SPDR S&P Metals & Mining ETF $42.02

down -0.03


17/4/2014 06:40 PM  |  NYSEARCA : XME
Last Trade: 42.02
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.03 (-0.07 %)
Prev Close: 42.05
Open: 41.98
Bid: 41.94
Ask: 42.19
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
22.00 XME1419D22 19.55 1.65 17.70 11.0 22.30 20.0 4.0 4
23.00 XME1419D23 16.90 0.00 16.70 11.0 21.30 1.0 0.0 0
24.00 XME1419D24 15.90 0.00 15.70 11.0 20.30 20.0 0.0 0
25.00 XME1419D25 16.55 1.50 14.70 11.0 19.35 11.0 7.0 7
26.00 XME1419D26 14.05 0.00 13.70 11.0 18.30 1.0 0.0 0
27.00 XME1419D27 13.00 0.00 12.50 1.0 17.30 1.0 0.0 0
28.00 XME1419D28 12.00 0.00 11.50 1.0 16.30 1.0 0.0 0
29.00 XME1419D29 10.90 0.00 10.70 1.0 15.25 1.0 0.0 0
30.00 XME1419D30 9.90 0.00 9.70 1.0 14.25 1.0 0.0 0
31.00 XME1419D31 8.90 0.00 8.70 11.0 13.30 1.0 0.0 0
32.00 XME1419D32 7.95 0.00 7.70 11.0 12.30 31.0 0.0 0
33.00 XME1419D33 9.60 2.20 6.65 31.0 11.10 10.0 1.0 0
33.50 XME1419D33.5 6.45 0.00 6.15 11.0 10.80 46.0 0.0 0
34.00 XME1419D34 8.30 2.20 5.65 75.0 9.80 10.0 2.0 2
34.50 XME1419D34.5 6.10 0.00 5.20 31.0 8.95 10.0 0.0 0
35.00 XME1419D35 5.85 0.00 4.65 31.0 8.40 10.0 0.0 0
35.50 XME1419D35.5 4.75 0.00 4.15 21.0 7.95 10.0 0.0 0
36.00 XME1419D36 4.45 0.00 3.70 31.0 6.55 10.0 0.0 0
36.50 XME1419D36.5 3.95 0.00 3.15 75.0 6.25 10.0 0.0 0
37.00 XME1419D37 5.30 0.50 4.45 10.0 5.35 10.0 30.0 6
37.50 XME1419D37.5 3.40 0.00 2.17 36.0 5.35 10.0 0.0 0
38.00 XME1419D38 4.12 0.32 3.30 10.0 4.50 10.0 2.0 3
38.50 XME1419D38.5 2.40 0.00 2.97 10.0 3.85 10.0 0.0 0
39.00 XME1419D39 3.70 0.89 1.01 10.0 4.25 10.0 14.0 14
39.50 XME1419D39.5 2.29 -0.02 1.94 10.0 2.99 10.0 10.0 10
40.00 XME1419D40 2.06 0.24 1.52 10.0 2.31 10.0 13.0 53
40.50 XME1419D40.5 0.18 0.00 0.96 10.0 1.82 10.0 0.0 0
41.00 XME1419D41 1.06 0.09 0.52 10.0 1.36 10.0 17.0 634
41.50 XME1419D41.5 0.45 -0.05 0.03 10.0 0.81 10.0 8.0 34
42.00 XME1419D42 0.10 -0.18 0.01 34.0 0.17 10.0 2737.0 2,467
42.50 XME1419D42.5 0.01 -0.03 0.01 1.0 0.11 10.0 1.0 208
43.00 XME1419D43 0.03 0.00 0.01 33.0 0.10 10.0 7.0 2,387
43.50 XME1419D43.5 0.13 0.00 0.01 551.0 0.10 10.0 0.0 0
44.00 XME1419D44 0.05 0.00 0.02 1.0 0.10 100.0 2.0 2,905
44.50 XME1419D44.5 0.17 0.00 0.01 10.0 0.11 10.0 0.0 0
45.00 XME1419D45 0.02 -0.01 0.01 100.0 0.15 10.0 829.0 977
45.50 XME1419D45.5 0.16 0.00 0.00 0.0 0.16 10.0 0.0 0
46.00 XME1419D46 0.01 -0.02 0.01 10.0 0.15 10.0 10.0 313
46.50 XME1419D46.5 0.16 0.00 0.00 0.0 0.16 10.0 0.0 0
47.00 XME1419D47 0.01 -0.15 0.01 10.0 0.16 10.0 1.0 2
47.50 XME1419D47.5 0.15 0.00 0.00 0.0 0.16 10.0 0.0 0
48.00 XME1419D48 0.16 0.00 0.01 10.0 0.15 10.0 0.0 0
48.50 XME1419D48.5 0.16 0.00 0.00 0.0 0.16 10.0 0.0 0
49.00 XME1419D49 0.15 0.00 0.01 10.0 0.16 10.0 0.0 0
49.50 XME1419D49.5 0.15 0.00 0.00 0.0 0.16 10.0 0.0 0
50.00 XME1419D50 0.03 -0.13 0.01 10.0 0.16 10.0 500.0 500
50.50 XME1419D50.5 0.15 0.00 0.00 0.0 0.16 10.0 0.0 0
51.00 XME1419D51 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
52.00 XME1419D52 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
53.00 XME1419D53 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
54.00 XME1419D54 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
55.00 XME1419D55 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
56.00 XME1419D56 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
57.00 XME1419D57 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
58.00 XME1419D58 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
59.00 XME1419D59 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
60.00 XME1419D60 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
61.00 XME1419D61 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
62.00 XME1419D62 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0

