SPDR SP MC 400 Trust Units Series -1- ETF $256.97

down -0.16


23/7/2014 04:00 PM  |  NYSEARCA : MDY
Last Trade: 256.97
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.06 %)
Prev Close: 257.13
Open: 257.58
Bid: 243.10
Ask: 258.76
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MDY Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: MDY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
199.00 MDY1425G199 55.70 0.00 57.00 210.0 59.40 201.0 0.0 0
200.00 MDY1425G200 54.70 0.00 55.90 16.0 59.50 10.0 0.0 0
205.00 MDY1425G205 49.70 0.00 50.90 16.0 54.30 10.0 0.0 0
210.00 MDY1425G210 44.70 0.00 45.10 18.0 49.30 10.0 0.0 0
215.00 MDY1425G215 39.70 0.00 40.90 129.0 43.60 142.0 0.0 0
217.50 MDY1425G217.5 37.20 0.00 37.60 18.0 41.70 23.0 0.0 0
220.00 MDY1425G220 34.80 0.00 35.10 18.0 39.30 23.0 0.0 0
222.50 MDY1425G222.5 32.30 0.00 32.60 18.0 36.80 23.0 0.0 0
225.00 MDY1425G225 29.80 0.00 30.20 21.0 34.30 23.0 0.0 0
227.50 MDY1425G227.5 27.30 0.00 27.70 21.0 31.80 23.0 0.0 0
230.00 MDY1425G230 24.70 0.00 25.20 21.0 29.20 10.0 0.0 0
232.50 MDY1425G232.5 28.00 5.70 22.10 32.0 26.80 10.0 6.0 6
235.00 MDY1425G235 19.50 0.00 20.90 48.0 23.90 49.0 0.0 0
237.50 MDY1425G237.5 17.20 0.00 18.40 56.0 20.80 59.0 0.0 0
240.00 MDY1425G240 18.90 4.20 16.00 358.0 18.60 364.0 3.0 3
242.50 MDY1425G242.5 15.60 3.30 13.50 358.0 16.10 360.0 9.0 9
245.00 MDY1425G245 10.00 0.00 11.10 13.0 13.60 13.0 0.0 0
247.50 MDY1425G247.5 11.50 3.70 8.60 396.0 11.10 419.0 1.0 49
250.00 MDY1425G250 6.20 0.80 6.20 34.0 7.80 213.0 14.0 41
252.50 MDY1425G252.5 4.50 1.30 3.80 33.0 5.40 213.0 30.0 33
255.00 MDY1425G255 3.34 0.00 1.80 56.0 3.00 101.0 237.0 285
257.50 MDY1425G257.5 0.65 -0.65 0.45 213.0 1.05 200.0 4.0 467
260.00 MDY1425G260 0.18 -0.12 0.05 134.0 0.25 200.0 3.0 21
262.50 MDY1425G262.5 0.32 0.17 0.05 1.0 0.10 56.0 1.0 31
265.00 MDY1425G265 1.35 1.25 0.05 36.0 0.05 34.0 8.0 110
267.50 MDY1425G267.5 0.50 0.40 0.05 32.0 0.05 29.0 1.0 158
270.00 MDY1425G270 0.15 0.00 0.05 46.0 0.10 59.0 0.0 0
272.50 MDY1425G272.5 0.15 0.00 0.05 31.0 0.10 73.0 0.0 0
275.00 MDY1425G275 0.15 0.00 0.05 22.0 0.10 57.0 0.0 0
277.50 MDY1425G277.5 0.05 -0.05 0.05 25.0 0.10 56.0 7.0 32
280.00 MDY1425G280 0.15 0.00 0.00 0.0 0.10 57.0 0.0 0
282.50 MDY1425G282.5 0.10 0.00 0.00 0.0 0.10 58.0 0.0 0
285.00 MDY1425G285 0.15 0.00 0.00 0.0 0.10 58.0 0.0 0
287.50 MDY1425G287.5 0.15 0.00 0.00 0.0 0.10 59.0 0.0 0
290.00 MDY1425G290 0.15 0.00 0.00 0.0 0.10 58.0 0.0 0
292.50 MDY1425G292.5 0.15 0.00 0.00 0.0 0.10 59.0 0.0 0
295.00 MDY1425G295 0.15 0.00 0.00 0.0 0.10 58.0 0.0 0
300.00 MDY1425G300 0.10 0.00 0.00 0.0 0.10 58.0 0.0 0
305.00 MDY1425G305 0.15 0.00 0.00 0.0 0.10 58.0 0.0 0
310.00 MDY1425G310 0.15 0.00 0.00 0.0 0.10 58.0 0.0 0
315.00 MDY1425G315 0.15 0.00 0.00 0.0 0.10 62.0 0.0 0

