$263.17 +1.25 (0.48%) SPDR SP MC 400 Trust Units Series -1- ETF - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 263.17
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.25 (0.48%)
Prev Close: 261.92
Open: 265.11
Bid: 262.94
Ask: 264.83
Options:

Call Options: MDY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
185.00 MDY1428K185 74.50 0.00 76.30 20.0 80.20 20.0 0.0 0
190.00 MDY1428K190 69.60 0.00 71.30 20.0 75.20 10.0 0.0 0
195.00 MDY1428K195 64.60 0.00 65.80 31.0 70.30 21.0 0.0 0
200.00 MDY1428K200 59.60 0.00 60.90 20.0 65.30 20.0 0.0 0
205.00 MDY1428K205 54.60 0.00 55.90 8.0 60.40 20.0 0.0 0
207.50 MDY1428K207.5 52.10 0.00 53.80 1.0 57.70 8.0 0.0 0
210.00 MDY1428K210 49.60 0.00 50.80 20.0 55.20 9.0 0.0 0
212.50 MDY1428K212.5 47.10 0.00 48.80 1.0 52.80 8.0 0.0 0
215.00 MDY1428K215 44.60 0.00 45.90 11.0 50.20 21.0 0.0 0
217.50 MDY1428K217.5 42.10 0.00 43.70 1.0 47.90 21.0 0.0 0
220.00 MDY1428K220 39.60 0.00 40.90 8.0 45.40 20.0 0.0 0
222.50 MDY1428K222.5 37.10 0.00 38.50 10.0 42.70 20.0 0.0 0
225.00 MDY1428K225 34.60 0.00 36.10 20.0 40.00 10.0 0.0 0
227.50 MDY1428K227.5 32.10 0.00 33.30 32.0 37.30 21.0 0.0 0
230.00 MDY1428K230 29.60 0.00 31.30 20.0 35.20 10.0 0.0 0
232.50 MDY1428K232.5 27.10 0.00 29.10 10.0 32.40 20.0 0.0 0
235.00 MDY1428K235 5.40 -19.20 26.30 21.0 30.00 26.0 10.0 10
237.50 MDY1428K237.5 22.10 0.00 24.10 26.0 27.30 10.0 0.0 0
240.00 MDY1428K240 19.60 0.00 21.60 26.0 24.70 43.0 0.0 0
242.50 MDY1428K242.5 18.49 -0.11 19.80 85.0 22.20 203.0 50.0 40
245.00 MDY1428K245 15.93 -0.17 17.00 71.0 19.70 731.0 60.0 69
247.50 MDY1428K247.5 4.70 -9.00 14.40 120.0 17.20 721.0 31.0 83
250.00 MDY1428K250 10.30 -0.90 12.10 312.0 14.70 37.0 7.0 143
252.00 MDY1428K252 5.50 0.70 4.80 1.0 9.80 1.0 12.0 14
252.50 MDY1428K252.5 9.17 0.47 9.60 346.0 12.20 353.0 20.0 61
255.00 MDY1428K255 6.53 0.33 7.40 157.0 9.70 157.0 60.0 65
257.50 MDY1428K257.5 4.10 0.40 5.20 157.0 7.20 157.0 26.0 53
260.00 MDY1428K260 3.78 1.15 2.95 136.0 4.60 166.0 69.0 71
262.50 MDY1428K262.5 1.77 0.67 1.30 167.0 2.15 1.0 441.0 14
265.00 MDY1428K265 0.37 0.27 0.30 200.0 0.95 200.0 78.0 168
267.50 MDY1428K267.5 0.18 0.13 0.05 207.0 0.30 207.0 13.0 0
270.00 MDY1428K270 0.05 0.00 0.05 2.0 0.15 205.0 2.0 65
272.50 MDY1428K272.5 0.15 0.00 0.05 200.0 0.15 200.0 0.0 0
275.00 MDY1428K275 0.05 -0.10 0.05 1.0 0.10 27.0 26.0 26
277.50 MDY1428K277.5 0.15 0.00 0.05 3.0 0.10 27.0 0.0 0
280.00 MDY1428K280 0.15 0.00 0.00 0.0 0.10 27.0 0.0 0
282.50 MDY1428K282.5 0.15 0.00 0.00 0.0 0.10 37.0 0.0 0
285.00 MDY1428K285 0.10 0.00 0.00 0.0 0.10 40.0 0.0 0
287.50 MDY1428K287.5 0.10 0.00 0.00 0.0 0.10 40.0 0.0 0
290.00 MDY1428K290 0.10 0.00 0.00 0.0 0.10 40.0 0.0 0
292.50 MDY1428K292.5 0.10 0.00 0.00 0.0 0.10 40.0 0.0 0
295.00 MDY1428K295 0.10 0.00 0.00 0.0 0.10 40.0 0.0 0
297.50 MDY1428K297.5 0.10 0.00 0.00 0.0 0.10 45.0 0.0 0
300.00 MDY1428K300 0.10 0.00 0.00 0.0 0.10 45.0 0.0 0
302.50 MDY1428K302.5 0.10 0.00 0.00 0.0 0.10 45.0 0.0 0
305.00 MDY1428K305 0.10 0.00 0.00 0.0 0.10 43.0 0.0 0
307.50 MDY1428K307.5 0.10 0.00 0.00 0.0 0.10 30.0 0.0 0
310.00 MDY1428K310 0.10 0.00 0.00 0.0 0.10 43.0 0.0 0
