424V80.5 0.24 0.11 0.01 1818.0 0.03 91.0 10.0 125
80.50 XRT1431V80.5 0.98 0.93 0.04 989.0 0.24 2544.0 13.0 701
81.00 XRT1424V81 0.02 -0.08 0.01 21.0 0.03 96.0 2.0 74
81.00 XRT1431V81 0.62 0.59 0.01 2191.0 0.26 2111.0 15.0 161
81.50 XRT1424V81.5 0.38 0.28 0.01 16.0 0.05 116.0 4.0 233
81.50 XRT1431V81.5 1.03 0.95 0.09 443.0 0.19 3097.0 524.0 659
82.00 XRT1424V82 0.49 0.32 0.01 26.0 0.10 1462.0 4.0 53
82.00 XRT1431V82 1.89 1.78 0.11 146.0 0.24 2783.0 10.0 104
82.50 XRT1424V82.5 0.93 0.77 0.01 33.0 0.16 1589.0 140.0 169
82.50 XRT1431V82.5 0.33 0.19 0.14 294.0 0.23 2834.0 60.0 151
83.00 XRT1424V83 0.55 0.39 0.06 10.0 0.16 1586.0 27.0 55
83.00 XRT1431V83 1.39 1.21 0.18 318.0 0.23 88.0 90.0 188
83.50 XRT1424V83.5 1.55 1.54 0.01 22.0 0.20 1566.0 100.0 139
83.50 XRT1431V83.5 1.58 1.47 0.23 578.0 0.28 50.0 9.0 183
84.00 XRT1424V84 0.05 0.00 0.02 269.0 0.16 2295.0 3.0 261
84.00 XRT1431V84 0.69 0.61 0.31 307.0 0.37 111.0 204.0 577
84.50 XRT1424V84.5 0.08 0.00 0.01 21.0 0.14 2522.0 1.0 65
84.50 XRT1431V84.5 2.10 1.88 0.39 12.0 0.47 52.0 9.0 458
85.00 XRT1424V85 0.08 -0.04 0.01 10.0 0.04 205.0 353.0 326
85.00 XRT1431V85 0.86 0.28 0.55 308.0 0.61 26.0 1.0 29
85.50 XRT1424V85.5 0.34 0.13 0.08 580.0 0.14 1898.0 40.0 1,386
85.50 XRT1431V85.5 0.92 0.40 0.73 290.0 0.80 78.0 6.0 10
86.00 XRT1424V86 0.38 0.00 0.31 12.0 0.41 83.0 230.0 327
86.00 XRT1431V86 1.43 0.51 0.93 496.0 1.02 97.0 3.0 105
86.50 XRT1424V86.5 1.01 0.44 0.65 185.0 1.27 1805.0 11.0 130
86.50 XRT1431V86.5 1.10 0.00 1.19 312.0 1.33 1774.0 15.0 70
87.00 XRT1424V87 1.87 1.03 0.96 1749.0 1.98 1885.0 4.0 440
87.00 XRT1431V87 2.04 0.84 1.51 492.0 1.65 1164.0 50.0 42
87.50 XRT1424V87.5 2.41 1.46 1.36 1654.0 2.50 1859.0 1.0 130
87.50 XRT1431V87.5 1.63 0.00 1.89 277.0 2.05 1476.0 1.0 1
88.00 XRT1424V88 2.91 1.52 1.90 1259.0 2.99 1354.0 1.0 150
88.00 XRT1431V88 2.82 0.86 2.26 770.0 2.55 1374.0 1.0 2
88.50 XRT1424V88.5 3.95 2.08 2.34 851.0 3.50 1250.0 2.0 57
88.50 XRT1431V88.5 2.09 0.00 2.56 710.0 3.05 1464.0 0.0 0
89.00 XRT1424V89 2.68 0.32 2.90 912.0 4.00 1445.0 11.0 98
89.00 XRT1431V89 3.60 1.08 3.00 808.0 4.05 1412.0 1.0 12
89.50 XRT1424V89.5 1.60 -1.25 3.50 827.0 4.50 759.0 30.0 30
89.50 XRT1431V89.5 2.95 0.00 3.45 763.0 4.50 1040.0 0.0 0
90.00 XRT1424V90 7.35 4.00 4.05 871.0 4.95 1104.0 4.0 94
90.00 XRT1431V90 3.40 0.00 3.90 746.0 5.00 1037.0 0.0 0
