MidCap SPDR Trust Series I (MDY) Option Chain

(ETF)
MDY 
$245.74
*  
0.49
 negative 
0.2%
Get MDY Alerts
*Delayed - data as of Apr. 17, 2014 


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
April 2014
Apr 25, 2014 0.10 0.05 0.20 0 7 MDY 252.50 Apr 25, 2014 3.00 5.20 9.30 0 28
Apr 25, 2014 0.04 -0.01 0.20 2 170 MDY 255.00 Apr 25, 2014 13.23 7.40 11.80 0 3
Apr 25, 2014 0.70 0.20 0 130 MDY 257.50 Apr 25, 2014 9.90 14.20 0
Apr 25, 2014 0.05 0.20 0 65 MDY 260.00 Apr 25, 2014 12.30 16.70 0
Apr 25, 2014 0.20 0.15 0 8 MDY 262.50 Apr 25, 2014 14.80 19.20 0
Apr 25, 2014 0.15 0 MDY 265.00 Apr 25, 2014 17.30 21.70 0
Apr 25, 2014 0.05 0.15 0 3 MDY 267.50 Apr 25, 2014 19.80 24.20 0
Apr 25, 2014 0.15 0 MDY 270.00 Apr 25, 2014 22.30 26.60 0
May 2014
May 02, 2014 20.90 25.30 0 MDY 222.50 May 02, 2014 0.65 0.20 0 68
May 02, 2014 26.00 18.40 22.80 0 MDY 225.00 May 02, 2014 0.45 0.25 0 60
May 02, 2014 16.00 20.10 0 MDY 227.50 May 02, 2014 0.60 0.05 0.40 0 40
May 02, 2014 13.60 17.60 0 MDY 230.00 May 02, 2014 0.92 0.05 0.50 0 32
May 02, 2014 11.20 15.60 0 MDY 232.50 May 02, 2014 1.15 0.15 0.75 0 34
May 02, 2014 7.70 8.90 13.30 0 1 MDY 235.00 May 02, 2014 1.50 0.25 0.85 0 26
May 02, 2014 6.60 11.00 0 MDY 237.50 May 02, 2014 3.40 0.60 0.90 0 63
May 02, 2014 4.90 4.60 8.70 0 11 MDY 240.00 May 02, 2014 1.30 -0.71 0.80 1.35 8 13
May 02, 2014 2.85 4.50 6.70 0 14 MDY 242.50 May 02, 2014 4.70 1.30 2.00 0 4
May 02, 2014 3.54 -0.76 2.90 3.60 7 74 MDY 245.00 May 02, 2014 7.40 2.35 2.90 0 70
May 02, 2014 1.95 1.70 2.85 0 32 MDY 247.50 May 02, 2014 4.10 2.70 4.20 0 36
May 02, 2014 1.05 0.85 1.50 0 24 MDY 250.00 May 02, 2014 3.30 7.80 0
May 02, 2014 3.70 0.15 0.70 0 8 MDY 252.50 May 02, 2014 11.50 6.50 9.60 0 18
May 02, 2014 1.65 0.40 0 4 MDY 255.00 May 02, 2014 10.00 7.80 12.00 0 11
May 02, 2014 0.60 0.15 0 51 MDY 257.50 May 02, 2014 9.90 14.30 0
May 02, 2014 0.20 0.20 0 79 MDY 260.00 May 02, 2014 18.20 12.40 16.70 0 13
May 02, 2014 0.94 0.15 0 60 MDY 262.50 May 02, 2014 14.90 19.20 0
May 02, 2014 0.54 0.15 0 60 MDY 265.00 May 02, 2014 17.40 21.70 0
May 02, 2014 0.05 0.20 0 9 MDY 267.50 May 02, 2014 19.90 24.20 0
May 02, 2014 0.05 0.20 0 55 MDY 270.00 May 02, 2014 22.40 26.70 0
May 09, 2014 21.00 25.10 0 MDY 222.50 May 09, 2014 0.05 0.45 0
May 09, 2014 18.60 22.90 0 MDY 225.00 May 09, 2014 0.10 0.55 0
May 09, 2014 16.10 20.50 0 MDY 227.50 May 09, 2014 1.20 0.20 0.50 0 3
May 09, 2014 13.90 17.90 0 MDY 230.00 May 09, 2014 0.20 0.75 0
May 09, 2014 11.50 15.50 0 MDY 232.50 May 09, 2014 0.35 0.80 0
May 09, 2014 8.20 9.10 13.60 0 8 MDY 235.00 May 09, 2014 0.45 1.05 0
May 09, 2014 7.10 11.50 0 MDY 237.50 May 09, 2014 3.80 0.85 1.35 0 4
May 09, 2014 7.60 5.10 9.00 8 MDY 240.00 May 09, 2014 2.58 1.20 1.90 0 5
May 09, 2014 3.90 5.00 7.00 0 14 MDY 242.50 May 09, 2014 3.80 1.75 2.60 0 20
May 09, 2014 3.50 -1.40 3.50 5.30 8 62 MDY 245.00 May 09, 2014 2.00 3.60 0
May 09, 2014 2.30 2.85 0 MDY 247.50 May 09, 2014 5.70 3.20 4.80 0 5
May 09, 2014 1.30 2.10 0 MDY 250.00 May 09, 2014 6.80 4.90 8.30 0 29
May 09, 2014 0.80 0.35 0.65 1.05 1 89 MDY 252.50 May 09, 2014 5.20 6.20 10.10 0 10
May 09, 2014 1.90 0.25 0.40 0 11 MDY 255.00 May 09, 2014 4.50 8.30 12.00 0 6
May 09, 2014 1.70 0.30 0 2 MDY 257.50 May 09, 2014 10.00 14.30 0
May 09, 2014 0.20 0 MDY 260.00 May 09, 2014 12.60 16.80 0
May 09, 2014 0.05 0.20 0 49 MDY 262.50 May 09, 2014 14.90 19.20 0
May 09, 2014 0.15 0 MDY 265.00 May 09, 2014 17.40 21.70 0
May 09, 2014 0.15 0 MDY 267.50 May 09, 2014 19.90 24.20 0
May 09, 2014 0.05 0.20 0 17 MDY 270.00 May 09, 2014 22.40 26.70 0
May 17, 2014 18.70 23.10 0 MDY 225.00 May 17, 2014 0.80 0.20 0.65 0 213
May 17, 2014 21.30 14.00 18.40 0 40 MDY 230.00 May 17, 2014 0.70 -0.35 0.50 0.80 10 838

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.