$259.09 -2.50 (-0.96%) SPDR SP MC 400 Trust Units Series -1- ETF - NYSEARCA

Sep. 12, 2014 | 04:00 PM
Last Trade: 259.09
Trade Time: Sep 12 04:00 PM Eastern Daylight Time
Change: -2.50 (-0.96%)
Prev Close: 261.59
Open: 261.52
Bid: 259.17
Ask: 259.18
Options:

Call Options: MDY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 MDY1420I120 140.00 0.00 136.90 21.0 141.50 20.0 0.0 0
125.00 MDY1420I125 134.70 0.00 131.90 20.0 136.40 21.0 0.0 0
130.00 MDY1420I130 116.20 -13.50 126.90 20.0 131.40 21.0 1.0 0
135.00 MDY1420I135 124.70 0.00 122.00 20.0 126.40 21.0 0.0 0
140.00 MDY1420I140 120.00 0.00 116.90 20.0 121.40 21.0 0.0 0
145.00 MDY1420I145 115.00 0.00 111.80 10.0 116.30 11.0 0.0 0
150.00 MDY1420I150 110.00 0.00 106.90 31.0 111.50 20.0 0.0 0
155.00 MDY1420I155 92.30 -12.40 102.70 10.0 106.10 20.0 11.0 19
160.00 MDY1420I160 86.40 -13.10 96.80 12.0 101.00 11.0 8.0 8
165.00 MDY1420I165 88.50 -6.50 92.50 10.0 96.00 20.0 14.0 7
170.00 MDY1420I170 80.30 -9.20 87.00 22.0 91.20 12.0 8.0 8
175.00 MDY1420I175 85.00 0.00 82.00 22.0 86.50 10.0 0.0 0
180.00 MDY1420I180 79.70 0.00 77.60 10.0 81.30 20.0 0.0 0
185.00 MDY1420I185 62.20 -12.50 72.20 10.0 75.90 20.0 1.0 1
189.00 MDY1420I189 70.50 0.00 68.50 21.0 72.00 20.0 0.0 0
190.00 MDY1420I190 70.00 0.00 67.50 21.0 71.00 20.0 0.0 0
191.00 MDY1420I191 68.70 0.00 66.50 21.0 70.00 20.0 0.0 0
192.00 MDY1420I192 68.00 0.00 65.50 21.0 69.00 20.0 0.0 0
193.00 MDY1420I193 67.00 0.00 64.50 10.0 68.10 20.0 0.0 0
194.00 MDY1420I194 65.70 0.00 63.50 10.0 67.20 20.0 0.0 0
195.00 MDY1420I195 64.70 0.00 62.60 1.0 66.30 1.0 0.0 0
196.00 MDY1420I196 50.10 -13.90 61.00 23.0 65.50 20.0 1.0 1
197.00 MDY1420I197 63.00 0.00 59.90 21.0 64.50 21.0 0.0 0
198.00 MDY1420I198 61.50 0.00 59.00 20.0 63.70 20.0 0.0 0
199.00 MDY1420I199 48.10 -12.40 58.60 10.0 62.20 20.0 8.0 16
200.00 MDY1420I200 59.70 0.00 57.10 1.0 61.60 3.0 0.0 0
205.00 MDY1420I205 54.70 0.00 52.00 31.0 56.50 20.0 0.0 0
210.00 MDY1420I210 49.50 0.00 47.50 10.0 51.10 20.0 0.0 0
212.50 MDY1426I212.5 47.00 0.00 44.50 21.0 48.50 10.0 0.0 0
215.00 MDY1420I215 33.40 -11.30 42.40 10.0 46.00 20.0 1.0 9
215.00 MDY1426I215 44.60 0.00 41.80 21.0 46.50 31.0 0.0 0
217.50 MDY1420I217.5 42.00 0.00 39.40 11.0 43.90 20.0 0.0 0
217.50 MDY1426I217.5 42.10 0.00 39.30 32.0 44.00 31.0 0.0 0
220.00 MDY1420I220 31.80 -7.70 38.10 30.0 40.90 45.0 16.0 12
220.00 MDY1426I220 39.60 0.00 37.00 21.0 41.50 21.0 0.0 0
222.50 MDY1420I222.5 37.20 0.00 35.20 30.0 38.40 32.0 0.0 0
222.50 MDY1426I222.5 37.10 0.00 34.50 11.0 38.90 10.0 0.0 0
