SPDR MidCap Trust; Series 1 (MDY) Option Chain

(ETF)
MDY 
$265.88
*  
1.81
0.68%
Get MDY Alerts
*Delayed - data as of Jan. 27, 2015 13:08 ET  -  Find a broker to begin trading MDY now


Community Rating:
View:    MDY Real Time
 
 
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 SPDR MidCap Trust; Series 1 ( MDY)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
February 2015
Feb 20, 2015 1.50 -0.30 1.50 2.00 2 910 MDY 270 Feb 20, 2015 5.30 8.00 0
Feb 20, 2015 0.90 0.85 1.15 0 3331 MDY 272.5 Feb 20, 2015 7.40 9.70 0
Feb 20, 2015 0.50 0.25 0.55 0 111 MDY 275 Feb 20, 2015 9.70 9.10 11.70 0 4
Feb 20, 2015 0.20 0.05 0.30 0 300 MDY 277.5 Feb 20, 2015 11.20 14.10 0
Feb 20, 2015 0.10 0.15 0 16 MDY 280 Feb 20, 2015 13.40 16.50 0
Feb 20, 2015 0.10 0 MDY 282.5 Feb 20, 2015 16.30 18.40 0
Feb 20, 2015 0.10 0 MDY 285 Feb 20, 2015 18.00 21.50 0
Feb 20, 2015 0.05 0 MDY 287.5 Feb 20, 2015 20.90 23.90 0
Feb 20, 2015 0.05 0 MDY 290 Feb 20, 2015 22.80 26.50 0
Feb 20, 2015 0.05 0 MDY 292.5 Feb 20, 2015 25.90 28.80 0
Feb 27, 2015 24.80 26.70 0 MDY 240 Feb 27, 2015 0.65 0.50 0.80 11
Feb 27, 2015 20.20 22.30 24.30 0 4 MDY 242.5 Feb 27, 2015 2.05 0.60 0.85 0 17
Feb 27, 2015 19.60 22.00 0 MDY 245 Feb 27, 2015 0.90 0.10 0.75 1.15 1 27
Feb 27, 2015 17.30 19.60 0 MDY 247.5 Feb 27, 2015 1.15 0.30 0.95 1.40 10 3
Feb 27, 2015 15.00 17.30 0 MDY 250 Feb 27, 2015 1.10 1.20 1.65 0 59
Feb 27, 2015 12.80 15.20 0 MDY 252.5 Feb 27, 2015 1.65 0.05 1.45 2.00 2 41
Feb 27, 2015 8.30 10.90 13.10 0 12 MDY 255 Feb 27, 2015 2.10 -1.30 1.80 2.45 1 5
Feb 27, 2015 9.40 11.00 0 MDY 257.5 Feb 27, 2015 3.80 2.20 2.90 0 2
Feb 27, 2015 7.60 8.90 0 MDY 260 Feb 27, 2015 2.45 2.70 3.50 0 1
Feb 27, 2015 5.80 7.10 0 MDY 262.5 Feb 27, 2015 7.60 3.40 4.10 0 2
Feb 27, 2015 4.20 5.40 0 MDY 265 Feb 27, 2015 8.70 4.20 5.10 0 9
Feb 27, 2015 2.15 2.95 3.80 0 2 MDY 267.5 Feb 27, 2015 10.50 5.20 6.10 0 7
Feb 27, 2015 2.17 1.90 2.60 0 6 MDY 270 Feb 27, 2015 6.40 8.30 0
Feb 27, 2015 1.78 1.00 1.65 0 8 MDY 272.5 Feb 27, 2015 7.90 10.10 0
Feb 27, 2015 0.50 0.95 0 MDY 275 Feb 27, 2015 9.80 12.10 0
Feb 27, 2015 0.30 0.50 0 MDY 277.5 Feb 27, 2015 11.80 14.30 0
Feb 27, 2015 0.10 0.25 0 MDY 280 Feb 27, 2015 13.80 16.00 0
Feb 27, 2015 0.05 0.15 0 MDY 282.5 Feb 27, 2015 17.20 15.80 18.50 0 1
Feb 27, 2015 0.10 0 MDY 285 Feb 27, 2015 18.80 20.90 0
Feb 27, 2015 0.10 0 MDY 287.5 Feb 27, 2015 21.30 23.40 0
Feb 27, 2015 0.05 0 MDY 290 Feb 27, 2015 23.20 26.10 0
Feb 27, 2015 0.05 0 MDY 292.5 Feb 27, 2015 25.40 28.80 0
March 2015
Mar 06, 2015 24.80 27.10 0 MDY 240 Mar 06, 2015 0.70 1.05 0
Mar 06, 2015 22.00 24.80 0 MDY 242.5 Mar 06, 2015 0.85 1.25 0
Mar 06, 2015 19.80 22.30 0 MDY 245 Mar 06, 2015 1.05 1.50 0
Mar 06, 2015 17.40 20.20 0 MDY 247.5 Mar 06, 2015 1.25 1.75 0
Mar 06, 2015 16.30 17.80 0 MDY 250 Mar 06, 2015 1.75 1.50 2.15 1
Mar 06, 2015 14.00 15.80 0 MDY 252.5 Mar 06, 2015 2.15 -0.10 1.85 2.25 11 7
Mar 06, 2015 11.20 13.60 0 MDY 255 Mar 06, 2015 2.20 2.65 0
Mar 06, 2015 10.50 9.90 11.30 13 MDY 257.5 Mar 06, 2015 3.10 2.70 3.20 1
Mar 06, 2015 8.60 8.00 9.50 2 MDY 260 Mar 06, 2015 3.70 3.20 3.90 1
Mar 06, 2015 6.80 6.20 7.70 4 MDY 262.5 Mar 06, 2015 3.90 4.70 0
Mar 06, 2015 4.60 6.00 0 MDY 265 Mar 06, 2015 5.00 4.70 5.60 3
Mar 06, 2015 3.50 4.50 0 MDY 267.5 Mar 06, 2015 5.70 6.70 0
Mar 06, 2015 2.25 3.20 0 MDY 270 Mar 06, 2015 6.90 8.60 0
Mar 06, 2015 1.35 2.15 0 MDY 272.5 Mar 06, 2015 8.40 10.50 0
Mar 06, 2015 0.75 1.35 0 MDY 275 Mar 06, 2015 9.40 12.30 0
Mar 06, 2015 0.35 0.80 0 MDY 277.5 Mar 06, 2015 11.60 14.60 0
Mar 06, 2015 0.15 0.45 0 MDY 280 Mar 06, 2015 14.10 16.50 0
Mar 06, 2015 0.05 0.25 0 MDY 282.5 Mar 06, 2015 16.40 18.50 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.