SPDR S&P Mtl Mn Shs  $43.82

down 0.00


19/8/2014 06:30 PM  |  NYSEARCA : XME
Last Trade: 43.82
Trade Time: Aug 19 06:30 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 43.82
Open: 43.86
Bid: 43.61
Ask: 43.88
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XME Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: XME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XME1422H32 11.00 0.00 11.30 11.0 12.10 11.0 0.0 0
33.00 XME1422H33 10.05 0.00 10.30 11.0 11.10 11.0 0.0 0
34.00 XME1422H34 7.85 0.00 9.45 11.0 9.95 11.0 0.0 0
35.00 XME1422H35 8.70 0.00 8.45 11.0 8.95 11.0 0.0 0
36.00 XME1422H36 7.70 0.00 7.45 11.0 7.95 11.0 0.0 0
36.50 XME1422H36.5 7.20 0.00 6.95 11.0 7.45 11.0 0.0 0
37.00 XME1422H37 4.45 0.00 6.45 11.0 6.95 11.0 0.0 0
37.50 XME1422H37.5 5.95 0.00 5.95 11.0 6.45 11.0 0.0 0
38.00 XME1422H38 5.45 0.00 5.45 11.0 5.95 11.0 0.0 0
38.50 XME1422H38.5 4.90 0.00 5.00 11.0 5.40 11.0 0.0 0
39.00 XME1422H39 4.45 0.00 4.50 11.0 4.90 11.0 0.0 0
39.50 XME1422H39.5 3.95 0.00 4.00 1.0 4.40 1.0 0.0 0
40.00 XME1422H40 3.45 0.00 3.50 11.0 3.90 11.0 0.0 0
40.50 XME1422H40.5 3.20 0.00 3.00 11.0 3.40 11.0 0.0 0
41.00 XME1422H41 2.58 0.00 2.50 1.0 2.90 1.0 0.0 0
41.50 XME1422H41.5 2.24 0.00 2.00 11.0 2.39 11.0 0.0 0
42.00 XME1422H42 1.16 -0.58 1.63 10.0 1.88 10.0 1.0 1
42.50 XME1422H42.5 1.28 0.00 1.15 10.0 1.40 10.0 0.0 0
43.00 XME1422H43 0.48 -0.33 0.65 11.0 0.90 11.0 6.0 21
43.50 XME1422H43.5 0.39 -0.04 0.28 11.0 0.53 11.0 129.0 127
44.00 XME1422H44 0.31 0.00 0.05 10.0 0.23 31.0 1.0 127
44.50 XME1422H44.5 0.09 0.00 0.03 1.0 0.10 2.0 1.0 1
45.00 XME1422H45 0.13 0.00 0.01 10.0 0.13 201.0 0.0 0
45.50 XME1422H45.5 0.10 0.00 0.00 0.0 0.10 220.0 0.0 0
46.00 XME1422H46 0.07 0.00 0.00 0.0 0.10 226.0 0.0 0
46.50 XME1422H46.5 0.05 0.00 0.00 0.0 0.10 226.0 0.0 0
47.00 XME1422H47 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
47.50 XME1422H47.5 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
48.00 XME1422H48 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
48.50 XME1422H48.5 0.03 0.00 0.00 0.0 0.14 222.0 0.0 0
49.00 XME1422H49 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
49.50 XME1422H49.5 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
50.00 XME1422H50 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
50.50 XME1422H50.5 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
51.00 XME1422H51 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
51.50 XME1422H51.5 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
52.00 XME1422H52 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
52.50 XME1422H52.5 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
53.00 XME1422H53 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0

Put Options: XME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XME1422T32 0.03 0.00 0.00 0.0 0.14 41.0 0.0 0
33.00 XME1422T33 0.03 0.00 0.00 0.0 0.14 41.0 0.0 0
34.00 XME1422T34 0.03 0.00 0.00 0.0 0.14 41.0 0.0 0
35.00 XME1422T35 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
36.00 XME1422T36 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
36.50 XME1422T36.5 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
37.00 XME1422T37 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
37.50 XME1422T37.5 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
38.00 XME1422T38 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
38.50 XME1422T38.5 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
39.00 XME1422T39 0.03 0.00 0.00 0.0 0.14 226.0 0.0 0
39.50 XME1422T39.5 0.03 0.00 0.00 0.0 0.10 226.0 0.0 0
40.00 XME1422T40 0.05 0.00 0.00 0.0 0.10 226.0 0.0 0
40.50 XME1422T40.5 0.07 0.00 0.00 0.0 0.10 226.0 0.0 0
41.00 XME1422T41 0.09 -0.03 0.00 0.0 0.12 226.0 4.0 2
41.50 XME1422T41.5 0.03 0.00 0.01 150.0 0.10 220.0 2.0 2
42.00 XME1422T42 0.10 0.00 0.01 45.0 0.10 145.0 0.0 0
42.50 XME1422T42.5 0.12 0.00 0.03 16.0 0.12 31.0 0.0 0
43.00 XME1422T43 0.08 0.00 0.02 11.0 0.17 10.0 2.0 16
43.50 XME1422T43.5 0.24 0.12 0.13 11.0 0.30 51.0 4.0 4
44.00 XME1422T44 0.26 0.00 0.33 11.0 0.58 11.0 0.0 0
44.50 XME1422T44.5 0.61 0.00 0.69 10.0 0.94 10.0 0.0 0
45.00 XME1422T45 0.95 0.00 1.20 16.0 1.45 16.0 0.0 0
45.50 XME1422T45.5 1.44 0.00 1.66 10.0 1.91 10.0 0.0 0
46.00 XME1422T46 1.93 0.00 2.11 1.0 2.51 1.0 0.0 0
46.50 XME1422T46.5 2.43 0.00 2.61 11.0 2.99 11.0 0.0 0
47.00 XME1422T47 2.93 0.00 3.10 11.0 3.50 11.0 0.0 0
47.50 XME1422T47.5 3.40 0.00 3.60 1.0 4.00 1.0 0.0 0
48.00 XME1422T48 3.90 0.00 4.10 11.0 4.50 11.0 0.0 0
48.50 XME1422T48.5 4.40 0.00 4.60 11.0 5.00 11.0 0.0 0
49.00 XME1422T49 4.65 0.00 5.05 11.0 5.55 11.0 0.0 0
49.50 XME1422T49.5 5.30 0.00 5.55 11.0 6.05 11.0 0.0 0
50.00 XME1422T50 5.80 0.00 6.05 11.0 6.55 11.0 0.0 0
50.50 XME1422T50.5 6.30 0.00 6.55 11.0 7.05 11.0 0.0 0
51.00 XME1422T51 6.90 0.00 7.05 11.0 7.55 11.0 0.0 0
51.50 XME1422T51.5 7.30 0.00 7.55 11.0 8.05 11.0 0.0 0
52.00 XME1422T52 7.80 0.00 8.05 11.0 8.55 11.0 0.0 0
52.50 XME1422T52.5 8.30 0.00 8.55 11.0 9.05 11.0 0.0 0
53.00 XME1422T53 8.80 0.00 9.05 11.0 9.55 11.0 0.0 0
Trading Center