SPDR S&P Metals & Mining ETF $42.05

up +0.08


16/4/2014 06:40 PM  |  NYSEARCA : XME
Last Trade: 42.05
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.08 (0.19 %)
Prev Close: 41.97
Open: 42.01
Bid: 41.50
Ask: 44.35
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 1%
Options:

Call Options: XME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XME1419D22 19.55 1.35 17.95 1.0 22.40 34.0 4.0 4
23.00 XME1419D23 16.65 0.00 16.90 10.0 21.40 34.0 0.0 0
24.00 XME1419D24 15.60 0.00 15.90 10.0 20.40 34.0 0.0 0
25.00 XME1419D25 16.55 1.95 15.05 33.0 19.40 34.0 7.0 7
26.00 XME1419D26 13.60 0.00 14.05 33.0 18.40 34.0 0.0 0
27.00 XME1419D27 12.60 0.00 13.00 33.0 17.40 34.0 0.0 0
28.00 XME1419D28 11.60 0.00 12.00 33.0 16.40 34.0 0.0 0
29.00 XME1419D29 10.60 0.00 10.90 10.0 15.40 34.0 0.0 0
30.00 XME1419D30 9.60 0.00 9.90 10.0 14.40 15.0 0.0 0
31.00 XME1419D31 8.60 0.00 8.90 10.0 13.40 16.0 0.0 0
32.00 XME1419D32 7.60 0.00 8.00 20.0 12.40 34.0 0.0 0
33.00 XME1419D33 9.60 1.30 7.40 20.0 11.40 34.0 1.0 0
33.50 XME1419D33.5 6.15 0.00 6.50 10.0 10.90 46.0 0.0 0
34.00 XME1419D34 8.30 2.70 6.00 20.0 10.40 34.0 2.0 2
34.50 XME1419D34.5 5.20 0.00 6.05 100.0 9.90 100.0 0.0 0
35.00 XME1419D35 4.80 0.00 5.85 100.0 9.40 110.0 0.0 0
35.50 XME1419D35.5 4.10 0.00 4.75 100.0 8.90 101.0 0.0 0
36.00 XME1419D36 3.60 0.00 4.45 100.0 8.40 110.0 0.0 0
36.50 XME1419D36.5 3.10 0.00 3.90 101.0 7.90 120.0 0.0 0
37.00 XME1419D37 5.30 1.00 4.80 30.0 5.10 20.0 30.0 6
37.50 XME1419D37.5 3.25 0.00 3.35 100.0 6.90 100.0 0.0 0
38.00 XME1419D38 3.80 0.55 3.80 30.0 4.10 20.0 9.0 3
38.50 XME1419D38.5 2.73 0.00 2.37 100.0 5.90 100.0 0.0 0
39.00 XME1419D39 3.70 1.49 2.81 30.0 3.10 26.0 14.0 14
39.50 XME1419D39.5 2.29 0.62 2.31 30.0 2.59 20.0 10.0 10
40.00 XME1419D40 1.52 0.00 1.82 30.0 2.11 20.0 10.0 53
40.50 XME1419D40.5 0.36 0.00 0.15 100.0 4.40 100.0 0.0 0
41.00 XME1419D41 0.97 0.32 0.96 30.0 1.17 8.0 15.0 644
41.50 XME1419D41.5 0.45 -0.13 0.51 30.0 0.63 11.0 8.0 34
42.00 XME1419D42 0.28 -0.04 0.20 20.0 0.25 14.0 38.0 2,503
42.50 XME1419D42.5 0.05 0.00 0.04 20.0 0.11 30.0 2.0 208
43.00 XME1419D43 0.03 0.01 0.01 33.0 0.10 101.0 7.0 2,394
43.50 XME1419D43.5 0.15 0.00 0.01 551.0 0.16 100.0 0.0 0
44.00 XME1419D44 0.05 0.01 0.02 1.0 0.05 11.0 2.0 2,907
44.50 XME1419D44.5 0.15 0.00 0.01 10.0 0.17 100.0 0.0 0
45.00 XME1419D45 0.02 -0.01 0.01 100.0 0.03 20.0 829.0 977
45.50 XME1419D45.5 0.09 0.00 0.00 0.0 0.16 100.0 0.0 0
46.00 XME1419D46 0.03 0.00 0.01 10.0 0.03 21.0 275.0 313
46.50 XME1419D46.5 0.16 0.00 0.00 0.0 0.16 100.0 0.0 0
47.00 XME1419D47 0.01 -0.15 0.01 10.0 0.16 100.0 1.0 2
47.50 XME1419D47.5 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
48.00 XME1419D48 0.15 0.00 0.01 10.0 0.16 100.0 0.0 0
48.50 XME1419D48.5 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
49.00 XME1419D49 0.15 0.00 0.01 10.0 0.15 100.0 0.0 0
49.50 XME1419D49.5 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
50.00 XME1419D50 0.03 -0.12 0.01 10.0 0.16 42.0 500.0 500
50.50 XME1419D50.5 0.16 0.00 0.00 0.0 0.15 120.0 0.0 0
51.00 XME1419D51 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
52.00 XME1419D52 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
53.00 XME1419D53 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
54.00 XME1419D54 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
55.00 XME1419D55 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
56.00 XME1419D56 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
57.00 XME1419D57 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
58.00 XME1419D58 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
59.00 XME1419D59 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
60.00 XME1419D60 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
61.00 XME1419D61 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
62.00 XME1419D62 0.15 0.00 0.00 0.0 0.15 42.0 0.0 0