225.00 MDY1420I225 23.90 -10.80 33.30 336.0 35.90 349.0 6.0 33
225.00 MDY1426I225 34.60 0.00 32.00 10.0 36.50 31.0 0.0 0
227.50 MDY1420I227.5 32.50 0.00 29.60 20.0 33.50 82.0 0.0 0
227.50 MDY1426I227.5 32.10 0.00 29.40 23.0 34.00 21.0 0.0 0
230.00 MDY1420I230 19.20 -10.80 28.30 352.0 31.20 18.0 3.0 22
230.00 MDY1426I230 29.50 0.00 26.90 32.0 31.30 21.0 0.0 0
232.50 MDY1420I232.5 27.20 0.00 25.30 22.0 28.30 22.0 0.0 0
232.50 MDY1426I232.5 27.10 0.00 24.40 32.0 28.80 21.0 0.0 0
235.00 MDY1420I235 15.10 -9.60 23.10 356.0 25.90 301.0 4.0 32
235.00 MDY1426I235 24.60 0.00 22.00 11.0 26.00 18.0 0.0 0
237.50 MDY1420I237.5 22.50 0.00 20.80 24.0 23.40 39.0 0.0 0
237.50 MDY1426I237.5 22.10 0.00 19.50 32.0 23.50 11.0 0.0 0
240.00 MDY1420I240 20.70 0.70 17.70 8.0 20.50 18.0 5.0 127
240.00 MDY1426I240 19.60 0.00 17.50 123.0 20.90 95.0 0.0 0
242.50 MDY1420I242.5 17.50 0.00 15.80 22.0 18.40 22.0 0.0 0
242.50 MDY1426I242.5 17.50 0.00 15.60 22.0 18.40 26.0 0.0 0
245.00 MDY1420I245 8.10 -7.00 13.30 22.0 15.70 22.0 59.0 994
245.00 MDY1426I245 14.90 0.00 12.30 123.0 15.90 102.0 0.0 0
247.50 MDY1420I247.5 11.90 0.00 10.90 22.0 13.20 22.0 11.0 27
247.50 MDY1426I247.5 9.34 -3.26 10.30 10.0 14.00 20.0 1.0 1
250.00 MDY1420I250 10.49 -1.11 9.10 20.0 10.80 124.0 3.0 1,639
250.00 MDY1426I250 10.10 0.00 7.50 11.0 11.10 36.0 0.0 0
252.50 MDY1420I252.5 8.10 0.50 6.20 161.0 8.40 171.0 6.0 26
252.50 MDY1426I252.5 5.00 -2.50 6.20 22.0 8.80 34.0 3.0 3
255.00 MDY1420I255 4.10 -1.98 4.40 34.0 5.60 323.0 26.0 9,273
255.00 MDY1426I255 3.97 -2.23 4.20 29.0 5.90 57.0 1.0 14
257.50 MDY1420I257.5 2.30 -2.10 2.35 374.0 3.20 388.0 43.0 126
257.50 MDY1426I257.5 3.10 -1.10 2.70 78.0 3.50 37.0 13.0 30
260.00 MDY1420I260 1.45 -0.70 1.00 161.0 1.35 20.0 1.0 2,163
260.00 MDY1426I260 2.90 0.00 1.35 42.0 2.00 152.0 89.0 150
262.50 MDY1420I262.5 0.25 -0.45 0.25 380.0 0.55 465.0 9.0 468
262.50 MDY1426I262.5 1.03 -0.02 0.55 192.0 0.90 245.0 22.0 41
265.00 MDY1420I265 0.20 0.00 0.05 22.0 0.15 28.0 27.0 1,108
265.00 MDY1426I265 1.05 0.85 0.10 2.0 0.35 68.0 10.0 10
267.50 MDY1420I267.5 0.40 0.25 0.05 21.0 0.10 92.0 97.0 157
267.50 MDY1426I267.5 0.17 0.12 0.10 10.0 0.15 58.0 43.0 23
270.00 MDY1420I270 0.10 0.00 0.05 5.0 0.10 39.0 1.0 700
270.00 MDY1426I270 0.15 0.00 0.05 10.0 0.10 24.0 0.0 0
272.50 MDY1420I272.5 0.05 -0.05 0.05 19.0 0.05 21.0 16.0 32
272.50 MDY1426I272.5 0.15 0.05 0.05 19.0 0.05 15.0 9.0 29
275.00 MDY1420I275 0.05 -0.05 0.05 25.0 0.15 171.0 8.0 71
275.00 MDY1426I275 0.05 -0.05 0.05 4.0 0.05 38.0 6.0 29
