MidCap SPDR Trust Series I (MDY) Option Chain

(ETF)
MDY 
$245.92
*  
0.67
 negative 
0.27%
Get MDY Alerts
*Delayed - data as of Apr. 17, 2014 11:27 ET 


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 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:
Apr 14 | May 14 | Jun 14 | Sep 14 | Jan 15 | Jan 16 | Near Term | All

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
May 02, 2014 21.50 24.30 0 MDY 222.50 May 02, 2014 0.65 0.05 0.20 0 68
May 02, 2014 26.00 19.10 21.90 0 MDY 225.00 May 02, 2014 0.45 0.10 0.25 0 60
May 02, 2014 16.90 19.30 0 MDY 227.50 May 02, 2014 0.60 0.10 0.35 0 40
May 02, 2014 14.50 17.00 0 MDY 230.00 May 02, 2014 0.92 0.20 0.45 0 32
May 02, 2014 11.90 14.50 0 MDY 232.50 May 02, 2014 1.15 0.30 0.50 0 34
May 02, 2014 7.70 10.50 12.20 0 1 MDY 235.00 May 02, 2014 1.50 0.45 0.65 0 26
May 02, 2014 7.80 9.90 0 MDY 237.50 May 02, 2014 3.40 0.75 0.90 0 63
May 02, 2014 4.90 6.30 7.70 0 11 MDY 240.00 May 02, 2014 2.01 1.10 1.30 0 13
May 02, 2014 2.85 5.00 5.50 0 14 MDY 242.50 May 02, 2014 4.70 1.65 1.90 0 4
May 02, 2014 3.54 -0.76 3.30 3.70 7 74 MDY 245.00 May 02, 2014 7.40 2.45 2.80 0 70
May 02, 2014 1.95 2.00 2.30 0 32 MDY 247.50 May 02, 2014 4.10 3.50 4.00 0 36
May 02, 2014 1.05 1.05 1.25 0 24 MDY 250.00 May 02, 2014 4.80 6.50 0
May 02, 2014 3.70 0.45 0.65 0 8 MDY 252.50 May 02, 2014 11.50 6.60 8.40 0 18
May 02, 2014 1.65 0.05 0.30 0 4 MDY 255.00 May 02, 2014 10.00 8.60 10.90 0 11
May 02, 2014 0.60 0.15 0 51 MDY 257.50 May 02, 2014 10.80 13.70 0
May 02, 2014 0.20 0.10 0 79 MDY 260.00 May 02, 2014 18.20 13.50 15.20 0 13
May 02, 2014 0.94 0.05 0 60 MDY 262.50 May 02, 2014 15.90 17.90 0
May 02, 2014 0.54 0.05 0 60 MDY 265.00 May 02, 2014 18.40 21.10 0
May 02, 2014 0.05 0.05 0 9 MDY 267.50 May 02, 2014 20.80 23.60 0
May 02, 2014 0.05 0.05 0 55 MDY 270.00 May 02, 2014 23.30 26.10 0
May 09, 2014 21.70 24.40 0 MDY 222.50 May 09, 2014 0.15 0.40 0
May 09, 2014 19.50 22.20 0 MDY 225.00 May 09, 2014 0.20 0.45 0
May 09, 2014 16.80 19.60 0 MDY 227.50 May 09, 2014 1.20 0.30 0.55 0 3
May 09, 2014 14.50 17.10 0 MDY 230.00 May 09, 2014 0.40 0.60 0
May 09, 2014 12.70 14.80 0 MDY 232.50 May 09, 2014 0.55 0.75 0
May 09, 2014 8.20 10.90 12.50 0 8 MDY 235.00 May 09, 2014 0.80 1.00 0
May 09, 2014 8.20 10.30 0 MDY 237.50 May 09, 2014 3.80 1.10 1.35 0 4
May 09, 2014 7.60 7.20 8.10 8 MDY 240.00 May 09, 2014 2.58 1.55 1.80 0 5
May 09, 2014 3.90 5.50 6.10 0 14 MDY 242.50 May 09, 2014 3.80 2.20 2.45 0 20
May 09, 2014 3.50 -1.40 3.90 4.30 18 62 MDY 245.00 May 09, 2014 3.00 3.40 0
May 09, 2014 2.50 2.85 0 MDY 247.50 May 09, 2014 5.70 4.10 4.40 0 5
May 09, 2014 1.45 1.70 0 MDY 250.00 May 09, 2014 6.80 5.30 6.50 0 29
May 09, 2014 0.45 0.80 1.00 0 89 MDY 252.50 May 09, 2014 5.20 6.90 8.80 0 10
May 09, 2014 1.90 0.30 0.40 0 11 MDY 255.00 May 09, 2014 4.50 8.90 10.90 0 6
May 09, 2014 1.70 0.05 0.30 0 2 MDY 257.50 May 09, 2014 11.10 13.70 0
May 09, 2014 0.15 0 MDY 260.00 May 09, 2014 13.30 16.20 0
May 09, 2014 0.05 0.10 0 49 MDY 262.50 May 09, 2014 15.90 18.70 0
May 09, 2014 0.05 0 MDY 265.00 May 09, 2014 18.20 21.10 0
May 09, 2014 0.05 0 MDY 267.50 May 09, 2014 20.80 23.60 0
May 09, 2014 0.05 0.05 0 17 MDY 270.00 May 09, 2014 23.30 26.10 0
May 17, 2014 19.70 22.00 0 MDY 225.00 May 17, 2014 0.80 0.35 0.65 0 213
May 17, 2014 21.30 15.30 17.30 0 40 MDY 230.00 May 17, 2014 1.05 0.65 0.85 0 838
May 17, 2014 8.70 11.30 12.80 0 21 MDY 235.00 May 17, 2014 1.58 1.20 1.40 0 377
May 17, 2014 5.41 7.80 8.60 0 125 MDY 240.00 May 17, 2014 2.28 -1.02 2.15 2.35 2 4478
May 17, 2014 4.70 0.70 4.50 4.90 1418 156 MDY 245.00 May 17, 2014 4.10 -0.80 3.60 3.90 21 777
May 17, 2014 2.00 -0.03 2.00 2.20 19 1374 MDY 250.00 May 17, 2014 9.54 5.90 6.50 0 112
May 17, 2014 0.68 0.08 0.55 0.70 3 497 MDY 255.00 May 17, 2014 10.16 2.46 9.30 11.10 3 59
May 17, 2014 0.10 0.05 0.25 0 147 MDY 260.00 May 17, 2014 13.50 16.20 0
May 17, 2014 0.05 0.10 0 129 MDY 265.00 May 17, 2014 18.30 21.20 0
May 17, 2014 0.22 0.05 0 143 MDY 270.00 May 17, 2014 23.30 26.10 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.