XRT - SPDR S&P Retail ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT171215C000280002017-09-15 10:52PM EST28.0013.1011.0014.450.00-110.00%
XRT171215C000290002017-09-15 10:52PM EST29.0012.1010.6012.500.00-220.00%
XRT171215C000310002017-11-17 2:03PM EST31.0010.698.3012.70+0.44+4.29%130.00%
XRT171215C000330002017-07-10 9:12AM EST33.006.356.808.200.00-9770.00%
XRT171215C000340002017-09-13 9:01AM EST34.007.486.457.150.00-1220.00%
XRT171215C000350002017-11-17 9:30AM EST35.006.144.659.00+1.19+24.04%22120.00%
XRT171215C000360002017-11-30 9:48AM EST36.008.145.559.650.00-119187.50%
XRT171215C000370002017-11-29 10:12AM EST37.007.106.907.10+2.50+54.35%14380.00%
XRT171215C000380002017-12-08 1:42PM EST38.006.926.757.80+0.55+8.63%2155121.48%
XRT171215C000390002017-12-08 3:56PM EST39.005.955.856.20+0.77+14.86%698377.34%
XRT171215C000400002017-12-08 3:11PM EST40.004.924.855.10+0.43+9.58%574,73156.64%
XRT171215C000405002017-11-24 12:47PM EST40.501.591.301.460.00-6000.00%
XRT171215C000410002017-12-08 3:23PM EST41.003.883.854.10+0.43+12.46%374,91363.67%
XRT171215C000415002017-12-05 10:28AM EST41.502.842.693.30+0.04+1.43%3710.00%
XRT171215C000420002017-12-08 3:41PM EST42.002.922.943.10+0.37+14.51%909,73351.17%
XRT171215C000425002017-12-04 9:55AM EST42.502.162.022.32+0.17+8.54%11150.00%
XRT171215C000430002017-12-08 3:23PM EST43.001.941.932.16+0.36+22.78%402,44542.77%
XRT171215C000435002017-12-08 3:51PM EST43.501.551.471.71+0.11+7.64%2021,43038.77%
XRT171215C000440002017-12-08 3:56PM EST44.001.081.051.26+0.28+35.00%2204,58033.69%
XRT171215C000445002017-12-08 3:53PM EST44.500.800.690.91+0.26+48.15%8486632.23%
XRT171215C000450002017-12-08 3:51PM EST45.000.500.420.60+0.17+51.52%6022,46130.18%
XRT171215C000455002017-12-08 3:48PM EST45.500.270.200.36+0.06+28.57%386728.52%
XRT171215C000460002017-12-08 3:48PM EST46.000.130.110.20+0.03+30.00%1715727.64%
XRT171215C000465002017-12-08 1:51PM EST46.500.070.030.11-0.09-56.25%3527.74%
XRT171215C000470002017-12-05 2:05PM EST47.000.040.000.04+0.03+300.00%15825.59%
XRT171215C000475002017-12-08 11:55PM EST47.500.010.000.030.00-1028.52%
XRT171215C000480002017-12-08 9:30AM EST48.000.030.000.02+0.01+50.00%102930.47%
XRT171215C000490002017-11-30 11:32AM EST49.000.010.000.070.00-31548.05%
XRT171215C000500002017-11-02 11:41AM EST50.000.020.000.030.00-1248.44%
XRT171215C000510002017-11-15 9:31AM EST51.000.010.000.020.00-11052.34%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT171215P000280002017-11-17 11:08AM EST28.000.010.000.07-0.03-75.00%3304182.81%
XRT171215P000290002017-11-09 3:49PM EST29.000.010.000.030.00-2016153.13%
XRT171215P000300002017-11-06 2:21PM EST30.000.040.000.030.00-869142.19%
XRT171215P000310002017-11-17 2:46PM EST31.000.010.000.07-0.02-66.67%6146146.88%
