Option Chain for SPDR S&P Retail (XRT) 

$ 43.44   0.38 (+0.88%) Volume: 3.51m 8:00 PM EDT Jul 2, 2020
Option Filter:        Type:        Help
Jul 20  |  Aug 20  |  Sep 20  |  Dec 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Jul 2, 2020 4.40 1.70 2 61 XRT 39.50 Jul 2, 2020 0.12   0 34
Jul 2, 2020 3.95 0.85 3 4 XRT 40.00 Jul 2, 2020 0.01 -0.02 3 5296
Jul 2, 2020 2.12   0 4 XRT 40.50 Jul 2, 2020 0.02 -0.02 1 40
Jul 2, 2020 2.71 1.37 1 4 XRT 41.00 Jul 2, 2020 0.01 -0.06 1 7929
Jul 2, 2020 2.01 0.56 1 10 XRT 41.50 Jul 2, 2020 0.01 -0.10 4 362
Jul 2, 2020 1.72 0.37 10 23 XRT 42.00 Jul 2, 2020 0.02 -0.08 1 653
Jul 2, 2020 1.07 0.17 2 104 XRT 42.50 Jul 2, 2020 0.05 -0.45 5 42
Jul 2, 2020 0.64 0.15 3 31 XRT 43.00 Jul 2, 2020 0.04 -0.36 5 6805
Jul 2, 2020 0.06 -0.14 10 601 XRT 43.50 Jul 2, 2020 0.13 -0.52 544 48
Jul 2, 2020 0.02 -0.23 8 24 XRT 44.00 Jul 2, 2020 0.40 -0.47 4000 23
Jul 2, 2020 0.02 -0.06 1 209 XRT 44.50 Jul 2, 2020 1.00 -1.70 4 57
Jul 2, 2020 0.02 -0.01 6 216 XRT 45.00 Jul 2, 2020 1.27 -0.58 4 12
Jul 2, 2020 0.01   0 15 XRT 45.50 Jul 2, 2020 2.37   0 3
Jul 2, 2020 0.01 -0.03 1 37 XRT 46.50 Jul 2, 2020 3.95   0 3
Jul 2, 2020 0.02 -0.03 1 3 XRT 47.00 Jul 2, 2020     0 0
Jul 2, 2020 0.18   0 15 XRT 47.50 Jul 2, 2020     0 0
Jul 10, 2020 3.80   0 1 XRT 39.50 Jul 10, 2020 0.15   0 6503
Jul 10, 2020 3.95   0 5 XRT 40.00 Jul 10, 2020 0.15 -0.35 96 6
Jul 10, 2020     0 0 XRT 40.50 Jul 10, 2020 0.15 -0.67 20 11
Jul 10, 2020 2.57 0.13 1 1 XRT 41.00 Jul 10, 2020 0.17 -0.22 1 7535
Jul 10, 2020 3.30   0 55 XRT 41.50 Jul 10, 2020 0.25 -0.18 123 148
Jul 10, 2020 1.81   0 5 XRT 42.00 Jul 10, 2020 0.33 -0.29 107 2404
Jul 10, 2020 1.48 0.33 7 10 XRT 42.50 Jul 10, 2020 0.47 -0.18 12 3255
Jul 10, 2020 1.15 0.10 3 15 XRT 43.00 Jul 10, 2020 0.65 -0.25 24 38
Jul 10, 2020 0.76 -0.14 28 687 XRT 43.50 Jul 10, 2020 0.74 -1.14 3 538
Jul 10, 2020 0.52 0.03 9 17 XRT 44.00 Jul 10, 2020 1.13 -0.37 23 109
Jul 10, 2020 0.32 -0.03 15 2006 XRT 44.50 Jul 10, 2020 1.30 -1.21 50 0
Jul 10, 2020 0.22 - 6 5 XRT 45.00 Jul 10, 2020 1.75 -0.35 10 10
Jul 10, 2020 0.13 - 21 20 XRT 45.50 Jul 10, 2020     0 0
Jul 10, 2020 0.06 -0.49 2 1 XRT 46.00 Jul 10, 2020 2.51 -1.29 1 10
Jul 10, 2020 0.04 -0.16 1 11 XRT 46.50 Jul 10, 2020     0 0
Jul 10, 2020 0.18   0 13 XRT 47.00 Jul 10, 2020     0 0
Jul 10, 2020 0.02 -0.24 1 10 XRT 47.50 Jul 10, 2020     0 0
Jul 17, 2020     0 0 XRT 39.50 Jul 17, 2020 1.01   0 4
Jul 17, 2020 3.77 0.12 1 168 XRT 40.00 Jul 17, 2020 0.27 -0.14 133 12081
Jul 17, 2020 2.79   0 4 XRT 40.50 Jul 17, 2020 1.25   0 11
Jul 17, 2020 3.04 0.32 19 744 XRT 41.00 Jul 17, 2020 0.39 -0.24 887 1003
Jul 17, 2020 2.30 0.50 5 32 XRT 41.50 Jul 17, 2020 0.56 -0.17 3 26
Jul 17, 2020 2.25 0.32 7 366 XRT 42.00 Jul 17, 2020 0.57 -0.32 5 699
Jul 17, 2020 1.53   0 11 XRT 42.50 Jul 17, 2020 1.40   0 27
Jul 17, 2020 1.42 0.12 13 253 XRT 43.00 Jul 17, 2020 0.86 -0.37 84 1909
Jul 17, 2020 1.17 0.10 102 14 XRT 43.50 Jul 17, 2020 1.17 -0.33 127 29
Jul 17, 2020 0.80 -0.01 36 296 XRT 44.00 Jul 17, 2020 1.44 -0.31 5 159
Jul 17, 2020 0.70   0 55 XRT 44.50 Jul 17, 2020 2.06   0 4
Jul 17, 2020 0.49 0.05 40 2261 XRT 45.00 Jul 17, 2020 1.87 -0.44 36 2181
Jul 17, 2020 0.34 0.02 5 1 XRT 45.50 Jul 17, 2020 2.29 - 3 0
Jul 17, 2020 0.21 - 11 129 XRT 46.00 Jul 17, 2020 2.78 -1.94 2 96
Jul 17, 2020 0.15   0 4 XRT 46.50 Jul 17, 2020     0 0
Jul 17, 2020 0.08 - 21 3320 XRT 47.00 Jul 17, 2020 4.93   0 2085
Jul 17, 2020     0 0 XRT 47.50 Jul 17, 2020 4.93   0 1
Jul 24, 2020 5.10   0 1 XRT 39.50 Jul 24, 2020     0 0
Jul 24, 2020 4.08 0.38 2 4 XRT 40.00 Jul 24, 2020 0.45 -0.25 4 233
Jul 24, 2020 2.74   0 0 XRT 40.50 Jul 24, 2020 0.94   0 3
Jul 24, 2020 3.12 0.80 1 2 XRT 41.00 Jul 24, 2020 1.10   0 1037
Jul 24, 2020 2.27   0 1 XRT 41.50 Jul 24, 2020 2.06   0 1
Jul 24, 2020 1.57   0 8 XRT 42.00 Jul 24, 2020 1.57   0 10
Jul 24, 2020 1.95   0 5 XRT 42.50 Jul 24, 2020 1.01 -1.46 4 2
Jul 24, 2020 1.67 0.02 2 201 XRT 43.00 Jul 24, 2020 1.21 -0.86 52 14
Jul 24, 2020 1.40   0 1 XRT 43.50 Jul 24, 2020     0 0
Jul 24, 2020 0.87   0 6 XRT 44.00 Jul 24, 2020 2.54   0 7
  Page 1 of 2