SPDR S&P Mtl Mn Shs  $40.63

down -0.56


19/9/2014 11:39 AM  |  NYSEARCA : XME
Last Trade: 40.63
Trade Time: Sep 19 11:39 AM Eastern Daylight Time
Change: -0.56 (-1.36 %)
Prev Close: 41.19
Open: 40.87
Bid: 40.62
Ask: 40.63
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XME Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: XME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XME1420I22 18.55 0.00 18.20 301.0 19.60 331.0 0.0 0
23.00 XME1420I23 17.35 0.00 17.25 45.0 18.05 191.0 0.0 0
24.00 XME1420I24 16.35 0.00 16.25 45.0 17.05 191.0 0.0 0
25.00 XME1420I25 15.70 -0.10 15.25 82.0 16.55 200.0 11.0 11
26.00 XME1420I26 12.85 0.00 14.25 81.0 15.55 100.0 0.0 0
27.00 XME1420I27 11.85 0.00 13.25 82.0 14.60 200.0 0.0 0
28.00 XME1420I28 11.10 0.00 12.25 94.0 13.55 100.0 0.0 0
29.00 XME1420I29 10.10 0.00 11.25 90.0 12.55 100.0 0.0 0
30.00 XME1420I30 8.85 0.00 10.30 90.0 11.70 90.0 0.0 0
31.00 XME1420I31 7.85 0.00 9.25 81.0 10.55 100.0 0.0 0
32.00 XME1420I32 10.20 2.15 8.45 70.0 9.45 97.0 10.0 10
33.00 XME1420I33 8.85 2.45 7.50 72.0 8.30 139.0 1.0 1
34.00 XME1420I34 9.50 3.30 6.55 135.0 7.30 140.0 9.0 16
35.00 XME1420I35 8.50 3.30 5.55 135.0 6.25 140.0 9.0 23
35.50 XME1420I35.5 6.00 1.30 5.05 135.0 5.75 140.0 9.0 27
36.00 XME1420I36 7.70 3.50 4.55 135.0 5.25 140.0 18.0 1
36.50 XME1420I36.5 5.00 1.30 4.05 93.0 4.45 500.0 1.0 10
37.00 XME1420I37 6.75 3.55 3.60 24.0 4.25 173.0 27.0 1
37.50 XME1420I37.5 6.10 3.37 3.05 279.0 3.45 941.0 18.0 18
38.00 XME1420I38 3.35 2.16 2.57 188.0 2.93 500.0 2.0 1
38.50 XME1420I38.5 3.10 1.61 2.08 321.0 2.73 723.0 1.0 11
39.00 XME1420I39 2.95 2.94 1.61 54.0 1.93 500.0 1.0 1
39.50 XME1420I39.5 2.45 2.44 1.07 322.0 1.74 1523.0 1.0 18
40.00 XME1420I40 0.92 -0.57 0.59 782.0 0.90 1337.0 10.0 18
40.50 XME1420I40.5 0.96 0.57 0.17 706.0 0.74 1469.0 24.0 54
41.00 XME1420I41 0.23 0.00 0.01 140.0 0.23 1900.0 86.0 998
41.50 XME1420I41.5 0.12 0.00 0.04 20.0 0.10 1934.0 163.0 351
42.00 XME1420I42 0.11 0.00 0.01 73.0 0.05 1158.0 20.0 1,442
42.50 XME1420I42.5 0.22 0.21 0.01 20.0 0.03 662.0 1.0 187
43.00 XME1420I43 0.03 0.00 0.01 43.0 0.03 630.0 16.0 1,549
43.50 XME1420I43.5 0.07 0.04 0.01 10.0 0.03 610.0 10.0 164
44.00 XME1420I44 0.02 0.00 0.01 10.0 0.03 661.0 4.0 2,179
44.50 XME1420I44.5 0.06 -0.29 0.01 39.0 0.03 622.0 12.0 1,573