XRT171215P000320002017-11-16 11:04AM EST32.000.010.000.070.00-2118135.94%
XRT171215P000330002017-11-17 9:34AM EST33.000.010.000.08-0.03-75.00%179127.34%
XRT171215P000340002017-12-08 9:55AM EST34.000.010.000.010.00-173590.63%
XRT171215P000350002017-12-07 12:42PM EST35.000.010.000.010.00-35,56681.25%
XRT171215P000360002017-12-08 3:06PM EST36.000.010.000.02-0.01-50.00%22,33878.13%
XRT171215P000365002017-11-24 12:48PM EST36.500.050.020.060.00-20490.63%
XRT171215P000370002017-12-08 3:39PM EST37.000.030.000.02+0.01+50.00%213,52070.31%
XRT171215P000375002017-11-29 9:34AM EST37.500.040.010.03-0.04-50.00%2271.88%
XRT171215P000380002017-12-08 12:32PM EST38.000.020.010.03-0.02-50.00%41,74067.19%
XRT171215P000385002017-11-24 12:48PM EST38.500.110.090.140.00-2286.33%
XRT171215P000390002017-12-08 3:23PM EST39.000.030.020.03+0.01+50.00%3725,50160.16%
XRT171215P000395002017-12-08 11:33AM EST39.500.020.000.13-0.01-33.33%18466.02%
XRT171215P000400002017-12-08 3:12PM EST40.000.020.000.040.00-4115,59955.47%
XRT171215P000405002017-12-08 3:48PM EST40.500.030.000.04-0.02-40.00%35050.39%
XRT171215P000410002017-12-08 3:48PM EST41.000.040.030.050.00-4511,76247.66%
XRT171215P000415002017-12-08 11:28AM EST41.500.040.010.07-0.04-50.00%602,16445.70%
XRT171215P000420002017-12-08 3:57PM EST42.000.060.010.07-0.04-40.00%8549340.23%
XRT171215P000425002017-12-08 3:23PM EST42.500.080.050.11-0.02-20.00%2516939.26%
XRT171215P000430002017-12-08 2:15PM EST43.000.110.090.16-0.08-42.11%6197437.50%
XRT171215P000435002017-12-08 3:48PM EST43.500.210.100.23-0.09-30.00%441,13835.55%
XRT171215P000440002017-12-08 3:23PM EST44.000.320.260.35-0.12-27.27%29688734.77%
XRT171215P000445002017-12-08 3:47PM EST44.500.480.360.50-0.23-32.39%85819733.20%
XRT171215P000450002017-12-08 3:48PM EST45.000.700.580.67-0.16-18.60%4,2793830.18%
XRT171215P000455002017-11-29 10:45AM EST45.502.221.811.95-1.58-41.58%222574.80%
XRT171215P000460002017-12-08 11:49AM EST46.001.291.271.44-0.33-20.37%113537.31%
XRT171215P000465002017-12-07 10:20AM EST46.502.052.202.31-0.20-8.89%275562.11%
XRT171215P000470002017-12-05 11:31AM EST47.002.952.602.98-4.47-60.24%425271.68%
XRT171215P000475002017-11-29 4:21PM EST47.505.603.653.850.00-1111103.61%
XRT171215P000480002017-11-21 10:16AM EST48.006.554.608.600.00-1154227.25%
XRT171215P000490002017-12-07 10:20AM EST49.004.454.654.85-3.30-42.58%11696.88%
XRT171215P000500002017-11-29 2:21PM EST50.006.006.106.35-3.45-36.51%216137.50%
XRT171215P000510002017-12-01 10:42AM EST51.007.407.407.90-2.55-25.63%2414173.93%
XRT171215P000550002017-12-07 3:56PM EST55.0010.7410.5511.05-3.26-23.29%33165.14%
XRT171215P000580002017-10-25 10:21AM EST58.0017.9516.3018.800.00-13407.03%