SPDR S&P Retail (XRT)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
73.00 | 2.91 | 7.85 | 7.45 | 5.38 | 0.00 | 0.00 % | 0 | 32 | - |
74.00 | 1.81 | 6.75 | 7.76 | 4.28 | 0.00 | 0.00 % | 0 | 53 | - |
74.50 | 1.35 | 6.30 | 0.00 | 3.825 | 0.00 | 0.00 % | 0 | 0 | - |
75.00 | 1.10 | 5.80 | 2.83 | 3.45 | -1.23 | -30.30 % | 1 | 132 | 09:39:59 |
75.50 | 0.55 | 5.50 | 0.00 | 3.025 | 0.00 | 0.00 % | 0 | 0 | - |
76.00 | 0.01 | 4.95 | 2.27 | 2.48 | -1.03 | -31.21 % | 171 | 2,316 | 13:41:28 |
76.50 | 0.01 | 4.95 | 1.76 | 2.48 | 0.00 | 0.00 % | 9 | 0 | 12:34:23 |
77.00 | 0.01 | 4.95 | 1.27 | 2.48 | -3.86 | -75.24 % | 2 | 251 | 10:34:01 |
77.50 | 0.58 | 4.80 | 3.20 | 2.69 | 0.00 | 0.00 % | 0 | 49 | - |
78.00 | 0.32 | 4.80 | 1.08 | 2.56 | -1.80 | -62.50 % | 24 | 82 | 15:59:52 |
78.50 | 0.18 | 4.80 | 0.58 | 2.49 | 0.00 | 0.00 % | 27 | 0 | 11:12:12 |
79.00 | 0.21 | 1.12 | 0.54 | 0.665 | -0.75 | -58.14 % | 22 | 2,182 | 15:31:24 |
79.50 | 0.01 | 1.50 | 0.36 | 0.755 | -0.52 | -59.09 % | 4 | 463 | 15:49:08 |
80.00 | 0.01 | 4.95 | 0.27 | 2.48 | -0.34 | -55.74 % | 23 | 5,776 | 15:50:56 |
80.50 | 0.01 | 5.00 | 0.16 | 2.505 | -0.45 | -73.77 % | 14 | 152 | 14:49:14 |
81.00 | 0.10 | 3.00 | 0.09 | 1.55 | -0.27 | -75.00 % | 9 | 2,592 | 12:53:27 |
81.50 | 0.03 | 4.80 | 0.20 | 2.415 | 0.00 | 0.00 % | 0 | 279 | - |
82.00 | 0.01 | 0.47 | 0.05 | 0.24 | -0.09 | -64.29 % | 6 | 286 | 10:27:32 |
82.50 | 0.01 | 4.80 | 0.02 | 2.405 | -0.08 | -80.00 % | 21 | 68 | 12:35:22 |
83.00 | 0.01 | 0.08 | 0.04 | 0.045 | -0.13 | -76.47 % | 4 | 1,569 | 15:50:56 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
73.00 | 0.01 | 0.07 | 0.08 | 0.04 | 0.01 | 14.29 % | 967 | 4,560 | 11:33:26 |
74.00 | 0.05 | 4.80 | 0.05 | 2.425 | -0.08 | -61.54 % | 5 | 5,852 | 15:29:33 |
74.50 | 0.07 | 4.80 | 0.13 | 2.435 | 0.01 | 8.33 % | 1 | 1 | 12:44:28 |
75.00 | 0.01 | 0.30 | 0.14 | 0.155 | 0.01 | 7.69 % | 17 | 436 | 15:52:49 |
75.50 | 0.01 | 5.00 | 0.33 | 2.505 | 0.00 | 0.00 % | 0 | 4 | - |
76.00 | 0.05 | 1.58 | 0.21 | 0.815 | -0.05 | -19.23 % | 120 | 6,678 | 15:29:31 |
76.50 | 0.01 | 4.80 | 0.30 | 2.405 | 0.04 | 15.38 % | 13 | 131 | 15:31:24 |
77.00 | 0.01 | 4.80 | 0.39 | 2.405 | -0.06 | -13.33 % | 4,572 | 5,135 | 15:57:08 |
77.50 | 0.01 | 4.80 | 0.95 | 2.405 | 0.38 | 66.67 % | 1 | 52 | 09:41:07 |
78.00 | 0.70 | 5.30 | 0.76 | 3.00 | 0.18 | 31.03 % | 11 | 3,949 | 15:38:36 |
78.50 | 0.45 | 5.40 | 1.08 | 2.925 | 0.41 | 61.19 % | 21 | 303 | 15:59:13 |
79.00 | 0.58 | 1.82 | 1.44 | 1.20 | 0.39 | 37.14 % | 47 | 2,877 | 13:34:12 |
79.50 | 0.01 | 4.95 | 1.19 | 2.48 | 0.00 | 0.00 % | 0 | 178 | - |
80.00 | 0.15 | 3.00 | 2.05 | 1.575 | 0.69 | 50.74 % | 72 | 3,340 | 15:52:49 |
80.50 | 0.01 | 4.95 | 2.07 | 2.48 | 0.00 | 0.00 % | 0 | 979 | - |
81.00 | 0.41 | 5.35 | 3.31 | 2.88 | 1.02 | 44.54 % | 492 | 788 | 11:22:05 |
81.50 | 0.76 | 5.70 | 2.59 | 3.23 | 0.00 | 0.00 % | 0 | 208 | - |
82.00 | 1.51 | 6.20 | 3.99 | 3.855 | 0.66 | 19.82 % | 8 | 284 | 14:23:42 |
82.50 | 1.95 | 6.90 | 4.80 | 4.425 | 0.00 | 0.00 % | 1 | 0 | 10:24:03 |
83.00 | 2.26 | 7.20 | 5.14 | 4.73 | 0.98 | 23.56 % | 1 | 859 | 10:04:54 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.