$34.77 +0.28 (0.81%) SPDR S&P Mtl Mn Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 34.77
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.28 (0.81%)
Prev Close: 34.49
Open: 34.56
Bid: 34.69
Ask: 34.99
Options:

Call Options: XME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 XME1431J27 7.05 0.00 7.35 648.0 7.95 94.0 0.0 0
27.50 XME1431J27.5 6.60 0.00 6.90 559.0 7.45 136.0 0.0 0
28.00 XME1431J28 6.10 0.00 6.40 639.0 6.95 131.0 0.0 0
28.50 XME1431J28.5 5.60 0.00 5.85 699.0 6.45 236.0 0.0 0
29.00 XME1431J29 5.10 0.00 5.35 729.0 5.95 24.0 0.0 0
29.50 XME1431J29.5 3.80 0.05 4.90 140.0 5.45 22.0 10.0 10
30.00 XME1431J30 4.00 1.83 4.40 20.0 5.25 140.0 22.0 23
30.50 XME1431J30.5 1.78 -1.82 3.90 531.0 4.45 345.0 60.0 60
31.00 XME1431J31 2.95 0.82 3.40 560.0 3.95 350.0 1.0 1
31.50 XME1431J31.5 2.69 1.03 2.90 224.0 3.70 312.0 13.0 23
32.00 XME1431J32 2.35 1.12 2.42 49.0 3.00 48.0 20.0 28
32.50 XME1431J32.5 1.72 1.06 2.14 65.0 2.51 59.0 4.0 57
33.00 XME1431J33 1.45 1.10 1.83 85.0 2.01 507.0 9.0 41
33.50 XME1431J33.5 1.18 0.63 1.38 995.0 1.54 166.0 2.0 154
34.00 XME1431J34 0.93 0.81 1.01 75.0 1.53 21.0 10.0 49
34.50 XME1431J34.5 0.66 0.47 0.47 49.0 0.77 175.0 2.0 275
35.00 XME1431J35 0.38 0.27 0.41 32.0 0.58 56.0 20.0 67
35.50 XME1431J35.5 0.25 0.10 0.21 29.0 0.35 49.0 24.0 79
36.00 XME1431J36 0.15 0.00 0.13 468.0 0.21 59.0 1.0 835
36.50 XME1431J36.5 0.07 0.00 0.05 49.0 0.25 325.0 0.0 0
37.00 XME1431J37 0.10 0.09 0.03 55.0 0.16 59.0 2.0 5
37.50 XME1431J37.5 0.05 0.04 0.01 683.0 0.15 1388.0 10.0 10
38.00 XME1431J38 0.01 0.00 0.01 90.0 0.15 70.0 0.0 0
38.50 XME1431J38.5 0.17 0.02 0.01 51.0 0.14 64.0 1.0 1
39.00 XME1431J39 0.19 0.05 0.01 266.0 0.12 65.0 30.0 26
39.50 XME1431J39.5 0.12 0.00 0.01 135.0 0.11 56.0 0.0 0
40.00 XME1431J40 0.11 0.00 0.01 27.0 0.11 242.0 0.0 0
40.50 XME1431J40.5 0.13 0.02 0.01 149.0 0.10 627.0 1.0 1
41.00 XME1431J41 0.10 0.00 0.01 23.0 0.08 260.0 0.0 0
41.50 XME1431J41.5 0.09 0.00 0.01 61.0 0.08 258.0 0.0 0
42.00 XME1431J42 0.13 0.00 0.01 50.0 0.34 20.0 0.0 0
42.50 XME1431J42.5 0.14 0.00 0.01 92.0 0.10 28.0 0.0 0
43.00 XME1431J43 0.14 0.00 0.01 18.0 0.10 28.0 0.0 0
43.50 XME1431J43.5 0.14 0.00 0.01 50.0 0.09 29.0 0.0 0
44.00 XME1431J44 0.15 0.00 0.00 0.0 0.21 10.0 0.0 0
44.50 XME1431J44.5 0.14 0.00 0.00 0.0 0.24 48.0 0.0 0
45.00 XME1431J45 0.15 0.00 0.00 0.0 0.24 48.0 0.0 0
45.50 XME1431J45.5 0.15 0.00 0.00 0.0 0.24 48.0 0.0 0
46.00 XME1431J46 0.15 0.00 0.00 0.0 0.24 48.0 0.0 0
46.50 XME1431J46.5 0.15 0.00 0.00 0.0 0.24 48.0 0.0 0