45.00 XME1420I45 0.03 0.00 0.01 1.0 0.03 510.0 2.0 3,600
45.50 XME1420I45.5 0.27 0.24 0.02 439.0 0.03 541.0 4.0 4
46.00 XME1420I46 0.01 0.00 0.01 5.0 0.02 371.0 10.0 3,458
46.50 XME1420I46.5 0.06 0.03 0.01 56.0 0.03 542.0 3.0 3
47.00 XME1420I47 0.08 0.05 0.01 121.0 0.03 692.0 30.0 3,565
47.50 XME1420I47.5 0.03 0.00 0.01 17.0 0.03 485.0 0.0 0
48.00 XME1420I48 0.06 0.03 0.01 16.0 0.03 521.0 1.0 87
48.50 XME1420I48.5 0.03 0.00 0.00 0.0 0.03 290.0 0.0 0
49.00 XME1420I49 0.01 -0.02 0.01 26.0 0.03 619.0 80.0 270
49.50 XME1420I49.5 0.03 0.00 0.00 0.0 0.03 301.0 0.0 0
50.00 XME1420I50 0.03 0.00 0.01 71.0 0.03 542.0 1.0 40
51.00 XME1420I51 0.29 0.26 0.01 91.0 0.03 542.0 1.0 2
52.00 XME1420I52 0.03 0.00 0.01 10.0 0.03 619.0 0.0 24
53.00 XME1420I53 0.23 0.20 0.01 10.0 0.03 523.0 15.0 35
54.00 XME1420I54 0.03 0.00 0.01 10.0 0.03 508.0 2.0 4
55.00 XME1420I55 0.03 0.00 0.01 10.0 0.03 619.0 0.0 0
56.00 XME1420I56 0.03 0.00 0.01 10.0 0.03 550.0 0.0 0
57.00 XME1420I57 0.03 0.00 0.01 1.0 0.03 608.0 0.0 0
58.00 XME1420I58 0.03 0.00 0.01 498.0 0.03 573.0 0.0 0
59.00 XME1420I59 0.03 0.00 0.01 76.0 0.03 568.0 0.0 0
60.00 XME1420I60 0.03 0.00 0.01 10.0 0.03 521.0 0.0 0
61.00 XME1420I61 0.03 0.00 0.01 10.0 0.03 516.0 0.0 0
62.00 XME1420I62 0.03 0.00 0.01 10.0 0.03 506.0 0.0 0

Put Options: XME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XME1420U22 0.03 0.00 0.01 10.0 0.03 504.0 0.0 0
23.00 XME1420U23 0.06 0.03 0.01 31.0 0.03 533.0 1.0 1
24.00 XME1420U24 0.09 0.06 0.01 10.0 0.03 529.0 10.0 10
25.00 XME1420U25 0.27 0.24 0.01 30.0 0.03 505.0 347.0 314
26.00 XME1420U26 0.03 0.00 0.01 26.0 0.03 554.0 0.0 0
27.00 XME1420U27 0.05 0.02 0.01 10.0 0.03 506.0 1.0 95
28.00 XME1420U28 0.02 -0.01 0.01 10.0 0.03 498.0 2.0 2
29.00 XME1420U29 0.50 0.47 0.01 10.0 0.03 524.0 8.0 14
30.00 XME1420U30 0.04 0.01 0.04 5.0 0.03 436.0 983.0 958
31.00 XME1420U31 0.05 0.02 0.01 32.0 0.03 572.0 12.0 12
32.00 XME1420U32 0.04 0.01 0.01 31.0 0.03 617.0 20.0 856
33.00 XME1420U33 0.23 0.20 0.01 36.0 0.03 617.0 10.0 913
34.00 XME1420U34 0.35 0.32 0.01 155.0 0.03 617.0 10.0 405
35.00 XME1420U35 0.01 0.00 0.01 30.0 0.01 1.0 30.0 2,221
35.50 XME1420U35.5 0.03 0.00 0.01 37.0 0.03 514.0 0.0 0
36.00 XME1420U36 0.24 0.21 0.02 370.0 0.03 678.0 10.0 1,070
36.50 XME1420U36.5 0.03 0.00 0.02 16.0 0.03 683.0 0.0 0
