SPDR SP MC 400 Trust Units Series -1- ETF $261.26

up +0.87


26/8/2014 04:00 PM  |  NYSEARCA : MDY
Last Trade: 261.26
Trade Time: Aug 26 04:00 PM Eastern Daylight Time
Change: 0.87 (0.33 %)
Prev Close: 260.39
Open: 260.72
Bid: 259.86
Ask: 284.85
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
200.00 MDY1429H200 59.10 0.00 59.10 30.0 63.60 21.0 0.0 0
205.00 MDY1429H205 54.20 0.00 54.20 20.0 58.70 22.0 0.0 0
210.00 MDY1429H210 49.10 0.00 49.10 30.0 53.50 10.0 0.0 0
215.00 MDY1429H215 44.10 0.00 44.10 30.0 48.50 10.0 0.0 0
220.00 MDY1429H220 39.10 0.00 39.10 20.0 43.30 11.0 0.0 0
222.50 MDY1429H222.5 36.60 0.00 36.60 30.0 41.10 11.0 0.0 0
225.00 MDY1429H225 34.10 0.00 34.10 30.0 38.10 20.0 0.0 0
227.50 MDY1429H227.5 30.00 -1.60 31.60 30.0 36.00 33.0 15.0 15
230.00 MDY1429H230 26.10 -3.70 29.80 292.0 32.50 292.0 14.0 26
232.50 MDY1429H232.5 25.20 -1.40 26.60 20.0 30.80 11.0 12.0 15
235.00 MDY1429H235 24.10 0.00 24.10 48.0 28.70 32.0 0.0 0
237.50 MDY1429H237.5 21.60 0.00 21.60 30.0 26.10 32.0 0.0 0
240.00 MDY1429H240 19.10 0.00 19.10 30.0 23.60 32.0 0.0 0
242.50 MDY1429H242.5 9.80 -6.80 16.60 30.0 21.00 21.0 16.0 16
245.00 MDY1429H245 7.40 -7.50 14.90 10.0 18.60 31.0 10.0 30
247.50 MDY1429H247.5 5.70 -7.10 12.80 747.0 14.50 615.0 12.0 32
250.00 MDY1429H250 3.80 -6.80 10.60 28.0 12.00 28.0 29.0 41
252.50 MDY1429H252.5 5.13 -2.97 8.10 160.0 9.50 27.0 10.0 34
255.00 MDY1429H255 6.15 0.00 6.00 29.0 7.00 42.0 10.0 119
257.50 MDY1429H257.5 4.15 0.00 3.70 43.0 4.50 60.0 110.0 192
260.00 MDY1429H260 1.84 0.00 1.35 80.0 2.20 51.0 121.0 446
262.50 MDY1429H262.5 0.30 0.10 0.20 37.0 0.50 1344.0 10.0 23
265.00 MDY1429H265 0.04 -0.06 0.05 1.0 0.10 35.0 2.0 22
267.50 MDY1429H267.5 0.10 0.00 0.05 14.0 0.10 47.0 0.0 0
270.00 MDY1429H270 0.10 0.00 0.05 25.0 0.10 44.0 0.0 0
272.50 MDY1429H272.5 0.05 -0.05 0.05 1.0 0.10 44.0 1.0 11
275.00 MDY1429H275 0.10 0.00 0.05 25.0 0.10 68.0 0.0 0
277.50 MDY1429H277.5 0.10 0.00 0.05 19.0 0.10 68.0 0.0 0
280.00 MDY1429H280 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
282.50 MDY1429H282.5 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
285.00 MDY1429H285 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
287.50 MDY1429H287.5 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
290.00 MDY1429H290 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
292.50 MDY1429H292.5 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
295.00 MDY1429H295 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
297.50 MDY1429H297.5 0.10 0.00 0.00 0.0 0.10 44.0 0.0 0
300.00 MDY1429H300 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
302.50 MDY1429H302.5 0.10 0.00 0.00 0.0 0.10 44.0 0.0 0
305.00 MDY1429H305 0.10 0.00 0.00 0.0 0.10 44.0 0.0 0
307.50 MDY1429H307.5 0.10 0.00 0.00 0.0 0.10 44.0 0.0 0
310.00 MDY1429H310 0.10 0.00 0.00 0.0 0.10 44.0 0.0 0
312.50 MDY1429H312.5 0.10 0.00 0.00 0.0 0.10 43.0 0.0 0
315.00 MDY1429H315 0.10 0.00 0.00 0.0 0.10 43.0 0.0 0
320.00 MDY1429H320 0.10 0.00 0.00 0.0 0.10 43.0 0.0 0

