SPDR S&P Mtl Mn Shs  $43.37

down -0.39


2/9/2014 12:29 PM  |  NYSEARCA : XME
Last Trade: 43.37
Trade Time: Sep 02 12:29 PM Eastern Daylight Time
Change: -0.39 (-0.89 %)
Prev Close: 43.76
Open: 43.97
Bid: 43.35
Ask: 43.36
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 2%
Options:

Call Options: XME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XME1420I22 19.90 0.00 20.80 113.0 22.25 105.0 0.0 0
23.00 XME1420I23 19.10 0.00 19.75 41.0 21.20 25.0 0.0 0
24.00 XME1420I24 18.10 0.00 18.75 41.0 20.20 25.0 0.0 0
25.00 XME1420I25 15.70 -2.15 17.75 41.0 19.20 25.0 11.0 11
26.00 XME1420I26 16.10 0.00 16.75 41.0 18.20 25.0 0.0 0
27.00 XME1420I27 16.05 0.00 15.75 41.0 17.20 25.0 0.0 0
28.00 XME1420I28 14.30 0.00 14.75 41.0 16.20 25.0 0.0 0
29.00 XME1420I29 14.25 0.00 13.75 41.0 15.20 25.0 0.0 0
30.00 XME1420I30 13.30 0.00 12.75 72.0 14.20 25.0 0.0 0
31.00 XME1420I31 12.05 0.00 11.75 138.0 13.20 23.0 0.0 0
32.00 XME1420I32 10.20 -1.10 11.05 222.0 12.20 28.0 10.0 10
33.00 XME1420I33 8.85 -1.45 10.25 148.0 10.75 79.0 1.0 1
34.00 XME1420I34 7.08 -2.22 9.25 90.0 9.75 348.0 1.0 7
35.00 XME1420I35 8.10 -0.20 8.25 381.0 9.00 666.0 6.0 14
35.50 XME1420I35.5 7.80 0.00 7.75 266.0 8.50 239.0 0.0 0
36.00 XME1420I36 7.91 0.61 7.25 13.0 7.95 614.0 31.0 39
36.50 XME1420I36.5 6.80 0.00 6.75 371.0 7.45 396.0 0.0 0
37.00 XME1420I37 6.65 0.00 6.25 375.0 6.90 701.0 9.0 14
37.50 XME1420I37.5 5.80 0.00 5.70 145.0 6.45 655.0 0.0 0
38.00 XME1420I38 5.65 0.00 5.25 371.0 5.95 973.0 238.0 133
38.50 XME1420I38.5 4.80 0.00 4.75 57.0 5.35 688.0 0.0 0
39.00 XME1420I39 4.31 0.01 4.30 86.0 4.85 889.0 1.0 163
39.50 XME1420I39.5 4.15 0.00 3.80 115.0 4.35 950.0 16.0 17
40.00 XME1420I40 3.48 0.00 3.30 221.0 3.85 938.0 229.0 1,163
40.50 XME1420I40.5 2.86 0.00 2.84 177.0 3.40 813.0 0.0 0
41.00 XME1420I41 2.81 0.43 2.34 127.0 2.90 652.0 71.0 898
41.50 XME1420I41.5 2.35 0.36 1.89 140.0 2.19 1277.0 2.0 11
42.00 XME1420I42 1.63 0.15 1.48 67.0 1.84 1212.0 10.0 1,417
42.50 XME1420I42.5 1.07 -0.13 1.11 124.0 1.17 75.0 22.0 28
43.00 XME1420I43 0.95 -0.09 0.86 37.0 0.93 279.0 13.0 1,508
43.50 XME1420I43.5 0.54 -0.16 0.54 136.0 0.66 928.0 7.0 57
44.00 XME1420I44 0.50 0.00 0.35 39.0 0.39 223.0 205.0 2,203
44.50 XME1420I44.5 0.30 -0.10 0.23 25.0 0.26 72.0 5.0 1,581