47.00 XME1431J47 0.15 0.00 0.00 0.0 0.24 48.0 0.0 0
47.50 XME1431J47.5 0.15 0.00 0.00 0.0 0.24 48.0 0.0 0

Put Options: XME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 XME1431V27 0.18 0.00 0.02 63.0 0.09 25.0 0.0 0
27.50 XME1431V27.5 0.20 0.00 0.01 605.0 0.11 622.0 0.0 0
28.00 XME1431V28 0.01 0.00 0.01 169.0 0.17 609.0 0.0 0
28.50 XME1431V28.5 0.01 0.00 0.01 236.0 0.22 161.0 0.0 0
29.00 XME1431V29 0.02 0.00 0.01 49.0 0.14 80.0 0.0 0
29.50 XME1431V29.5 0.30 0.29 0.01 49.0 0.14 80.0 1.0 1
30.00 XME1431V30 0.13 0.10 0.01 49.0 0.16 80.0 1.0 21
30.50 XME1431V30.5 0.27 0.26 0.01 70.0 0.14 284.0 10.0 15
31.00 XME1431V31 0.70 0.69 0.01 29.0 0.15 520.0 13.0 30
31.50 XME1431V31.5 0.38 0.36 0.02 72.0 0.14 112.0 10.0 47
32.00 XME1431V32 0.48 0.44 0.02 52.0 0.14 54.0 30.0 100
32.50 XME1431V32.5 0.24 0.16 0.04 52.0 0.14 67.0 105.0 132
33.00 XME1431V33 0.15 0.02 0.06 49.0 0.18 49.0 100.0 648
33.50 XME1431V33.5 0.23 0.03 0.09 49.0 0.21 49.0 121.0 127
34.00 XME1431V34 0.35 0.06 0.19 49.0 0.32 49.0 191.0 221
34.50 XME1431V34.5 0.52 0.07 0.37 11.0 0.51 49.0 10.0 34
35.00 XME1431V35 0.71 -0.20 0.52 49.0 0.72 663.0 8.0 271
35.50 XME1431V35.5 2.07 1.21 0.78 49.0 0.99 83.0 1.0 45
36.00 XME1431V36 1.19 0.06 1.16 69.0 1.48 11.0 2.0 34
36.50 XME1431V36.5 0.59 0.00 1.68 35.0 1.89 468.0 0.0 0
37.00 XME1431V37 1.17 -0.30 2.18 61.0 2.61 1092.0 14.0 14
37.50 XME1431V37.5 3.35 1.04 2.35 336.0 3.10 63.0 20.0 20
38.00 XME1431V38 2.48 0.00 3.15 68.0 3.75 828.0 0.0 0
38.50 XME1431V38.5 7.00 3.20 3.30 151.0 4.25 49.0 10.0 10
39.00 XME1431V39 2.73 0.00 3.85 201.0 4.75 20.0 0.0 0
39.50 XME1431V39.5 2.99 0.00 4.60 151.0 5.20 661.0 0.0 0
40.00 XME1431V40 4.60 -0.70 5.10 140.0 5.70 1412.0 20.0 20
40.50 XME1431V40.5 4.10 0.00 5.00 210.0 6.20 20.0 0.0 0
41.00 XME1431V41 4.65 0.00 6.10 93.0 6.70 390.0 0.0 0
41.50 XME1431V41.5 5.10 0.00 4.50 31.0 7.20 20.0 0.0 0
42.00 XME1431V42 5.60 0.00 7.10 100.0 7.70 162.0 0.0 0
42.50 XME1431V42.5 6.10 0.00 7.20 210.0 8.20 20.0 0.0 0
43.00 XME1431V43 6.50 0.00 6.00 20.0 8.70 20.0 0.0 0
43.50 XME1431V43.5 7.00 0.00 7.00 10.0 9.20 140.0 0.0 0
44.00 XME1431V44 7.25 0.00 8.30 807.0 10.50 642.0 0.0 0
44.50 XME1431V44.5 9.20 0.00 8.80 354.0 11.00 379.0 0.0 0
45.00 XME1431V45 8.25 0.00 9.25 210.0 11.50 150.0 0.0 0
45.50 XME1431V45.5 8.75 0.00 9.80 36.0 12.05 150.0 0.0 0
46.00 XME1431V46 9.25 0.00 10.25 210.0 12.70 150.0 0.0 0
46.50 XME1431V46.5 9.75 0.00 10.85 36.0 13.10 150.0 0.0 0
47.00 XME1431V47 10.60 0.00 9.95 10.0 14.50 140.0 0.0 0
47.50 XME1431V47.5 11.10 0.00 10.45 40.0 13.40 30.0 0.0 0