Put Options: MDY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
199.00 MDY1425S199 0.15 0.00 0.00 0.0 0.10 57.0 0.0 0
200.00 MDY1425S200 0.15 0.00 0.05 25.0 0.10 56.0 0.0 0
205.00 MDY1425S205 0.10 0.00 0.05 25.0 0.10 60.0 0.0 0
210.00 MDY1425S210 0.10 -0.05 0.05 25.0 0.10 56.0 22.0 22
215.00 MDY1425S215 0.15 0.00 0.05 27.0 0.10 56.0 0.0 0
217.50 MDY1425S217.5 0.10 0.00 0.05 10.0 0.10 58.0 0.0 0
220.00 MDY1425S220 0.15 0.00 0.05 150.0 0.10 58.0 0.0 0
222.50 MDY1425S222.5 0.52 0.37 0.05 10.0 0.10 56.0 40.0 40
225.00 MDY1425S225 0.60 0.45 0.05 25.0 0.10 64.0 40.0 40
227.50 MDY1425S227.5 0.15 0.00 0.05 3.0 0.10 56.0 0.0 0
230.00 MDY1425S230 0.15 0.00 0.05 10.0 0.10 56.0 0.0 0
232.50 MDY1425S232.5 0.10 0.00 0.05 200.0 0.10 58.0 0.0 0
235.00 MDY1425S235 0.40 0.30 0.05 1.0 0.10 44.0 118.0 111
237.50 MDY1425S237.5 0.50 0.40 0.05 1.0 0.10 44.0 3.0 13
240.00 MDY1425S240 0.25 0.10 0.05 13.0 0.10 44.0 13.0 83
242.50 MDY1425S242.5 0.70 0.55 0.05 13.0 0.10 34.0 6.0 11
245.00 MDY1425S245 0.45 0.30 0.05 213.0 0.10 29.0 71.0 99
247.50 MDY1425S247.5 0.35 0.30 0.05 1.0 0.15 200.0 13.0 134
250.00 MDY1425S250 0.05 0.00 0.05 24.0 0.15 234.0 30.0 178
252.50 MDY1425S252.5 0.20 -0.05 0.05 200.0 0.30 200.0 26.0 85
255.00 MDY1425S255 0.50 0.00 0.25 213.0 0.70 958.0 26.0 102
257.50 MDY1425S257.5 2.05 1.05 0.95 213.0 1.55 34.0 7.0 102
260.00 MDY1425S260 3.70 1.80 2.50 36.0 4.10 351.0 12.0 64
262.50 MDY1425S262.5 2.70 -1.30 4.80 13.0 6.50 14.0 1.0 34
265.00 MDY1425S265 4.10 -2.20 7.20 213.0 9.00 33.0 23.0 15
267.50 MDY1425S267.5 8.90 0.00 8.30 23.0 12.40 21.0 0.0 0
270.00 MDY1425S270 7.60 -3.80 10.70 10.0 14.80 18.0 14.0 14
272.50 MDY1425S272.5 13.90 0.00 13.20 10.0 16.80 13.0 0.0 0
275.00 MDY1425S275 16.40 0.00 16.00 13.0 19.90 21.0 0.0 0
277.50 MDY1425S277.5 18.90 0.00 18.20 32.0 22.40 18.0 0.0 0
280.00 MDY1425S280 21.40 0.00 20.70 23.0 24.90 21.0 0.0 0
282.50 MDY1425S282.5 23.90 0.00 23.20 11.0 27.40 21.0 0.0 0
285.00 MDY1425S285 26.40 0.00 25.70 11.0 29.90 21.0 0.0 0
287.50 MDY1425S287.5 28.90 0.00 28.30 23.0 32.40 21.0 0.0 0
290.00 MDY1425S290 31.40 0.00 30.80 23.0 34.90 21.0 0.0 0
292.50 MDY1425S292.5 33.90 0.00 33.20 11.0 37.40 21.0 0.0 0
295.00 MDY1425S295 36.40 0.00 35.70 11.0 39.90 21.0 0.0 0
300.00 MDY1425S300 41.40 0.00 40.70 1.0 44.90 21.0 0.0 0
305.00 MDY1425S305 46.40 0.00 45.70 11.0 49.90 21.0 0.0 0
310.00 MDY1425S310 51.40 0.00 50.70 11.0 54.90 21.0 0.0 0
315.00 MDY1425S315 56.40 0.00 55.70 1.0 60.10 21.0 0.0 0
Trading Center