37.00 XME1420U37 0.07 0.04 0.03 1.0 0.03 352.0 10.0 394
37.50 XME1420U37.5 0.03 0.00 0.01 650.0 0.03 690.0 2.0 2
38.00 XME1420U38 0.09 0.06 0.01 10.0 0.03 582.0 5.0 4,844
38.50 XME1420U38.5 0.05 0.00 0.01 45.0 0.03 345.0 0.0 0
39.00 XME1420U39 0.01 -0.10 0.02 38.0 0.03 672.0 1.0 2,897
39.50 XME1420U39.5 0.14 0.00 0.01 42.0 0.06 627.0 0.0 0
40.00 XME1420U40 0.02 -0.12 0.01 56.0 0.14 2889.0 4.0 1,988
40.50 XME1420U40.5 0.17 0.02 0.09 99.0 0.14 1132.0 1.0 1
41.00 XME1420U41 0.09 -0.11 0.06 1746.0 0.43 432.0 26.0 1,523
41.50 XME1420U41.5 0.34 -0.21 0.32 1402.0 0.91 99.0 42.0 412
42.00 XME1420U42 1.06 0.12 0.78 1623.0 1.41 125.0 8.0 1,234
42.50 XME1420U42.5 1.40 0.00 1.27 704.0 1.91 383.0 21.0 233
43.00 XME1420U43 1.63 0.00 1.78 1455.0 2.42 370.0 103.0 16,087
43.50 XME1420U43.5 1.41 -0.64 2.27 953.0 2.93 226.0 311.0 533
44.00 XME1420U44 2.57 0.02 2.77 741.0 3.40 229.0 17.0 508
44.50 XME1420U44.5 3.15 0.15 3.25 155.0 3.90 10.0 1.0 64
45.00 XME1420U45 2.25 -1.30 3.75 1370.0 4.45 194.0 25.0 227
45.50 XME1420U45.5 4.55 0.50 4.25 1129.0 4.95 138.0 5.0 121
46.00 XME1420U46 3.15 -1.40 4.75 1171.0 5.45 184.0 1.0 344
46.50 XME1420U46.5 4.85 -0.20 5.25 858.0 5.95 116.0 1.0 3
47.00 XME1420U47 5.15 -0.35 5.70 768.0 6.45 388.0 20.0 115
47.50 XME1420U47.5 4.60 -1.45 6.20 833.0 7.00 93.0 45.0 45
48.00 XME1420U48 5.20 -1.35 6.70 863.0 7.45 171.0 1.0 25
48.50 XME1420U48.5 5.10 -1.95 7.20 404.0 7.95 101.0 1.0 1
49.00 XME1420U49 7.10 0.00 7.70 152.0 8.45 228.0 0.0 0
49.50 XME1420U49.5 7.60 0.00 8.25 168.0 8.90 20.0 0.0 0
50.00 XME1420U50 8.10 0.00 8.75 228.0 9.40 34.0 0.0 0
51.00 XME1420U51 8.85 -0.25 9.70 618.0 10.45 65.0 20.0 20
52.00 XME1420U52 10.10 0.00 10.40 126.0 11.70 142.0 0.0 0
53.00 XME1420U53 11.15 0.05 11.70 624.0 12.45 70.0 19.0 13
54.00 XME1420U54 12.10 0.00 12.55 109.0 13.45 212.0 0.0 0
55.00 XME1420U55 13.10 0.00 13.50 268.0 14.50 53.0 0.0 0
56.00 XME1420U56 14.10 0.00 14.35 279.0 15.75 256.0 0.0 0
57.00 XME1420U57 15.10 0.00 15.35 289.0 16.75 253.0 0.0 0
58.00 XME1420U58 16.20 0.10 16.75 526.0 17.45 15.0 10.0 10
59.00 XME1420U59 17.05 0.00 17.45 156.0 18.45 56.0 0.0 0
60.00 XME1420U60 18.10 0.00 18.45 154.0 19.45 432.0 0.0 0
61.00 XME1420U61 19.10 0.00 19.50 41.0 20.70 11.0 0.0 0
62.00 XME1420U62 20.10 0.00 20.60 107.0 21.45 166.0 0.0 0
Trading Center