$250.76 +0.96 (0.38%) SPDR SP MC 400 Trust Units Series -1- ETF - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 250.76
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.96 (0.38%)
Prev Close: 249.80
Open: 249.88
Bid: 249.10
Ask: 251.21
Options:

Call Options: MDY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
199.00 MDY1431J199 48.50 0.00 49.30 31.0 53.20 11.0 0.0 0
200.00 MDY1431J200 47.50 0.00 48.40 20.0 52.60 20.0 0.0 0
205.00 MDY1431J205 42.50 0.00 43.30 31.0 46.60 9.0 0.0 0
210.00 MDY1431J210 37.50 0.00 38.30 31.0 42.10 11.0 0.0 0
215.00 MDY1431J215 32.50 0.00 33.30 31.0 37.40 21.0 0.0 0
220.00 MDY1431J220 27.50 0.00 28.30 31.0 31.80 21.0 0.0 0
225.00 MDY1431J225 22.50 0.00 23.00 10.0 26.70 21.0 0.0 0
227.50 MDY1431J227.5 21.40 0.00 20.90 63.0 24.80 21.0 0.0 0
230.00 MDY1431J230 24.00 5.50 18.30 36.0 21.30 39.0 3.0 3
232.50 MDY1431J232.5 18.20 1.90 16.20 37.0 18.50 26.0 285.0 320
235.00 MDY1431J235 6.70 -6.40 15.20 26.0 16.10 31.0 8.0 8
237.50 MDY1431J237.5 2.95 -8.25 12.70 39.0 13.60 24.0 4.0 24
240.00 MDY1431J240 7.60 -1.30 10.20 49.0 11.30 26.0 47.0 47
242.50 MDY1431J242.5 7.35 0.55 7.70 28.0 8.80 29.0 47.0 92
245.00 MDY1431J245 5.20 0.37 5.10 62.0 6.60 24.0 8.0 351
247.50 MDY1431J247.5 3.64 0.17 3.60 75.0 4.60 26.0 9.0 73
250.00 MDY1431J250 2.25 0.35 2.15 22.0 2.70 26.0 146.0 33
252.00 MDY1431J252 0.38 -0.07 0.90 34.0 1.70 28.0 15.0 21
252.50 MDY1431J252.5 0.80 0.00 0.80 82.0 1.35 26.0 8.0 23
255.00 MDY1431J255 0.25 0.20 0.25 29.0 0.55 26.0 2.0 22
257.50 MDY1431J257.5 0.13 0.08 0.05 5.0 0.30 40.0 10.0 35
260.00 MDY1431J260 0.50 0.20 0.05 155.0 0.35 40.0 5.0 15
262.50 MDY1431J262.5 0.35 0.15 0.05 12.0 0.15 28.0 7.0 912
265.00 MDY1431J265 0.70 0.50 0.05 10.0 0.15 38.0 149.0 143
267.50 MDY1431J267.5 0.65 0.50 0.05 10.0 0.20 57.0 1.0 11
270.00 MDY1431J270 0.15 0.00 0.05 19.0 0.20 57.0 0.0 0
272.50 MDY1431J272.5 0.15 0.00 0.05 10.0 0.15 40.0 0.0 0
275.00 MDY1431J275 0.15 0.00 0.05 25.0 0.20 57.0 0.0 0
277.50 MDY1431J277.5 0.15 0.00 0.05 25.0 0.20 48.0 0.0 0
280.00 MDY1431J280 0.05 -0.15 0.05 25.0 0.15 41.0 3.0 11
282.50 MDY1431J282.5 0.15 0.00 0.05 25.0 0.15 38.0 0.0 0
285.00 MDY1431J285 0.15 0.00 0.05 25.0 0.15 30.0 0.0 0
287.50 MDY1431J287.5 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
290.00 MDY1431J290 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
292.50 MDY1431J292.5 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
295.00 MDY1431J295 0.15 0.00 0.00 0.0 0.15 38.0 0.0 0
297.50 MDY1431J297.5 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
300.00 MDY1431J300 0.15 0.00 0.00 0.0 0.15 37.0 0.0 0
302.50 MDY1431J302.5 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