90.50 XRT1424V90.5 8.85 5.00 4.55 78.0 5.40 1006.0 10.0 9
90.50 XRT1431V90.5 3.90 0.00 4.40 742.0 5.50 1032.0 0.0 0
91.00 XRT1424V91 5.10 0.85 5.05 109.0 5.90 570.0 26.0 86
91.00 XRT1431V91 4.35 0.00 4.90 931.0 6.00 984.0 0.0 0
91.50 XRT1424V91.5 5.60 1.05 5.55 72.0 6.40 1006.0 26.0 26
91.50 XRT1431V91.5 4.85 0.00 5.40 551.0 6.50 533.0 0.0 0
92.00 XRT1424V92 5.30 0.00 6.05 147.0 6.60 1162.0 0.0 0
92.00 XRT1431V92 5.35 0.00 5.90 555.0 7.00 531.0 0.0 0
92.50 XRT1424V92.5 5.80 0.00 6.55 167.0 7.10 1162.0 0.0 0
92.50 XRT1431V92.5 5.85 0.00 6.40 531.0 7.50 518.0 0.0 0
93.00 XRT1424V93 6.30 0.00 7.05 167.0 7.60 1162.0 0.0 0
93.00 XRT1431V93 6.35 0.00 6.90 526.0 8.00 562.0 0.0 0
93.50 XRT1424V93.5 6.80 0.00 7.55 167.0 8.10 1162.0 0.0 0
93.50 XRT1431V93.5 6.85 0.00 7.40 551.0 8.50 560.0 0.0 0
94.00 XRT1424V94 7.30 0.00 8.05 148.0 8.60 1162.0 0.0 0
94.00 XRT1431V94 7.35 0.00 7.90 518.0 9.00 559.0 0.0 0
94.50 XRT1424V94.5 7.80 0.00 8.55 142.0 9.10 1162.0 0.0 0
95.00 XRT1424V95 8.30 0.00 9.05 148.0 9.60 1162.0 0.0 0
95.00 XRT1431V95 8.35 0.00 8.90 488.0 10.00 558.0 0.0 0
95.50 XRT1424V95.5 8.80 0.00 9.55 64.0 10.45 358.0 0.0 0
96.00 XRT1424V96 9.30 0.00 10.05 53.0 10.95 393.0 0.0 0
96.00 XRT1431V96 9.30 0.00 9.85 54.0 11.00 358.0 0.0 0
96.50 XRT1424V96.5 9.80 0.00 10.55 49.0 11.45 358.0 0.0 0
97.00 XRT1424V97 10.30 0.00 11.05 49.0 11.95 393.0 0.0 0
97.00 XRT1431V97 9.00 0.00 10.90 204.0 12.00 204.0 0.0 0
98.00 XRT1424V98 11.30 0.00 12.05 33.0 12.95 363.0 0.0 0
98.00 XRT1431V98 11.35 0.00 11.90 197.0 13.00 196.0 0.0 0
99.00 XRT1424V99 12.30 0.00 13.05 24.0 13.95 112.0 0.0 0
99.00 XRT1431V99 11.95 0.00 12.90 94.0 14.00 111.0 0.0 0
100.00 XRT1424V100 13.30 0.00 14.05 24.0 14.95 112.0 0.0 0
100.00 XRT1431V100 11.10 -2.00 13.95 85.0 15.00 402.0 2.0 2
101.00 XRT1424V101 14.30 0.00 15.05 24.0 15.95 112.0 0.0 0
101.00 XRT1431V101 13.95 0.00 14.90 93.0 16.05 112.0 0.0 0
102.00 XRT1424V102 15.30 0.00 16.05 24.0 16.95 112.0 0.0 0
102.00 XRT1431V102 14.95 0.00 15.95 64.0 17.05 112.0 0.0 0
103.00 XRT1424V103 16.30 0.00 17.05 36.0 17.65 374.0 0.0 0
103.00 XRT1431V103 15.95 0.00 16.90 102.0 18.05 112.0 0.0 0
104.00 XRT1424V104 17.30 0.00 18.05 24.0 18.95 112.0 0.0 0
104.00 XRT1431V104 17.25 0.00 17.90 76.0 19.00 579.0 0.0 0
105.00 XRT1424V105 18.30 0.00 19.05 24.0 19.95 112.0 0.0 0
106.00 XRT1424V106 19.30 0.00 20.05 61.0 20.90 601.0 0.0 0