Put Options: XME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XME1419P22 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
23.00 XME1419P23 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
24.00 XME1419P24 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
25.00 XME1419P25 0.01 0.00 0.00 0.0 0.01 32.0 0.0 0
26.00 XME1419P26 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
27.00 XME1419P27 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
28.00 XME1419P28 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
29.00 XME1419P29 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
30.00 XME1419P30 0.01 0.00 0.01 94.0 0.01 10.0 0.0 0
31.00 XME1419P31 0.15 0.00 0.01 40.0 0.16 100.0 0.0 0
32.00 XME1419P32 0.15 0.00 0.01 10.0 0.16 100.0 0.0 0
33.00 XME1419P33 0.15 0.00 0.01 10.0 0.16 100.0 0.0 0
33.50 XME1419P33.5 0.16 0.00 0.00 0.0 0.16 100.0 0.0 0
34.00 XME1419P34 0.15 0.00 0.01 12.0 0.16 100.0 0.0 0
34.50 XME1419P34.5 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
35.00 XME1419P35 0.02 -0.01 0.01 50.0 0.01 22.0 10.0 12
35.50 XME1419P35.5 0.16 0.00 0.00 0.0 0.16 100.0 0.0 0
36.00 XME1419P36 0.05 0.02 0.01 40.0 0.03 21.0 2.0 13
36.50 XME1419P36.5 0.16 0.00 0.00 0.0 0.17 100.0 0.0 0
37.00 XME1419P37 0.03 0.00 0.01 101.0 0.01 20.0 835.0 1,345
37.50 XME1419P37.5 0.15 0.00 0.00 0.0 0.16 100.0 0.0 0
38.00 XME1419P38 0.03 -0.02 0.03 7.0 0.02 17.0 285.0 538
38.50 XME1419P38.5 0.16 0.00 0.01 11.0 0.16 100.0 0.0 0
39.00 XME1419P39 0.02 -0.04 0.01 6.0 0.04 21.0 1.0 2,005
39.50 XME1419P39.5 0.15 0.00 0.01 75.0 0.15 120.0 0.0 0
40.00 XME1419P40 0.05 0.00 0.01 30.0 0.06 20.0 3.0 1,193
40.50 XME1419P40.5 0.11 0.10 0.01 46.0 0.07 413.0 1770.0 1,770
41.00 XME1419P41 0.05 -0.07 0.01 476.0 0.04 20.0 80.0 4,660
41.50 XME1419P41.5 0.29 0.00 0.03 20.0 0.07 20.0 31.0 77
42.00 XME1419P42 0.25 -0.09 0.13 30.0 0.27 30.0 35.0 4,631
42.50 XME1419P42.5 1.32 0.73 0.41 30.0 0.61 30.0 31.0 31
43.00 XME1419P43 0.86 -0.12 0.93 20.0 1.19 30.0 1.0 174
43.50 XME1419P43.5 0.08 0.00 0.01 1.0 1.70 16.0 0.0 0
44.00 XME1419P44 1.34 -0.60 1.87 26.0 2.19 30.0 119.0 128
44.50 XME1419P44.5 2.58 1.18 2.42 20.0 2.69 30.0 3.0 3
45.00 XME1419P45 3.52 0.00 2.92 20.0 3.20 30.0 10.0 129
45.50 XME1419P45.5 2.08 0.00 1.12 25.0 5.10 101.0 0.0 0
46.00 XME1419P46 2.54 0.00 2.19 100.0 5.40 100.0 0.0 0
46.50 XME1419P46.5 2.37 0.00 2.12 100.0 6.00 100.0 0.0 0
47.00 XME1419P47 2.90 0.00 2.62 100.0 6.20 100.0 0.0 0
47.50 XME1419P47.5 4.00 0.00 3.10 100.0 6.65 100.0 0.0 0
48.00 XME1419P48 4.10 0.00 3.60 100.0 7.15 100.0 0.0 0
48.50 XME1419P48.5 5.00 0.00 4.10 100.0 7.65 100.0 0.0 0
49.00 XME1419P49 5.00 0.00 4.60 100.0 8.60 100.0 0.0 0
49.50 XME1419P49.5 6.05 0.00 5.10 100.0 8.70 100.0 0.0 0
50.00 XME1419P50 8.35 0.45 5.60 61.0 9.65 33.0 500.0 500
50.50 XME1419P50.5 6.35 0.00 6.10 31.0 10.55 30.0 0.0 0
51.00 XME1419P51 6.85 0.00 6.60 51.0 11.10 20.0 0.0 0
52.00 XME1419P52 7.85 0.00 7.60 34.0 12.10 10.0 0.0 0
53.00 XME1419P53 8.75 0.00 8.60 34.0 13.05 10.0 0.0 0
54.00 XME1419P54 9.75 0.00 9.60 34.0 14.05 10.0 0.0 0
55.00 XME1419P55 11.00 0.00 10.65 34.0 15.10 1.0 0.0 0
56.00 XME1419P56 11.80 0.00 11.60 34.0 16.00 33.0 0.0 0
57.00 XME1419P57 12.85 0.00 12.60 34.0 17.00 33.0 0.0 0
58.00 XME1419P58 13.85 0.00 13.60 34.0 18.00 33.0 0.0 0
59.00 XME1419P59 14.75 0.00 14.60 34.0 19.00 33.0 0.0 0
60.00 XME1419P60 15.75 0.00 15.60 34.0 20.00 33.0 0.0 0
61.00 XME1419P61 16.75 0.00 16.60 34.0 21.00 33.0 0.0 0
62.00 XME1419P62 17.85 0.00 17.60 34.0 22.00 33.0 0.0 0
Trading Center