Put Options: XME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XME1419P22 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
23.00 XME1419P23 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
24.00 XME1419P24 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
25.00 XME1419P25 0.01 0.00 0.00 0.0 0.01 22.0 0.0 0
26.00 XME1419P26 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
27.00 XME1419P27 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
28.00 XME1419P28 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
29.00 XME1419P29 0.16 0.00 0.00 0.0 0.15 10.0 0.0 0
30.00 XME1419P30 0.01 0.00 0.01 94.0 0.01 10.0 0.0 0
31.00 XME1419P31 0.16 0.00 0.01 40.0 0.15 10.0 0.0 0
32.00 XME1419P32 0.16 0.00 0.01 10.0 0.16 10.0 0.0 0
33.00 XME1419P33 0.16 0.00 0.01 10.0 0.15 10.0 0.0 0
33.50 XME1419P33.5 0.16 0.00 0.00 0.0 0.16 10.0 0.0 0
34.00 XME1419P34 0.16 0.00 0.01 12.0 0.15 10.0 0.0 0
34.50 XME1419P34.5 0.16 0.00 0.00 0.0 0.16 10.0 0.0 0
35.00 XME1419P35 0.02 0.01 0.01 50.0 0.01 12.0 10.0 12
35.50 XME1419P35.5 0.16 0.00 0.00 0.0 0.16 10.0 0.0 0
36.00 XME1419P36 0.05 0.02 0.01 40.0 0.15 10.0 2.0 13
36.50 XME1419P36.5 0.17 0.00 0.00 0.0 0.16 10.0 0.0 0
37.00 XME1419P37 0.03 0.02 0.01 101.0 0.15 10.0 835.0 1,345
37.50 XME1419P37.5 0.16 0.00 0.00 0.0 0.16 10.0 0.0 0
38.00 XME1419P38 0.03 0.01 0.03 7.0 0.02 6.0 285.0 538
38.50 XME1419P38.5 0.16 0.00 0.01 11.0 0.16 10.0 0.0 0
39.00 XME1419P39 0.02 -0.02 0.01 6.0 0.15 75.0 1.0 2,005
39.50 XME1419P39.5 0.15 0.00 0.01 75.0 0.16 10.0 0.0 0
40.00 XME1419P40 0.05 -0.01 0.01 30.0 0.15 75.0 3.0 1,193
40.50 XME1419P40.5 0.11 0.10 0.01 46.0 0.15 75.0 1770.0 1,770
41.00 XME1419P41 0.05 0.00 0.01 476.0 0.15 75.0 80.0 4,611
41.50 XME1419P41.5 0.29 0.25 0.01 583.0 0.17 10.0 31.0 77
42.00 XME1419P42 0.11 -0.14 0.01 34.0 0.71 10.0 986.0 4,627
42.50 XME1419P42.5 1.32 0.82 0.18 10.0 1.05 10.0 31.0 31
43.00 XME1419P43 0.86 -0.09 0.67 10.0 1.53 10.0 1.0 174
43.50 XME1419P43.5 0.01 0.00 0.40 10.0 4.00 10.0 0.0 0
44.00 XME1419P44 1.34 -0.59 1.63 10.0 2.62 10.0 119.0 128
44.50 XME1419P44.5 2.58 0.15 2.13 10.0 3.05 10.0 3.0 3
45.00 XME1419P45 3.52 0.59 2.67 10.0 3.55 10.0 10.0 129
45.50 XME1419P45.5 1.12 0.00 2.49 10.0 5.85 75.0 0.0 0
46.00 XME1419P46 2.19 0.00 2.66 10.0 6.35 75.0 0.0 0
46.50 XME1419P46.5 2.12 0.00 3.00 10.0 6.55 1.0 0.0 0
47.00 XME1419P47 2.62 0.00 3.10 10.0 7.35 75.0 0.0 0
47.50 XME1419P47.5 3.10 0.00 3.65 10.0 7.85 75.0 0.0 0
48.00 XME1419P48 3.60 0.00 4.15 10.0 8.35 75.0 0.0 0
48.50 XME1419P48.5 4.10 0.00 4.70 10.0 8.85 75.0 0.0 0
49.00 XME1419P49 4.60 0.00 4.85 10.0 9.35 31.0 0.0 0
49.50 XME1419P49.5 5.10 0.00 5.65 10.0 9.85 75.0 0.0 0
50.00 XME1419P50 8.35 2.75 6.20 10.0 10.30 11.0 500.0 500
50.50 XME1419P50.5 6.10 0.00 6.60 1.0 10.85 75.0 0.0 0
51.00 XME1419P51 6.60 0.00 6.80 10.0 11.35 11.0 0.0 0
52.00 XME1419P52 7.60 0.00 7.70 30.0 12.35 11.0 0.0 0
53.00 XME1419P53 8.60 0.00 9.20 10.0 13.05 1.0 0.0 0
54.00 XME1419P54 9.60 0.00 10.20 10.0 14.05 1.0 0.0 0
55.00 XME1419P55 10.65 0.00 11.20 10.0 15.05 1.0 0.0 0
56.00 XME1419P56 11.60 0.00 11.70 1.0 16.35 11.0 0.0 0
57.00 XME1419P57 12.60 0.00 13.20 10.0 17.05 1.0 0.0 0
58.00 XME1419P58 13.60 0.00 14.20 10.0 18.05 1.0 0.0 0
59.00 XME1419P59 14.60 0.00 15.20 10.0 19.05 1.0 0.0 0
60.00 XME1419P60 15.60 0.00 16.20 10.0 20.05 1.0 0.0 0
61.00 XME1419P61 16.60 0.00 17.20 10.0 21.05 1.0 0.0 0
62.00 XME1419P62 17.60 0.00 18.20 10.0 22.05 1.0 0.0 0
Trading Center