MidCap SPDR Trust Series I (MDY) Option Chain

(ETF)
MDY 
$266.57
*  
0.67
0.25%
Get MDY Alerts
*Delayed - data as of Dec. 26, 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

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
January 2015
Jan 17, 2015 1.59 0.32 1.00 1.80 12 1530 MDY 270 Jan 17, 2015 4.30 -9.50 4.10 5.50 2 146
Jan 17, 2015 0.65 0.15 0.40 0.80 1 10 MDY 272.5 Jan 17, 2015 5.70 7.90 0
Jan 17, 2015 0.25 0.10 0.50 0 564 MDY 275 Jan 17, 2015 24.10 7.60 10.60 0 28
Jan 17, 2015 0.30 0 MDY 277.5 Jan 17, 2015 9.80 12.60 0
Jan 17, 2015 0.10 0.10 0 97 MDY 280 Jan 17, 2015 48.50 11.70 15.00 0 37
Jan 17, 2015 0.20 0 MDY 282.5 Jan 17, 2015 14.70 17.50 0
Jan 17, 2015 0.05 0.25 0 200 MDY 285 Jan 17, 2015 31.80 17.20 20.00 0 40
Jan 17, 2015 0.25 0 MDY 287.5 Jan 17, 2015 19.00 22.90 0
Jan 17, 2015 0.10 1.35 0 239 MDY 290 Jan 17, 2015 33.30 21.40 25.40 0 7
Jan 17, 2015 0.20 0 MDY 292.5 Jan 17, 2015 24.00 27.90 0
Jan 23, 2015 25.30 28.30 0 MDY 240 Jan 23, 2015 2.25 0.25 0.55 0 42
Jan 23, 2015 16.10 22.70 25.60 0 10 MDY 242.5 Jan 23, 2015 0.30 0.75 0
Jan 23, 2015 20.50 23.10 0 MDY 245 Jan 23, 2015 3.10 0.45 0.70 0 4
Jan 23, 2015 18.30 21.00 0 MDY 247.5 Jan 23, 2015 3.60 0.55 0.85 0 3
Jan 23, 2015 15.60 18.30 0 MDY 250 Jan 23, 2015 1.55 0.70 0.95 0 3
Jan 23, 2015 8.50 13.20 16.00 0 1 MDY 252.5 Jan 23, 2015 5.40 0.85 1.15 0 1
Jan 23, 2015 4.90 11.30 13.60 0 48 MDY 255 Jan 23, 2015 6.90 1.00 1.55 0 20
Jan 23, 2015 3.50 9.60 11.60 0 10 MDY 257.5 Jan 23, 2015 8.00 1.25 1.95 0 10
Jan 23, 2015 3.10 6.60 9.20 0 21 MDY 260 Jan 23, 2015 1.60 2.40 0
Jan 23, 2015 6.59 1.39 5.90 7.30 10 426 MDY 262.5 Jan 23, 2015 2.00 3.60 0
Jan 23, 2015 1.90 3.70 5.40 0 22 MDY 265 Jan 23, 2015 2.70 4.20 0
Jan 23, 2015 0.90 2.75 3.80 0 69 MDY 267.5 Jan 23, 2015 3.50 5.10 0
Jan 23, 2015 1.60 1.70 2.45 0 22 MDY 270 Jan 23, 2015 4.70 6.60 0
Jan 23, 2015 0.90 0.75 1.45 0 3 MDY 272.5 Jan 23, 2015 5.00 8.90 0
Jan 23, 2015 0.44 0.30 0.90 0 50 MDY 275 Jan 23, 2015 7.90 10.40 0
Jan 23, 2015 0.05 0.50 0 MDY 277.5 Jan 23, 2015 9.80 12.80 0
Jan 23, 2015 0.30 0 MDY 280 Jan 23, 2015 11.60 15.10 0
Jan 23, 2015 0.25 0 MDY 282.5 Jan 23, 2015 14.00 17.60 0
Jan 23, 2015 0.65 0 MDY 285 Jan 23, 2015 17.10 20.70 0
Jan 23, 2015 0.60 0 MDY 287.5 Jan 23, 2015 18.70 22.50 0
Jan 23, 2015 0.60 0 MDY 290 Jan 23, 2015 21.40 25.40 0
Jan 23, 2015 1.50 0 MDY 292.5 Jan 23, 2015 23.90 27.90 0
Jan 30, 2015 25.50 28.20 0 MDY 240 Jan 30, 2015 2.75 0.45 0.80 0 20
Jan 30, 2015 23.10 25.70 0 MDY 242.5 Jan 30, 2015 3.20 0.55 0.90 0 27
Jan 30, 2015 20.70 23.40 0 MDY 245 Jan 30, 2015 4.20 0.70 1.05 0 17
Jan 30, 2015 18.50 21.10 0 MDY 247.5 Jan 30, 2015 4.60 0.80 1.30 0 13
Jan 30, 2015 16.20 18.80 0 MDY 250 Jan 30, 2015 4.80 1.00 1.45 0 3
Jan 30, 2015 9.10 13.80 16.40 0 25 MDY 252.5 Jan 30, 2015 5.90 1.20 1.70 0 1
Jan 30, 2015 5.40 11.70 14.00 0 11 MDY 255 Jan 30, 2015 6.10 1.40 2.00 0 1
Jan 30, 2015 4.10 9.60 11.90 0 1 MDY 257.5 Jan 30, 2015 2.00 -1.00 1.75 2.45 5 119
Jan 30, 2015 4.50 7.80 9.90 0 2 MDY 260 Jan 30, 2015 9.90 2.05 3.10 0 1
Jan 30, 2015 2.10 6.30 7.90 0 26 MDY 262.5 Jan 30, 2015 2.70 3.80 0
Jan 30, 2015 4.70 4.70 6.10 0 365 MDY 265 Jan 30, 2015 3.40 5.00 0
Jan 30, 2015 4.04 3.04 3.30 4.50 10 2 MDY 267.5 Jan 30, 2015 5.14 4.40 5.60 10
Jan 30, 2015 1.90 3.00 0 MDY 270 Jan 30, 2015 5.30 7.00 0
Jan 30, 2015 1.45 1.10 1.95 0 2 MDY 272.5 Jan 30, 2015 6.80 9.50 0
Jan 30, 2015 0.60 1.15 0 MDY 275 Jan 30, 2015 8.20 11.30 0
Jan 30, 2015 0.62 0.25 0.75 0 40 MDY 277.5 Jan 30, 2015 10.20 13.30 0
Jan 30, 2015 0.15 0.45 0 MDY 280 Jan 30, 2015 12.20 14.60 0
Jan 30, 2015 0.05 0.35 0 MDY 282.5 Jan 30, 2015 18.80 14.60 17.60 0 3

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.