MidCap SPDR Trust Series I (MDY) Option Chain

(ETF)
MDY 
$255.54
*  
1.68
0.65%
Get MDY Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading MDY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


MDY Options:  Type:

Option Chain for MidCap SPDR Trust Series I ( MDY)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
August 2014
Aug 01, 2014 6.70 11.70 0 MDY 247.00 Aug 01, 2014 5.00 0
Aug 01, 2014 11.30 7.30 9.80 0 6 MDY 247.50 Aug 01, 2014 0.25 0.20 0.35 0 32
Aug 01, 2014 5.60 10.60 0 MDY 248.00 Aug 01, 2014 5.00 0
Aug 01, 2014 4.70 9.70 0 MDY 249.00 Aug 01, 2014 5.00 0
Aug 01, 2014 13.00 5.70 7.70 0 32 MDY 250.00 Aug 01, 2014 1.05 0.35 0.65 0 96
Aug 01, 2014 2.90 7.90 0 MDY 251.00 Aug 01, 2014 5.00 0
Aug 01, 2014 2.40 7.40 0 MDY 252.00 Aug 01, 2014 5.00 0
Aug 01, 2014 7.30 3.60 5.10 0 30 MDY 252.50 Aug 01, 2014 0.90 -1.50 0.60 1.00 1 12
Aug 01, 2014 1.70 6.70 0 MDY 253.00 Aug 01, 2014 5.00 0
Aug 01, 2014 0.10 5.10 0 MDY 254.00 Aug 01, 2014 5.00 0
Aug 01, 2014 2.27 -1.79 1.90 2.60 10 383 MDY 255.00 Aug 01, 2014 1.20 0.05 1.30 1.65 2 37
Aug 01, 2014 5.00 0 MDY 256.00 Aug 01, 2014 5.00 0
Aug 01, 2014 5.00 0 MDY 257.00 Aug 01, 2014 5.00 0
Aug 01, 2014 1.05 -0.85 0.70 1.25 1 180 MDY 257.50 Aug 01, 2014 2.35 -0.75 2.35 3.10 1 101
Aug 01, 2014 5.00 0 MDY 258.00 Aug 01, 2014 0.50 5.50 0
Aug 01, 2014 5.00 0 MDY 259.00 Aug 01, 2014 0.70 5.70 0
Aug 01, 2014 0.75 0.15 0.45 0 81 MDY 260.00 Aug 01, 2014 4.40 3.50 5.10 0 14
Aug 01, 2014 5.00 0 MDY 261.00 Aug 01, 2014 2.30 7.30 0
Aug 01, 2014 5.00 0 MDY 262.00 Aug 01, 2014 3.60 8.60 0
Aug 01, 2014 0.20 0.15 0 23 MDY 262.50 Aug 01, 2014 6.40 5.50 7.40 0 9
Aug 01, 2014 5.00 0 MDY 263.00 Aug 01, 2014 4.80 9.80 0
Aug 01, 2014 5.00 0 MDY 264.00 Aug 01, 2014 5.50 10.50 0
Aug 01, 2014 0.30 0.15 0 37 MDY 265.00 Aug 01, 2014 8.20 7.40 10.40 0 63
Aug 01, 2014 5.00 0 MDY 266.00 Aug 01, 2014 7.50 12.50 0
Aug 01, 2014 5.00 0 MDY 267.00 Aug 01, 2014 8.40 13.40 0
Aug 01, 2014 0.11 0.10 0 65 MDY 267.50 Aug 01, 2014 10.80 9.60 14.00 0 16
Aug 01, 2014 5.00 0 MDY 268.00 Aug 01, 2014 7.90 12.90 0
Aug 01, 2014 0.56 0.15 0 0 MDY 270.00 Aug 01, 2014 12.10 16.50 0
Aug 01, 2014 0.10 0 MDY 272.50 Aug 01, 2014 13.50 14.70 19.00 0 0
Aug 01, 2014 0.11 0.10 0 40 MDY 275.00 Aug 01, 2014 17.10 21.00 0
Aug 01, 2014 0.10 0 MDY 277.50 Aug 01, 2014 19.60 24.00 0
Aug 01, 2014 0.10 0 MDY 280.00 Aug 01, 2014 22.10 26.50 0
Aug 08, 2014 24.50 27.60 0 MDY 230.00 Aug 08, 2014 0.20 0
Aug 08, 2014 25.30 22.30 25.10 0 14 MDY 232.50 Aug 08, 2014 0.20 0
Aug 08, 2014 23.60 20.00 22.70 0 14 MDY 235.00 Aug 08, 2014 0.50 0.05 0.25 0 247
Aug 08, 2014 17.20 20.50 0 MDY 237.50 Aug 08, 2014 0.70 0.05 0.30 0 789
Aug 08, 2014 14.90 18.10 0 MDY 240.00 Aug 08, 2014 0.15 0.35 0
Aug 08, 2014 12.20 14.80 0 MDY 242.50 Aug 08, 2014 0.75 0.20 0.45 0 39
Aug 08, 2014 10.40 12.40 0 MDY 245.00 Aug 08, 2014 0.45 0.30 0.60 25
Aug 08, 2014 7.70 10.10 0 MDY 247.50 Aug 08, 2014 2.20 0.50 0.80 0 35
Aug 08, 2014 5.90 6.10 7.80 0 11 MDY 250.00 Aug 08, 2014 0.90 -0.25 0.80 1.10 25 1
Aug 08, 2014 4.10 5.70 0 MDY 252.50 Aug 08, 2014 1.75 1.10 1.65 0 21
Aug 08, 2014 3.40 2.55 3.20 0 320 MDY 255.00 Aug 08, 2014 1.85 2.50 0
Aug 08, 2014 1.65 -1.25 1.45 1.80 1 122 MDY 257.50 Aug 08, 2014 3.50 3.00 3.70 0 19
Aug 08, 2014 0.84 0.50 0.90 25 MDY 260.00 Aug 08, 2014 4.00 5.60 0
Aug 08, 2014 0.25 -0.25 0.15 0.35 3 210 MDY 262.50 Aug 08, 2014 7.70 5.90 7.60 0 44
Aug 08, 2014 0.15 0 MDY 265.00 Aug 08, 2014 7.80 10.40 0
Aug 08, 2014 0.05 -0.15 0.10 25 290 MDY 267.50 Aug 08, 2014 10.00 13.20 0
Aug 08, 2014 0.15 0 MDY 270.00 Aug 08, 2014 12.10 15.70 0
Aug 08, 2014 0.02 -0.10 0.15 25 50 MDY 272.50 Aug 08, 2014 14.60 19.10 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.