312.50 MDY1428K312.5 0.10 0.00 0.00 0.0 0.10 30.0 0.0 0
315.00 MDY1428K315 0.10 0.00 0.00 0.0 0.10 30.0 0.0 0

Put Options: MDY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
185.00 MDY1428W185 0.10 0.00 0.05 3.0 0.10 43.0 0.0 0
190.00 MDY1428W190 0.10 0.00 0.05 1.0 0.10 43.0 0.0 0
195.00 MDY1428W195 0.10 0.00 0.05 100.0 0.10 55.0 0.0 0
200.00 MDY1428W200 0.10 0.00 0.05 3.0 0.10 56.0 0.0 0
205.00 MDY1428W205 0.10 0.00 0.05 3.0 0.10 55.0 0.0 0
207.50 MDY1428W207.5 0.85 0.75 0.05 3.0 0.10 27.0 28.0 25
210.00 MDY1428W210 0.22 0.12 0.05 3.0 0.10 62.0 20.0 123
212.50 MDY1428W212.5 1.50 1.40 0.05 1.0 0.10 58.0 36.0 56
215.00 MDY1428W215 0.31 0.21 0.05 818.0 0.10 57.0 20.0 91
217.50 MDY1428W217.5 0.15 0.00 0.05 250.0 0.10 40.0 920.0 1,900
220.00 MDY1428W220 2.05 1.90 0.05 1.0 0.10 40.0 75.0 75
222.50 MDY1428W222.5 2.40 2.25 0.05 10.0 0.10 40.0 31.0 31
225.00 MDY1428W225 1.05 0.90 0.05 13.0 0.65 50.0 20.0 37
227.50 MDY1428W227.5 0.78 0.63 0.05 1.0 0.15 55.0 20.0 32
230.00 MDY1428W230 0.51 0.41 0.05 1.0 0.15 55.0 110.0 130
232.50 MDY1428W232.5 1.19 1.04 0.05 1.0 0.15 47.0 20.0 34
235.00 MDY1428W235 0.70 0.65 0.05 1.0 0.15 37.0 100.0 86
237.50 MDY1428W237.5 1.55 1.50 0.05 1.0 0.15 55.0 30.0 22
240.00 MDY1428W240 0.45 0.40 0.05 1.0 0.15 210.0 20.0 243
242.50 MDY1428W242.5 0.55 0.50 0.05 200.0 0.15 210.0 20.0 108
245.00 MDY1428W245 0.60 0.55 0.05 200.0 0.10 446.0 118.0 202
247.50 MDY1428W247.5 0.80 0.75 0.05 51.0 0.15 688.0 10.0 10
250.00 MDY1428W250 1.00 0.95 0.05 172.0 0.25 759.0 10.0 15
252.00 MDY1428W252 3.40 3.35 0.05 100.0 4.70 1.0 8.0 8
252.50 MDY1428W252.5 7.50 7.40 0.10 66.0 0.25 52.0 9.0 14
255.00 MDY1428W255 3.10 2.90 0.05 10.0 0.30 33.0 9.0 12
257.50 MDY1428W257.5 1.05 0.65 0.15 20.0 0.35 506.0 10.0 21
260.00 MDY1428W260 0.46 -0.34 0.20 207.0 0.60 207.0 1.0 18
262.50 MDY1428W262.5 1.15 -0.45 0.95 207.0 1.50 200.0 7.0 23
265.00 MDY1428W265 2.36 -0.54 1.75 121.0 3.50 134.0 1.0 7
267.50 MDY1428W267.5 13.10 7.70 2.80 60.0 5.70 39.0 6.0 16
270.00 MDY1428W270 14.60 6.70 5.10 40.0 8.40 37.0 5.0 8
272.50 MDY1428W272.5 18.30 8.10 7.60 59.0 11.30 42.0 3.0 3
275.00 MDY1428W275 15.40 3.80 10.10 20.0 13.50 1.0 3.0 3
277.50 MDY1428W277.5 14.50 0.00 12.20 11.0 16.10 21.0 0.0 0
280.00 MDY1428W280 16.40 0.00 15.00 20.0 18.50 21.0 0.0 0
282.50 MDY1428W282.5 18.40 0.00 17.50 7.0 21.30 1.0 0.0 0
285.00 MDY1428W285 21.30 0.00 20.00 7.0 23.80 1.0 0.0 0
287.50 MDY1428W287.5 23.90 0.00 22.60 1.0 26.30 1.0 0.0 0
290.00 MDY1428W290 26.50 0.00 24.80 10.0 28.70 20.0 0.0 0
292.50 MDY1428W292.5 28.30 0.00 27.50 10.0 31.50 8.0 0.0 0
295.00 MDY1428W295 30.80 0.00 30.00 8.0 34.10 21.0 0.0 0
297.50 MDY1428W297.5 33.90 0.00 32.20 11.0 36.60 21.0 0.0 0
300.00 MDY1428W300 36.30 0.00 35.00 20.0 38.50 10.0 0.0 0
302.50 MDY1428W302.5 38.60 0.00 37.20 22.0 41.50 21.0 0.0 0
305.00 MDY1428W305 41.10 0.00 39.80 21.0 44.20 8.0 0.0 0
307.50 MDY1428W307.5 43.60 0.00 42.30 20.0 46.70 20.0 0.0 0
310.00 MDY1428W310 46.10 0.00 44.80 21.0 49.30 21.0 0.0 0
312.50 MDY1428W312.5 48.60 0.00 47.30 8.0 51.20 1.0 0.0 0
315.00 MDY1428W315 50.90 0.00 49.80 21.0 54.30 21.0 0.0 0