![SPDR S&P Retail](/common/images/company/A_XRT.png)
SPDR S&P Retail (XRT)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
73.00 | 5.20 | 5.40 | 3.68 | 5.30 | 0.00 | 0.00 % | 0 | 4 | - |
73.50 | 4.70 | 4.90 | 4.65 | 4.80 | 0.00 | 0.00 % | 0 | 8 | - |
74.00 | 4.25 | 4.35 | 4.42 | 4.30 | 0.59 | 15.40 % | 4 | 14 | 09:45:55 |
74.50 | 3.75 | 3.90 | 3.70 | 3.825 | 0.00 | 0.00 % | 0 | 4 | - |
75.00 | 3.25 | 3.40 | 3.19 | 3.325 | 0.00 | 0.00 % | 0 | 9 | - |
75.50 | 2.81 | 2.92 | 2.79 | 2.865 | 0.00 | 0.00 % | 0 | 301 | - |
76.00 | 2.36 | 2.45 | 2.39 | 2.405 | 0.01 | 0.42 % | 63 | 324 | 14:48:08 |
76.50 | 1.95 | 2.02 | 2.37 | 1.985 | 0.34 | 16.75 % | 54 | 70 | 10:10:49 |
77.00 | 1.55 | 1.63 | 1.61 | 1.59 | -0.03 | -1.83 % | 1 | 102 | 15:17:30 |
77.50 | 1.21 | 1.24 | 1.17 | 1.225 | 0.07 | 6.36 % | 4 | 516 | 12:19:48 |
78.00 | 0.90 | 0.95 | 0.89 | 0.925 | -0.07 | -7.29 % | 862 | 29 | 15:07:00 |
78.50 | 0.64 | 0.70 | 0.71 | 0.67 | 0.01 | 1.43 % | 304 | 21 | 15:15:16 |
79.00 | 0.44 | 0.48 | 0.45 | 0.46 | -0.08 | -15.09 % | 9 | 5,005 | 15:18:02 |
79.50 | 0.29 | 0.33 | 0.36 | 0.31 | 0.00 | 0.00 % | 1 | 10 | 11:06:53 |
80.00 | 0.18 | 0.22 | 0.23 | 0.20 | 0.00 | 0.00 % | 0 | 47 | - |
81.00 | 0.06 | 0.10 | 0.07 | 0.08 | -0.03 | -30.00 % | 5 | 11 | 15:15:16 |
82.00 | 0.01 | 0.28 | 0.07 | 0.145 | 0.00 | 0.00 % | 0 | 65 | - |
83.00 | 0.01 | 0.19 | 0.02 | 0.10 | 0.00 | 0.00 % | 0 | 67 | - |
84.00 | 0.01 | 0.75 | 0.03 | 0.38 | 0.00 | 0.00 % | 0 | 130 | - |
85.00 | 0.01 | 0.17 | 0.02 | 0.09 | 0.00 | 0.00 % | 0 | 95 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
73.00 | 0.01 | 0.29 | 0.07 | 0.15 | 0.00 | 0.00 % | 0 | 18 | - |
73.50 | 0.01 | 0.27 | 0.28 | 0.14 | 0.00 | 0.00 % | 0 | 413 | - |
74.00 | 0.04 | 0.08 | 0.08 | 0.06 | -0.04 | -33.33 % | 1 | 78 | 10:17:29 |
74.50 | 0.06 | 0.09 | 0.10 | 0.075 | -0.36 | -78.26 % | 2 | 23 | 10:14:37 |
75.00 | 0.08 | 0.09 | 0.09 | 0.085 | -0.13 | -59.09 % | 154 | 5,676 | 15:15:16 |
75.50 | 0.11 | 0.14 | 0.15 | 0.125 | -0.11 | -42.31 % | 2,000 | 90 | 12:58:47 |
76.00 | 0.16 | 0.19 | 0.11 | 0.175 | -0.20 | -64.52 % | 4,798 | 5,004 | 13:03:09 |
76.50 | 0.23 | 0.26 | 0.30 | 0.245 | -0.22 | -42.31 % | 2,002 | 16 | 12:58:47 |
77.00 | 0.33 | 0.37 | 0.31 | 0.35 | -0.16 | -34.04 % | 4,811 | 68 | 13:03:09 |
77.50 | 0.48 | 0.52 | 0.57 | 0.50 | -0.08 | -12.31 % | 154 | 13 | 13:39:49 |
78.00 | 0.70 | 0.71 | 0.71 | 0.705 | -0.24 | -25.26 % | 213 | 881 | 15:08:33 |
78.50 | 0.92 | 0.95 | 0.92 | 0.935 | -0.43 | -31.85 % | 21 | 2 | 15:15:16 |
79.00 | 1.21 | 1.25 | 1.64 | 1.23 | 0.00 | 0.00 % | 0 | 10 | - |
79.50 | 1.53 | 1.61 | 2.03 | 1.57 | 0.00 | 0.00 % | 0 | 4 | - |
80.00 | 1.93 | 2.00 | 0.00 | 1.965 | 0.00 | 0.00 % | 0 | 0 | - |
81.00 | 2.81 | 2.90 | 0.00 | 2.855 | 0.00 | 0.00 % | 0 | 0 | - |
82.00 | 3.75 | 4.10 | 0.00 | 3.925 | 0.00 | 0.00 % | 0 | 0 | - |
83.00 | 4.75 | 4.90 | 0.00 | 4.825 | 0.00 | 0.00 % | 0 | 0 | - |
84.00 | 5.75 | 5.90 | 6.85 | 5.825 | 0.00 | 0.00 % | 0 | 0 | - |
85.00 | 6.70 | 6.90 | 0.00 | 6.80 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.