45.00 XME1420I45 0.18 0.00 0.12 1527.0 0.23 1085.0 5.0 3,864
45.50 XME1420I45.5 0.27 0.21 0.03 1192.0 0.26 1450.0 4.0 4
46.00 XME1420I46 0.13 0.11 0.05 351.0 0.14 737.0 2.0 3,445
46.50 XME1420I46.5 0.06 0.05 0.02 699.0 0.15 1139.0 3.0 3
47.00 XME1420I47 0.08 -0.04 0.01 121.0 0.11 943.0 30.0 3,565
47.50 XME1420I47.5 0.10 0.00 0.01 17.0 0.09 479.0 0.0 0
48.00 XME1420I48 0.06 -0.02 0.01 16.0 0.07 260.0 1.0 87
48.50 XME1420I48.5 0.06 0.00 0.00 0.0 0.06 155.0 0.0 0
49.00 XME1420I49 0.01 -0.04 0.01 26.0 0.05 158.0 80.0 270
49.50 XME1420I49.5 0.04 0.00 0.00 0.0 0.05 147.0 0.0 0
50.00 XME1420I50 0.03 -0.01 0.01 71.0 0.03 25.0 1.0 40
51.00 XME1420I51 0.29 0.26 0.01 91.0 0.03 234.0 1.0 2
52.00 XME1420I52 0.03 0.00 0.01 10.0 0.03 146.0 0.0 24
53.00 XME1420I53 0.23 0.20 0.01 10.0 0.03 196.0 15.0 35
54.00 XME1420I54 0.03 0.00 0.01 10.0 0.03 127.0 2.0 4
55.00 XME1420I55 0.03 0.00 0.01 10.0 0.03 115.0 0.0 0
56.00 XME1420I56 0.03 0.00 0.01 10.0 0.03 115.0 0.0 0
57.00 XME1420I57 0.03 0.00 0.01 1.0 0.03 115.0 0.0 0
58.00 XME1420I58 0.03 0.00 0.01 498.0 0.03 115.0 0.0 0
59.00 XME1420I59 0.03 0.00 0.01 76.0 0.03 115.0 0.0 0
60.00 XME1420I60 0.03 0.00 0.01 10.0 0.03 115.0 0.0 0
61.00 XME1420I61 0.03 0.00 0.01 10.0 0.03 115.0 0.0 0
62.00 XME1420I62 0.03 0.00 0.01 10.0 0.03 115.0 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 0.03 115.0 0.0 0
23.00 XME1420U23 0.06 0.03 0.01 31.0 0.03 115.0 1.0 1
24.00 XME1420U24 0.09 0.06 0.01 10.0 0.03 95.0 10.0 10
25.00 XME1420U25 0.27 0.24 0.01 30.0 0.03 201.0 347.0 314
26.00 XME1420U26 0.03 0.00 0.01 26.0 0.03 142.0 0.0 0
27.00 XME1420U27 0.05 0.02 0.01 10.0 0.03 117.0 1.0 95
28.00 XME1420U28 0.02 -0.01 0.01 10.0 0.03 111.0 2.0 2
29.00 XME1420U29 0.50 0.47 0.01 10.0 0.03 94.0 8.0 14
30.00 XME1420U30 0.04 0.01 0.04 5.0 0.03 99.0 983.0 958
31.00 XME1420U31 0.05 0.02 0.01 32.0 0.03 81.0 12.0 12
32.00 XME1420U32 0.04 0.01 0.01 31.0 0.03 95.0 20.0 856
33.00 XME1420U33 0.23 0.20 0.01 36.0 0.03 74.0 10.0 913
34.00 XME1420U34 0.35 0.26 0.01 155.0 0.03 25.0 10.0 405
35.00 XME1420U35 0.03 0.02 0.01 20.0 0.05 148.0 8.0 2,221
35.50 XME1420U35.5 0.06 0.00 0.01 37.0 0.05 151.0 0.0 0
36.00 XME1420U36 0.24 0.17 0.02 370.0 0.06 383.0 10.0 1,070
36.50 XME1420U36.5 0.08 0.00 0.02 16.0 0.08 430.0 0.0 0
