MidCap SPDR Trust Series I (MDY) Option Chain

(ETF)
MDY 
$259.16
*  
5.81
2.29%
Get MDY Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading MDY now


Community Rating:
View:    MDY Pre-Market
 
 
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

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
December 2014
Dec 26, 2014 3.40 5.30 0 MDY 255 Dec 26, 2014 3.60 1.55 2.25 0 49
Dec 26, 2014 6.28 2.00 3.50 0 5 MDY 257.5 Dec 26, 2014 2.15 3.30 0
Dec 26, 2014 1.14 -0.41 0.85 2.00 2 25 MDY 260 Dec 26, 2014 2.75 3.10 4.50 0 4
Dec 26, 2014 0.50 0.20 1.05 0 258 MDY 262.5 Dec 26, 2014 4.40 4.50 7.30 0 18
Dec 26, 2014 1.30 0.45 0 28 MDY 265 Dec 26, 2014 7.50 6.30 9.30 0 20
Dec 26, 2014 0.20 0.25 0 65 MDY 267.5 Dec 26, 2014 8.10 11.70 0
Dec 26, 2014 0.30 0.15 0 96 MDY 270 Dec 26, 2014 10.50 14.10 0
Dec 26, 2014 0.05 0.15 0 40 MDY 272.5 Dec 26, 2014 12.80 16.60 0
Dec 26, 2014 0.15 0 MDY 275 Dec 26, 2014 15.30 19.10 0
Dec 26, 2014 0.10 0.15 0 100 MDY 277.5 Dec 26, 2014 17.80 21.60 0
Dec 26, 2014 0.15 0.15 0 139 MDY 280 Dec 26, 2014 20.30 24.00 0
Dec 26, 2014 0.10 0.15 0 73 MDY 282.5 Dec 26, 2014 22.80 26.70 0
Dec 26, 2014 0.10 0.15 0 24 MDY 285 Dec 26, 2014 25.20 29.00 0
January 2015
Jan 02, 2015 22.00 25.90 0 MDY 235 Jan 02, 2015 0.50 0.30 0.80 0 2
Jan 02, 2015 19.50 23.40 0 MDY 237.5 Jan 02, 2015 1.05 0.30 0.95 0 5
Jan 02, 2015 17.10 20.90 0 MDY 240 Jan 02, 2015 0.85 0.40 0.85 0 91
Jan 02, 2015 14.60 18.40 0 MDY 242.5 Jan 02, 2015 1.30 0.55 1.20 0 163
Jan 02, 2015 9.00 12.30 16.00 0 53 MDY 245 Jan 02, 2015 1.95 0.70 1.40 0 9
Jan 02, 2015 9.80 13.60 0 MDY 247.5 Jan 02, 2015 2.00 1.00 1.70 0 17
Jan 02, 2015 7.50 11.30 0 MDY 250 Jan 02, 2015 1.50 0.15 1.35 2.10 7 46
Jan 02, 2015 3.90 5.60 8.20 0 15 MDY 252.5 Jan 02, 2015 1.53 1.80 2.35 0 34
Jan 02, 2015 4.50 6.30 0 MDY 255 Jan 02, 2015 2.65 0.90 2.30 3.30 1 4
Jan 02, 2015 1.80 0.15 3.30 4.30 0 1 MDY 257.5 Jan 02, 2015 3.50 -0.40 3.00 4.20 3 3
Jan 02, 2015 1.50 3.00 0 MDY 260 Jan 02, 2015 4.80 3.80 5.40 0 9
Jan 02, 2015 0.65 -1.35 1.30 1.75 2 52 MDY 262.5 Jan 02, 2015 4.30 7.90 0
Jan 02, 2015 0.53 -1.47 0.40 1.00 2 11 MDY 265 Jan 02, 2015 6.10 9.70 0
Jan 02, 2015 1.25 0.10 0.50 0 31 MDY 267.5 Jan 02, 2015 8.20 11.80 0
Jan 02, 2015 0.25 0.30 0 9 MDY 270 Jan 02, 2015 10.50 14.10 0
Jan 02, 2015 0.25 0.20 0 804 MDY 272.5 Jan 02, 2015 12.90 16.50 0
Jan 02, 2015 0.10 0.15 0 3 MDY 275 Jan 02, 2015 15.40 19.10 0
Jan 02, 2015 0.15 0 MDY 277.5 Jan 02, 2015 17.50 21.60 0
Jan 02, 2015 0.15 0.15 0 71 MDY 280 Jan 02, 2015 17.30 20.30 24.00 0 1
Jan 02, 2015 0.10 0.15 0 3 MDY 282.5 Jan 02, 2015 22.50 26.80 0
Jan 02, 2015 0.10 0.15 0 6 MDY 285 Jan 02, 2015 25.30 29.20 0
Jan 09, 2015 22.10 26.00 0 MDY 235 Jan 09, 2015 1.00 0.60 1.10 0 14
Jan 09, 2015 19.60 23.30 0 MDY 237.5 Jan 09, 2015 0.95 0.70 1.35 0 11
Jan 09, 2015 17.20 21.10 0 MDY 240 Jan 09, 2015 1.15 0.80 1.60 0 15
Jan 09, 2015 14.80 18.70 0 MDY 242.5 Jan 09, 2015 1.85 1.05 1.45 0 9
Jan 09, 2015 12.60 16.20 0 MDY 245 Jan 09, 2015 2.25 1.25 2.10 0 27
Jan 09, 2015 10.40 14.00 0 MDY 247.5 Jan 09, 2015 2.40 1.60 2.40 0 34
Jan 09, 2015 6.30 8.90 11.20 0 5 MDY 250 Jan 09, 2015 2.30 2.00 2.60 4
Jan 09, 2015 7.50 7.10 9.20 0 1 MDY 252.5 Jan 09, 2015 2.95 0.40 2.50 3.50 5 32
Jan 09, 2015 3.60 0.20 5.50 7.20 0 2 MDY 255 Jan 09, 2015 3.60 -0.50 3.00 4.10 1 10
Jan 09, 2015 2.40 4.00 5.20 0 28 MDY 257.5 Jan 09, 2015 3.70 3.70 5.20 0 2
Jan 09, 2015 1.95 0.30 2.60 3.70 10 2 MDY 260 Jan 09, 2015 4.60 4.60 6.30 0 4
Jan 09, 2015 3.90 1.75 2.70 0 10 MDY 262.5 Jan 09, 2015 6.50 5.90 8.80 0 4
Jan 09, 2015 2.15 0.60 1.60 0 12 MDY 265 Jan 09, 2015 7.30 10.40 0
Jan 09, 2015 1.60 0.30 1.00 0 28 MDY 267.5 Jan 09, 2015 8.70 12.30 0
Jan 09, 2015 0.90 0.10 0.60 0 4 MDY 270 Jan 09, 2015 10.80 14.40 0
Jan 09, 2015 0.34 0.05 0.35 0 50 MDY 272.5 Jan 09, 2015 13.00 16.60 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.