MidCap SPDR Trust Series I (MDY) Option Chain

(ETF)
MDY 
$256.68
*  
0.27
0.11%
Get MDY Alerts
*Delayed - data as of Jul. 11, 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 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
Jul 11, 2014 22.10 26.50 0 MDY 232.50 Jul 11, 2014 0.75 0.10 0 10
Jul 11, 2014 19.60 24.00 0 MDY 235.00 Jul 11, 2014 0.05 0
Jul 11, 2014 17.10 21.50 0 MDY 237.50 Jul 11, 2014 1.22 0.05 0 10
Jul 11, 2014 15.20 19.00 0 MDY 240.00 Jul 11, 2014 0.03 0.05 0 6
Jul 11, 2014 12.70 16.50 0 MDY 242.50 Jul 11, 2014 0.05 0.05 0 15
Jul 11, 2014 10.20 13.40 0 MDY 245.00 Jul 11, 2014 0.05 0
Jul 11, 2014 8.20 10.20 0 MDY 247.50 Jul 11, 2014 0.15 0.05 0 48
Jul 11, 2014 9.50 5.70 7.50 0 12 MDY 250.00 Jul 11, 2014 0.30 0.10 0 75
Jul 11, 2014 2.90 3.20 4.90 0 1 MDY 252.50 Jul 11, 2014 0.25 0.10 0 54
Jul 11, 2014 1.15 -1.15 0.90 2.45 19 31 MDY 255.00 Jul 11, 2014 1.50 1.25 0.10 0 97
Jul 11, 2014 0.05 -0.73 0.10 250 308 MDY 257.50 Jul 11, 2014 1.45 0.50 0.30 1.70 2 106
Jul 11, 2014 0.03 -0.02 0.05 0 198 MDY 260.00 Jul 11, 2014 2.25 2.35 4.30 0 60
Jul 11, 2014 0.05 0.05 0 791 MDY 262.50 Jul 11, 2014 2.10 5.10 6.80 0 300
Jul 11, 2014 0.39 0.05 0 31 MDY 265.00 Jul 11, 2014 4.80 6.70 10.20 0 37
Jul 11, 2014 0.05 0 MDY 267.50 Jul 11, 2014 9.80 11.90 0
Jul 11, 2014 0.05 0.05 0 43 MDY 270.00 Jul 11, 2014 11.10 15.50 0
Jul 11, 2014 0.05 0.05 0 25 MDY 272.50 Jul 11, 2014 13.40 18.00 0
Jul 11, 2014 0.05 0 MDY 275.00 Jul 11, 2014 15.90 20.50 0
Jul 11, 2014 0.05 0 MDY 277.50 Jul 11, 2014 18.40 23.00 0
Jul 11, 2014 0.05 0 MDY 280.00 Jul 11, 2014 20.90 25.50 0
Jul 19, 2014 22.70 25.90 0 MDY 232.50 Jul 19, 2014 0.10 0
Jul 19, 2014 20.20 23.50 0 MDY 235.00 Jul 19, 2014 0.07 0.15 3 964
Jul 19, 2014 17.70 21.00 0 MDY 237.50 Jul 19, 2014 0.10 0.15 0 10
Jul 19, 2014 15.20 18.50 0 MDY 240.00 Jul 19, 2014 0.15 0.01 0.05 0.25 3 1156
Jul 19, 2014 12.80 16.00 0 MDY 242.50 Jul 19, 2014 0.05 0.25 0
Jul 19, 2014 7.60 10.90 12.60 0 0 MDY 245.00 Jul 19, 2014 0.20 -0.05 0.10 0.30 5 328
Jul 19, 2014 11.10 8.50 10.20 0 2 MDY 247.50 Jul 19, 2014 0.15 0.40 0
Jul 19, 2014 7.60 6.20 7.80 0 462 MDY 250.00 Jul 19, 2014 0.47 -0.03 0.35 0.45 5 4639
Jul 19, 2014 5.90 4.10 5.50 0 46 MDY 252.50 Jul 19, 2014 0.70 0.05 0.50 0.85 5 44
Jul 19, 2014 4.10 2.35 3.10 0 2386 MDY 255.00 Jul 19, 2014 1.18 1.00 1.50 0 6306
Jul 19, 2014 1.20 -0.62 1.05 1.40 250 160 MDY 257.50 Jul 19, 2014 1.95 0.45 1.75 2.25 2 49
Jul 19, 2014 0.35 -0.20 0.30 0.55 2 3860 MDY 260.00 Jul 19, 2014 2.90 -0.05 3.10 4.60 0 3139
Jul 19, 2014 0.25 0.15 0 6 MDY 262.50 Jul 19, 2014 5.10 6.90 0
Jul 19, 2014 0.04 -0.06 0.10 1 1639 MDY 265.00 Jul 19, 2014 7.10 7.90 9.40 0 6120
Jul 19, 2014 0.10 0 MDY 267.50 Jul 19, 2014 8.40 12.30 0
Jul 19, 2014 0.02 0.10 0 1276 MDY 270.00 Jul 19, 2014 15.50 11.10 15.50 0 1
Jul 19, 2014 0.10 0 MDY 272.50 Jul 19, 2014 13.50 18.00 0
Jul 19, 2014 0.05 0.10 0 101 MDY 275.00 Jul 19, 2014 16.10 20.50 0
Jul 19, 2014 0.10 0 MDY 277.50 Jul 19, 2014 18.50 23.00 0
Jul 19, 2014 0.02 0.10 0 4 MDY 280.00 Jul 19, 2014 21.00 25.50 0
Jul 25, 2014 28.00 22.80 25.80 0 6 MDY 232.50 Jul 25, 2014 0.05 0.30 0
Jul 25, 2014 20.10 24.10 0 MDY 235.00 Jul 25, 2014 0.40 0.10 0.30 0 116
Jul 25, 2014 17.70 21.00 0 MDY 237.50 Jul 25, 2014 0.50 0.15 0.35 0 13
Jul 25, 2014 18.90 15.90 17.80 0 3 MDY 240.00 Jul 25, 2014 0.60 0.20 0.40 0 83
Jul 25, 2014 15.60 13.50 15.70 0 9 MDY 242.50 Jul 25, 2014 0.70 0.25 0.50 0 11
Jul 25, 2014 11.20 13.80 0 MDY 245.00 Jul 25, 2014 0.90 0.35 0.60 0 41
Jul 25, 2014 11.50 8.90 10.50 0 49 MDY 247.50 Jul 25, 2014 0.73 0.50 0.80 0 91
Jul 25, 2014 12.80 6.70 8.20 0 27 MDY 250.00 Jul 25, 2014 0.87 0.70 1.15 0 42
Jul 25, 2014 10.30 4.70 6.10 0 16 MDY 252.50 Jul 25, 2014 2.15 1.05 1.60 0 36
Jul 25, 2014 4.80 3.10 3.80 0 42 MDY 255.00 Jul 25, 2014 2.15 0.25 1.65 2.00 2 57

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.