277.50 MDY1420I277.5 0.10 0.00 0.00 0.0 0.10 52.0 0.0 0
277.50 MDY1426I277.5 0.05 -0.10 0.05 25.0 0.05 25.0 12.0 12
280.00 MDY1420I280 0.04 -0.06 0.05 25.0 0.10 56.0 1.0 168
280.00 MDY1426I280 0.15 0.00 0.00 0.0 0.10 51.0 0.0 0
282.50 MDY1420I282.5 0.10 0.00 0.00 0.0 0.20 79.0 0.0 0
282.50 MDY1426I282.5 0.10 0.00 0.00 0.0 0.10 36.0 0.0 0
285.00 MDY1420I285 0.05 -0.05 0.05 30.0 0.05 428.0 8.0 19
285.00 MDY1426I285 0.15 0.00 0.00 0.0 0.10 32.0 0.0 0
287.50 MDY1420I287.5 0.10 0.00 0.00 0.0 0.20 87.0 0.0 0
290.00 MDY1420I290 0.05 -0.05 0.05 26.0 0.15 100.0 1.0 18
290.00 MDY1426I290 0.15 0.00 0.00 0.0 0.15 71.0 0.0 0
292.50 MDY1420I292.5 0.10 0.00 0.00 0.0 0.20 79.0 0.0 0
295.00 MDY1420I295 0.05 -0.05 0.05 10.0 0.10 83.0 5.0 29
295.00 MDY1426I295 0.10 0.00 0.00 0.0 0.15 79.0 0.0 0
300.00 MDY1420I300 0.02 -0.08 0.05 10.0 0.05 232.0 2.0 32
300.00 MDY1426I300 0.10 0.00 0.00 0.0 0.15 79.0 0.0 0
305.00 MDY1420I305 0.05 -0.05 0.05 25.0 0.05 199.0 29.0 29
310.00 MDY1420I310 0.10 0.00 0.05 10.0 0.10 52.0 0.0 0
315.00 MDY1420I315 0.10 0.00 0.00 0.0 0.10 73.0 0.0 0
320.00 MDY1420I320 0.10 0.00 0.00 0.0 0.10 73.0 0.0 0
325.00 MDY1420I325 0.10 0.00 0.00 0.0 0.10 73.0 0.0 0
330.00 MDY1420I330 0.10 0.00 0.00 0.0 0.10 59.0 0.0 0
335.00 MDY1420I335 0.10 0.00 0.00 0.0 0.10 77.0 0.0 0
340.00 MDY1420I340 0.10 0.00 0.00 0.0 0.10 73.0 0.0 0
345.00 MDY1420I345 0.10 0.00 0.00 0.0 0.10 24.0 0.0 0

Put Options: MDY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 MDY1420U120 0.05 -0.05 0.05 25.0 0.05 379.0 1.0 1
125.00 MDY1420U125 0.10 0.00 0.05 100.0 0.10 85.0 0.0 1
130.00 MDY1420U130 0.10 0.00 0.05 1.0 0.05 39.0 6.0 6
135.00 MDY1420U135 0.10 0.00 0.05 1.0 0.10 32.0 7.0 7
140.00 MDY1420U140 0.65 0.55 0.05 10.0 0.10 33.0 1.0 1
145.00 MDY1420U145 0.10 0.00 0.05 10.0 0.10 85.0 0.0 0
150.00 MDY1420U150 0.25 0.15 0.05 10.0 0.10 70.0 9.0 29
155.00 MDY1420U155 0.10 0.00 0.05 10.0 0.10 84.0 0.0 0
160.00 MDY1420U160 0.05 -0.05 0.05 2.0 0.05 334.0 2.0 22
165.00 MDY1420U165 0.05 -0.05 0.05 1.0 0.10 37.0 1.0 50
170.00 MDY1420U170 0.10 0.00 0.05 10.0 0.05 335.0 59.0 219
175.00 MDY1420U175 0.10 0.00 0.05 10.0 0.10 70.0 28.0 159
180.00 MDY1420U180 0.05 -0.05 0.05 10.0 0.05 359.0 2.0 124
185.00 MDY1420U185 0.05 -0.05 0.05 10.0 0.05 369.0 1.0 187
189.00 MDY1420U189 0.15 0.05 0.05 10.0 0.10 35.0 10.0 206
190.00 MDY1420U190 0.10 0.00 0.05 117.0 0.05 435.0 23.0 106
191.00 MDY1420U191 0.15 0.05 0.05 25.0 0.10 35.0 10.0 45
192.00 MDY1420U192 1.60 1.50 0.05 440.0 0.10 32.0 1.0 18
