SPDR S&P RETAIL $77.75

up +0.82


17/5/2013 05:17 PM  |  NYSEARCA : XRT  |  Industries :
Last Trade: 77.75
Trade Time: May 17 5:56 PM Eastern Daylight Time
Change: 0.82 (1.07 %)
Prev Close: 76.93
Open: 76.93
Bid: 77.31
Ask: 77.75
12 Mo. Price Change : 32% - XRT has outperformed the S&P 500 by 6%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: XRT

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 XRT1318E55 14.35 0.00 21.20 10 24.30 10 0 0
56.00 XRT1318E56 13.35 0.00 20.20 10 23.30 10 0 0
57.00 XRT1318E57 0.00 0.00 19.15 10 22.30 10 0 0
58.00 XRT1318E58 0.00 0.00 18.15 10 21.30 10 0 0
59.00 XRT1318E59 0.00 0.00 17.10 10 20.30 10 0 0
60.00 XRT1318E60 0.00 0.00 16.20 10 19.30 10 0 0
61.00 XRT1318E61 8.45 0.00 15.20 10 18.30 10 0 0
62.00 XRT1318E62 0.00 0.00 14.20 10 17.30 10 0 0
63.00 XRT1318E63 0.00 0.00 13.20 10 16.30 10 0 0
64.00 XRT1318E64 5.60 0.00 12.20 10 15.30 10 0 0
65.00 XRT1318E65 5.90 0.00 11.20 10 14.30 10 0 0
66.00 XRT1318E66 7.35 0.00 10.20 10 13.30 10 0 33
67.00 XRT1318E67 9.33 0.00 10.70 23 10.85 23 0 19
68.00 XRT1318E68 9.69 0.00 9.70 23 9.80 23 0 72
69.00 XRT1318E69 9.01 0.00 8.70 23 8.80 23 0 168
70.00 XRT1318E70 7.54 -0.19 7.70 23 7.90 23 7 672
71.00 XRT1318E71 6.49 0.18 6.70 23 6.80 23 89 4,029
72.00 XRT1318E72 5.74 0.74 5.70 23 5.80 23 109 3,447
73.00 XRT1318E73 4.72 0.77 4.70 23 4.80 23 2025 4,130
74.00 XRT1318E74 3.37 0.06 3.65 23 3.80 23 14057 15,564
75.00 XRT1318E75 2.76 0.86 2.69 23 2.81 16 1559 10,058
76.00 XRT1318E76 1.50 0.11 1.66 20 1.81 23 3579 4,854
77.00 XRT1318E77 0.78 0.60 0.66 23 0.78 18 32831 38,307
78.00 XRT1318E78 0.01 -0.10 0.00 0 0.02 18 9490 19,507
79.00 XRT1318E79 0.04 0.00 0.00 0 0.02 13 0 3,757
80.00 XRT1318E80 0.04 0.00 0.00 0 0.02 13 0 18
81.00 XRT1318E81 0.00 0.00 0.00 0 0.04 18 0 0
82.00 XRT1318E82 0.00 0.00 0.00 0 0.04 18 0 0
83.00 XRT1318E83 0.00 0.00 0.00 0 0.04 18 0 0
84.00 XRT1318E84 0.00 0.00 0.00 0 0.04 18 0 0
85.00 XRT1318E85 0.00 0.00 0.00 0 0.04 18 0 0
86.00 XRT1318E86 0.00 0.00 0.00 0 0.04 18 0 0

Put Options: XRT

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 XRT1318Q55 0.03 0.00 0.00 0 0.04 18 0 214
56.00 XRT1318Q56 0.09 0.00 0.00 0 0.04 18 0 53
57.00 XRT1318Q57 0.03 0.00 0.00 0 0.01 1 0 340
58.00 XRT1318Q58 0.04 0.00 0.00 0 0.04 18 0 305
59.00 XRT1318Q59 0.04 0.00 0.00 0 0.04 18 0 306
60.00 XRT1318Q60 0.02 0.00 0.00 0 0.03 17 0 625
61.00 XRT1318Q61 0.05 0.00 0.00 0 0.04 18 0 573
62.00 XRT1318Q62 0.02 0.00 0.00 0 0.04 18 0 10,134
63.00 XRT1318Q63 0.01 0.00 0.00 0 0.04 18 0 164
64.00 XRT1318Q64 0.03 0.00 0.00 0 0.04 18 0 1,041
65.00 XRT1318Q65 0.02 0.00 0.00 0 0.04 18 0 21,275
66.00 XRT1318Q66 0.01 0.00 0.00 0 0.04 18 0 486
67.00 XRT1318Q67 0.02 0.00 0.00 0 0.04 18 0 17,927
68.00 XRT1318Q68 0.01 0.00 0.00 0 0.04 18 0 31,142
69.00 XRT1318Q69 0.02 0.00 0.00 0 0.04 18 20 19,397
70.00 XRT1318Q70 0.02 -0.01 0.00 0 0.04 18 1 10,601
71.00 XRT1318Q71 0.01 0.00 0.00 0 0.03 3 21 3,161
72.00 XRT1318Q72 0.02 0.00 0.00 0 0.04 18 0 10,436
73.00 XRT1318Q73 0.02 0.00 0.00 0 0.04 18 0 2,658
74.00 XRT1318Q74 0.03 0.00 0.00 0 0.03 18 1 2,771
75.00 XRT1318Q75 0.02 0.00 0.00 0 0.02 13 0 18,367
76.00 XRT1318Q76 0.02 -0.09 0.00 0 0.02 13 53 15,531
77.00 XRT1318Q77 0.01 -0.59 0.00 0 0.02 13 2800 6,322
78.00 XRT1318Q78 0.27 -0.50 0.23 13 0.30 18 405 10,078
79.00 XRT1318Q79 1.30 -0.92 1.21 23 1.34 23 4 26
80.00 XRT1318Q80 4.75 0.00 0.68 10 3.80 10 0 1
81.00 XRT1318Q81 0.00 0.00 1.70 10 4.80 10 0 0
82.00 XRT1318Q82 10.00 0.00 2.70 10 5.80 10 0 21
83.00 XRT1318Q83 0.00 0.00 3.70 21 6.80 10 0 0
84.00 XRT1318Q84 6.40 -4.55 6.20 23 6.35 23 1 1
85.00 XRT1318Q85 0.00 0.00 5.70 10 8.90 10 0 0
86.00 XRT1318Q86 0.00 0.00 6.70 10 9.85 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center