305.00 MDY1431J305 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
307.50 MDY1431J307.5 0.15 0.00 0.00 0.0 0.15 38.0 0.0 0
310.00 MDY1431J310 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0

Put Options: MDY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
199.00 MDY1431V199 0.15 0.00 0.00 0.0 0.20 48.0 0.0 0
200.00 MDY1431V200 0.15 0.00 0.05 1.0 0.20 48.0 0.0 0
205.00 MDY1431V205 0.15 0.00 0.05 1.0 0.20 40.0 0.0 0
210.00 MDY1431V210 0.15 0.00 0.05 24.0 0.20 48.0 0.0 0
215.00 MDY1431V215 0.20 0.00 0.05 36.0 0.20 48.0 0.0 0
220.00 MDY1431V220 1.25 1.05 0.10 14.0 0.15 42.0 10.0 10
225.00 MDY1431V225 0.66 0.46 0.05 36.0 0.15 54.0 1.0 46
227.50 MDY1431V227.5 3.70 3.50 0.05 9.0 0.15 75.0 1.0 1
230.00 MDY1431V230 1.50 1.45 0.05 300.0 0.20 45.0 10.0 71
232.50 MDY1431V232.5 1.80 1.75 0.05 1.0 0.20 61.0 10.0 114
235.00 MDY1431V235 0.25 0.20 0.05 23.0 0.10 30.0 10.0 117
237.50 MDY1431V237.5 0.46 0.41 0.05 46.0 0.40 60.0 10.0 44
240.00 MDY1431V240 0.62 0.57 0.15 37.0 0.45 30.0 10.0 165
242.50 MDY1431V242.5 0.65 0.00 0.30 26.0 0.60 26.0 4.0 21
245.00 MDY1431V245 2.45 1.85 0.55 27.0 1.20 96.0 4.0 21
247.50 MDY1431V247.5 3.50 2.35 0.95 51.0 1.85 85.0 33.0 53
250.00 MDY1431V250 2.00 -0.20 1.65 26.0 2.20 26.0 8.0 102
252.00 MDY1431V252 2.05 0.95 2.45 15.0 3.60 15.0 1.0 1
252.50 MDY1431V252.5 3.80 0.00 2.80 20.0 4.90 58.0 1.0 74
255.00 MDY1431V255 6.20 0.00 4.50 26.0 6.90 68.0 6.0 56
257.50 MDY1431V257.5 6.30 0.00 5.70 27.0 9.40 37.0 0.0 0
260.00 MDY1431V260 5.10 -2.90 9.10 35.0 11.70 79.0 7.0 7
262.50 MDY1431V262.5 10.60 0.00 11.20 26.0 14.60 87.0 0.0 0
265.00 MDY1431V265 13.00 0.00 12.60 10.0 16.60 31.0 0.0 0
267.50 MDY1431V267.5 15.40 0.00 15.30 33.0 19.30 31.0 0.0 0
270.00 MDY1431V270 17.90 0.00 17.70 21.0 21.80 31.0 0.0 0
272.50 MDY1431V272.5 20.40 0.00 21.00 21.0 24.30 10.0 0.0 0
275.00 MDY1431V275 22.90 0.00 23.00 21.0 26.60 31.0 0.0 0
277.50 MDY1431V277.5 25.40 0.00 24.60 10.0 29.30 11.0 0.0 0
280.00 MDY1431V280 27.90 0.00 28.50 10.0 31.70 21.0 0.0 0
282.50 MDY1431V282.5 30.40 0.00 30.70 10.0 34.20 31.0 0.0 0
285.00 MDY1431V285 33.60 0.00 32.40 1.0 36.20 1.0 0.0 0
287.50 MDY1431V287.5 35.70 0.00 34.50 31.0 39.20 31.0 0.0 0
290.00 MDY1431V290 38.10 0.00 37.90 11.0 41.20 20.0 0.0 0
292.50 MDY1431V292.5 40.40 0.00 40.50 22.0 44.20 31.0 0.0 0
295.00 MDY1431V295 43.20 0.00 42.50 21.0 46.20 20.0 0.0 0
297.50 MDY1431V297.5 45.70 0.00 44.60 31.0 49.10 10.0 0.0 0
300.00 MDY1431V300 47.90 0.00 47.50 10.0 51.20 20.0 0.0 0
302.50 MDY1431V302.5 50.40 0.00 49.60 32.0 54.10 10.0 0.0 0
305.00 MDY1431V305 52.90 0.00 52.00 31.0 56.70 31.0 0.0 0
307.50 MDY1431V307.5 55.40 0.00 54.60 31.0 59.10 10.0 0.0 0
310.00 MDY1431V310 57.90 0.00 57.90 10.0 61.60 31.0 0.0 0