193.00 MDY1420U193 3.80 3.70 0.05 10.0 0.10 79.0 10.0 28
194.00 MDY1420U194 1.60 1.50 0.05 1.0 0.10 46.0 5.0 6
195.00 MDY1420U195 0.50 0.40 0.05 25.0 0.10 82.0 65.0 32
196.00 MDY1420U196 1.65 1.55 0.05 21.0 0.10 40.0 10.0 22
197.00 MDY1420U197 0.15 0.05 0.05 14.0 0.05 15.0 20.0 74
198.00 MDY1420U198 1.73 1.63 0.05 15.0 0.10 75.0 12.0 41
199.00 MDY1420U199 0.20 0.10 0.05 10.0 0.05 39.0 66.0 111
200.00 MDY1420U200 0.20 0.10 0.05 10.0 0.05 24.0 50.0 185
205.00 MDY1420U205 0.10 0.00 0.05 25.0 0.05 393.0 1.0 196
210.00 MDY1420U210 0.35 0.25 0.05 21.0 0.05 125.0 1.0 96
212.50 MDY1426U212.5 0.10 0.00 0.05 1.0 0.20 67.0 0.0 0
215.00 MDY1420U215 0.03 -0.07 0.05 21.0 0.05 38.0 8.0 409
215.00 MDY1426U215 0.55 0.45 0.05 1.0 0.20 67.0 30.0 30
217.50 MDY1420U217.5 0.10 0.00 0.05 25.0 0.10 40.0 0.0 0
217.50 MDY1426U217.5 0.65 0.55 0.05 10.0 0.15 54.0 41.0 41
220.00 MDY1420U220 0.15 0.05 0.05 25.0 0.10 28.0 8.0 407
220.00 MDY1426U220 0.75 0.65 0.05 1.0 0.15 77.0 61.0 61
222.50 MDY1420U222.5 0.10 0.00 0.05 25.0 0.20 78.0 0.0 0
222.50 MDY1426U222.5 0.10 0.00 0.05 10.0 0.15 122.0 0.0 0
225.00 MDY1420U225 0.02 0.00 0.05 32.0 0.05 122.0 15.0 1,502
225.00 MDY1426U225 1.10 1.05 0.05 10.0 0.10 21.0 50.0 50
227.50 MDY1420U227.5 0.10 0.00 0.05 1.0 0.15 41.0 0.0 0
227.50 MDY1426U227.5 0.10 0.05 0.05 1.0 0.10 219.0 10.0 30
230.00 MDY1420U230 0.05 0.00 0.05 24.0 0.10 20.0 15.0 532
230.00 MDY1426U230 0.10 0.05 0.05 10.0 0.10 15.0 10.0 40
232.50 MDY1420U232.5 0.10 0.00 0.05 10.0 0.10 20.0 23.0 30
232.50 MDY1426U232.5 0.78 0.73 0.05 113.0 0.15 41.0 20.0 20
235.00 MDY1420U235 0.10 0.05 0.05 1.0 0.15 42.0 2.0 426
235.00 MDY1426U235 1.13 1.08 0.05 15.0 0.15 25.0 10.0 10
237.50 MDY1420U237.5 0.55 0.50 0.05 1.0 0.10 24.0 5.0 5
237.50 MDY1426U237.5 0.90 0.85 0.05 46.0 0.25 17.0 10.0 30
240.00 MDY1420U240 0.10 0.05 0.05 1.0 0.10 23.0 2.0 2,156
240.00 MDY1426U240 0.25 0.15 0.05 109.0 0.25 52.0 23.0 23
242.50 MDY1420U242.5 0.65 0.60 0.05 258.0 0.15 72.0 11.0 11
242.50 MDY1426U242.5 0.70 0.55 0.10 122.0 0.30 24.0 9.0 10
245.00 MDY1420U245 0.18 0.00 0.05 32.0 0.20 23.0 15.0 1,121
245.00 MDY1426U245 0.40 0.25 0.15 110.0 0.40 86.0 23.0 23
247.50 MDY1420U247.5 0.22 0.17 0.05 171.0 0.25 51.0 1.0 9
247.50 MDY1426U247.5 1.12 0.87 0.30 92.0 0.55 90.0 9.0 30
250.00 MDY1420U250 0.35 0.00 0.15 177.0 0.35 50.0 10.0 1,320
250.00 MDY1426U250 0.70 0.10 0.45 161.0 0.75 64.0 31.0 77
252.50 MDY1420U252.5 0.55 0.03 0.30 318.0 0.55 61.0 153.0 158
252.50 MDY1426U252.5 1.00 0.55 0.75 82.0 1.10 109.0 47.0 102
255.00 MDY1420U255 0.89 0.34 0.60 70.0 1.00 215.0 56.0 3,170