37.00 XME1420U37 0.03 0.00 0.03 1.0 0.10 337.0 1.0 394
37.50 XME1420U37.5 0.12 0.00 0.01 650.0 0.12 1877.0 0.0 0
38.00 XME1420U38 0.09 0.00 0.01 492.0 0.14 1167.0 5.0 4,844
38.50 XME1420U38.5 0.01 0.00 0.01 806.0 0.14 1301.0 0.0 0
39.00 XME1420U39 0.07 0.06 0.05 1.0 0.14 35.0 5.0 3,102
39.50 XME1420U39.5 0.02 0.00 0.01 931.0 0.14 1307.0 0.0 0
40.00 XME1420U40 0.07 -0.06 0.03 840.0 0.14 1183.0 5.0 2,256
40.50 XME1420U40.5 0.17 0.11 0.04 1005.0 0.17 1288.0 1.0 1
41.00 XME1420U41 0.09 -0.05 0.08 990.0 0.16 737.0 11.0 1,208
41.50 XME1420U41.5 0.28 0.14 0.17 4.0 0.22 37.0 1.0 3
42.00 XME1420U42 0.28 0.02 0.25 64.0 0.29 33.0 13.0 1,062
42.50 XME1420U42.5 0.42 0.13 0.37 708.0 0.45 46.0 13.0 39
43.00 XME1420U43 0.65 0.21 0.55 666.0 0.61 248.0 122.0 15,935
43.50 XME1420U43.5 0.68 0.05 0.80 971.0 0.91 125.0 2.0 112
44.00 XME1420U44 1.21 0.00 1.08 1030.0 1.23 23.0 40.0 496
44.50 XME1420U44.5 1.62 0.41 1.12 1527.0 1.55 263.0 1.0 10
45.00 XME1420U45 1.82 0.25 1.66 1489.0 2.03 768.0 200.0 88
45.50 XME1420U45.5 2.16 0.20 1.90 1077.0 2.46 104.0 14.0 0
46.00 XME1420U46 3.30 0.89 2.40 1039.0 2.94 266.0 300.0 353
46.50 XME1420U46.5 3.15 0.31 2.87 1004.0 3.45 180.0 1.0 0
47.00 XME1420U47 5.00 1.65 3.35 1011.0 3.95 204.0 8.0 101
47.50 XME1420U47.5 3.80 0.00 3.75 630.0 4.40 273.0 0.0 0
48.00 XME1420U48 4.75 0.45 4.15 1028.0 4.90 208.0 38.0 25
48.50 XME1420U48.5 5.10 0.30 4.70 1033.0 5.40 61.0 1.0 0
49.00 XME1420U49 5.30 0.00 5.15 625.0 5.90 80.0 0.0 0
49.50 XME1420U49.5 5.80 0.00 5.65 729.0 6.40 227.0 0.0 0
50.00 XME1420U50 6.30 0.00 6.15 551.0 6.95 408.0 0.0 0
51.00 XME1420U51 8.85 1.60 7.15 738.0 7.90 49.0 20.0 20
52.00 XME1420U52 8.25 0.00 8.15 256.0 8.95 230.0 0.0 0
53.00 XME1420U53 11.15 1.90 9.15 479.0 9.90 88.0 19.0 13
54.00 XME1420U54 10.30 0.00 9.70 286.0 11.55 118.0 0.0 0
55.00 XME1420U55 11.25 0.00 10.70 286.0 12.55 118.0 0.0 0
56.00 XME1420U56 12.25 0.00 11.70 286.0 13.55 118.0 0.0 0
57.00 XME1420U57 13.25 0.00 12.70 286.0 14.55 118.0 0.0 0
58.00 XME1420U58 16.20 1.95 13.70 482.0 15.10 293.0 10.0 10
59.00 XME1420U59 15.25 0.00 14.70 286.0 16.55 118.0 0.0 0
60.00 XME1420U60 16.25 0.00 15.70 286.0 17.55 118.0 0.0 0
61.00 XME1420U61 16.85 0.00 16.70 286.0 18.55 69.0 0.0 0
62.00 XME1420U62 18.25 0.00 17.80 353.0 19.05 54.0 0.0 0
Trading Center