Put Options: MDY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
200.00 MDY1429T200 0.10 0.00 0.00 0.0 0.10 43.0 0.0 0
205.00 MDY1429T205 0.10 0.00 0.00 0.0 0.10 43.0 0.0 0
210.00 MDY1429T210 0.10 0.00 0.00 0.0 0.10 43.0 0.0 0
215.00 MDY1429T215 0.10 0.00 0.00 0.0 0.10 43.0 0.0 0
220.00 MDY1429T220 0.10 0.00 0.05 25.0 0.10 68.0 0.0 0
222.50 MDY1429T222.5 0.05 -0.05 0.05 25.0 0.10 68.0 30.0 30
225.00 MDY1429T225 0.05 -0.05 0.05 44.0 0.10 68.0 39.0 39
227.50 MDY1429T227.5 0.10 0.00 0.05 29.0 0.10 68.0 0.0 0
230.00 MDY1429T230 0.72 0.62 0.05 25.0 0.10 54.0 20.0 20
232.50 MDY1429T232.5 0.20 0.10 0.05 10.0 0.10 68.0 27.0 20
235.00 MDY1429T235 0.75 0.65 0.05 10.0 0.10 56.0 53.0 77
237.50 MDY1429T237.5 0.58 0.48 0.05 69.0 0.10 54.0 10.0 20
240.00 MDY1429T240 0.03 -0.07 0.05 20.0 0.10 141.0 10.0 774
242.50 MDY1429T242.5 0.65 0.55 0.05 437.0 0.10 121.0 144.0 104
245.00 MDY1429T245 0.95 0.85 0.05 107.0 0.10 78.0 240.0 314
247.50 MDY1429T247.5 0.41 0.31 0.05 150.0 0.10 263.0 1.0 217
250.00 MDY1429T250 0.13 0.03 0.05 226.0 0.10 118.0 10.0 46
252.50 MDY1429T252.5 0.47 0.37 0.05 69.0 0.10 27.0 3.0 68
255.00 MDY1429T255 0.45 0.40 0.05 4.0 0.15 66.0 4.0 93
257.50 MDY1429T257.5 1.50 1.45 0.05 150.0 0.25 150.0 3.0 8
260.00 MDY1429T260 0.50 0.00 0.25 44.0 0.75 162.0 6.0 24
262.50 MDY1429T262.5 8.50 7.40 1.10 111.0 1.85 36.0 25.0 44
265.00 MDY1429T265 9.80 6.70 3.10 30.0 4.50 71.0 5.0 1
267.50 MDY1429T267.5 5.40 0.00 5.40 28.0 7.00 160.0 0.0 0
270.00 MDY1429T270 7.90 0.00 7.90 150.0 9.50 150.0 0.0 0
272.50 MDY1429T272.5 9.00 0.00 9.00 10.0 13.30 10.0 0.0 0
275.00 MDY1429T275 12.00 0.00 12.00 20.0 15.80 20.0 0.0 0
277.50 MDY1429T277.5 14.60 0.00 14.60 10.0 18.50 20.0 0.0 0
280.00 MDY1429T280 17.00 0.00 17.00 22.0 20.80 10.0 0.0 0
282.50 MDY1429T282.5 19.40 0.00 19.40 20.0 23.30 21.0 0.0 0
285.00 MDY1429T285 21.60 0.00 21.60 11.0 25.60 20.0 0.0 0
287.50 MDY1429T287.5 24.50 0.00 24.50 20.0 28.30 21.0 0.0 0
290.00 MDY1429T290 26.50 0.00 26.50 11.0 30.80 21.0 0.0 0
292.50 MDY1429T292.5 29.10 0.00 29.10 11.0 33.50 31.0 0.0 0
295.00 MDY1429T295 32.10 0.00 31.60 11.0 36.00 20.0 0.0 0
297.50 MDY1429T297.5 33.90 0.00 33.90 10.0 38.30 1.0 0.0 0
300.00 MDY1429T300 36.60 0.00 36.60 11.0 41.00 21.0 0.0 0
302.50 MDY1429T302.5 38.90 0.00 38.90 1.0 43.40 11.0 0.0 0
305.00 MDY1429T305 41.50 0.00 41.50 21.0 46.00 31.0 0.0 0
307.50 MDY1429T307.5 43.90 0.00 43.90 11.0 48.40 11.0 0.0 0
310.00 MDY1429T310 46.30 0.00 46.30 4.0 51.00 21.0 0.0 0
312.50 MDY1429T312.5 48.90 0.00 48.90 10.0 53.40 1.0 0.0 0
315.00 MDY1429T315 52.10 0.00 52.10 11.0 55.90 1.0 0.0 0
320.00 MDY1429T320 56.40 0.00 56.40 31.0 60.80 20.0 0.0 0
Trading Center