255.00 MDY1426U255 1.35 0.65 1.20 84.0 1.65 186.0 58.0 125
257.50 MDY1420U257.5 1.51 0.41 1.25 10.0 1.80 307.0 12.0 128
257.50 MDY1426U257.5 2.20 1.10 1.80 206.0 2.30 251.0 3.0 225
260.00 MDY1420U260 2.79 0.74 2.20 182.0 2.75 234.0 12.0 645
260.00 MDY1426U260 3.50 1.45 3.00 152.0 3.40 250.0 42.0 537
262.50 MDY1420U262.5 4.80 2.60 2.90 233.0 5.20 227.0 2.0 204
262.50 MDY1426U262.5 3.20 0.55 3.20 150.0 5.60 160.0 57.0 283
265.00 MDY1420U265 6.00 2.30 5.50 231.0 7.50 108.0 15.0 264
265.00 MDY1426U265 6.00 1.90 4.80 150.0 8.10 160.0 1.0 1
267.50 MDY1420U267.5 5.80 -0.10 7.50 161.0 10.00 23.0 3.0 3
267.50 MDY1426U267.5 5.50 0.00 7.70 26.0 10.60 22.0 0.0 0
270.00 MDY1420U270 8.70 1.10 10.10 24.0 12.60 21.0 6.0 67
270.00 MDY1426U270 7.90 0.00 10.00 112.0 13.60 110.0 0.0 0
272.50 MDY1420U272.5 9.90 0.00 12.60 51.0 16.50 20.0 0.0 0
272.50 MDY1426U272.5 10.60 0.00 12.50 21.0 16.10 108.0 0.0 0
275.00 MDY1420U275 24.50 11.70 15.10 446.0 19.00 11.0 1.0 109
275.00 MDY1426U275 12.00 0.00 14.40 21.0 19.00 21.0 0.0 0
277.50 MDY1420U277.5 14.60 0.00 17.30 21.0 21.50 21.0 0.0 0
277.50 MDY1426U277.5 15.30 0.00 17.00 10.0 21.50 21.0 0.0 0
280.00 MDY1420U280 20.90 2.70 20.10 11.0 23.90 10.0 26.0 27
280.00 MDY1426U280 18.10 0.00 19.60 10.0 23.60 10.0 0.0 0
282.50 MDY1420U282.5 20.00 0.00 21.90 21.0 26.50 31.0 0.0 0
282.50 MDY1426U282.5 20.30 0.00 22.00 10.0 26.30 10.0 0.0 0
285.00 MDY1420U285 26.10 4.20 24.00 1.0 28.80 10.0 14.0 28
285.00 MDY1426U285 23.10 0.00 24.40 32.0 28.90 1.0 0.0 0
287.50 MDY1420U287.5 25.00 0.00 27.60 21.0 30.90 21.0 0.0 0
290.00 MDY1420U290 30.90 2.70 29.50 11.0 33.80 10.0 14.0 20
290.00 MDY1426U290 26.90 0.00 29.50 21.0 33.90 21.0 0.0 0
292.50 MDY1420U292.5 29.60 0.00 32.60 21.0 35.20 25.0 0.0 0
295.00 MDY1420U295 38.90 6.50 35.10 191.0 38.50 192.0 13.0 25
295.00 MDY1426U295 32.00 0.00 34.60 18.0 38.90 1.0 0.0 0
300.00 MDY1420U300 46.52 9.42 39.50 20.0 43.60 20.0 2.0 26
300.00 MDY1426U300 36.90 0.00 39.60 10.0 44.00 10.0 0.0 0
305.00 MDY1420U305 60.50 18.50 44.40 10.0 48.50 20.0 1.0 1
310.00 MDY1420U310 47.10 0.00 49.50 21.0 52.90 11.0 0.0 0
315.00 MDY1420U315 52.20 0.00 54.90 12.0 58.90 11.0 0.0 0
320.00 MDY1420U320 57.20 0.00 59.50 21.0 63.90 1.0 0.0 0
325.00 MDY1420U325 79.00 16.50 64.80 10.0 68.30 20.0 1.0 1
330.00 MDY1420U330 76.40 9.30 69.50 11.0 73.70 10.0 5.0 5
335.00 MDY1420U335 72.00 0.00 74.50 10.0 78.80 10.0 0.0 0
340.00 MDY1420U340 94.00 16.80 79.40 21.0 84.10 3.0 1.0 1
345.00 MDY1420U345 83.00 0.00 84.60 20.0 88.30 10.0 0.0 0