SPDR S&P Mtl Mn Shs  $41.73

down -0.35


28/7/2014 02:39 PM  |  NYSEARCA : XME
Last Trade: 41.73
Trade Time: Jul 28 02:39 PM Eastern Daylight Time
Change: -0.35 (-0.83 %)
Prev Close: 42.08
Open: 42.08
Bid: 41.73
Ask: 41.74
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 0%
Options:

Call Options: XME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XME1416H22 18.80 0.00 19.40 284.0 20.40 406.0 0.0 0
23.00 XME1416H23 18.05 0.00 18.00 156.0 19.40 97.0 0.0 0
24.00 XME1416H24 17.30 0.00 17.40 84.0 18.40 97.0 0.0 0
25.00 XME1416H25 16.35 0.00 16.40 56.0 17.40 99.0 0.0 0
26.00 XME1416H26 15.35 0.00 15.40 57.0 16.40 354.0 0.0 0
27.00 XME1416H27 14.35 0.00 14.40 182.0 15.45 208.0 0.0 0
28.00 XME1416H28 13.35 0.00 13.40 182.0 14.40 203.0 0.0 0
29.00 XME1416H29 12.35 0.00 12.40 179.0 13.40 200.0 0.0 0
30.00 XME1416H30 11.35 0.00 11.40 399.0 12.40 409.0 0.0 0
31.00 XME1416H31 10.35 0.00 10.45 542.0 10.95 143.0 0.0 0
32.00 XME1416H32 9.35 0.00 9.45 634.0 9.95 124.0 0.0 0
33.00 XME1416H33 8.35 0.00 8.50 532.0 8.95 127.0 0.0 0
34.00 XME1401H34 7.55 0.00 7.45 523.0 8.05 409.0 0.0 0
34.00 XME1416H34 7.35 0.00 7.50 586.0 7.95 413.0 0.0 0
35.00 XME1401H35 6.35 0.00 6.45 115.0 6.95 135.0 0.0 0
35.00 XME1416H35 6.35 0.00 6.50 436.0 6.95 460.0 0.0 0
35.50 XME1401H35.5 5.85 0.00 5.95 186.0 6.45 109.0 0.0 0
36.00 XME1401H36 5.35 0.00 5.45 584.0 5.95 524.0 0.0 0
36.00 XME1416H36 6.10 0.70 5.50 833.0 5.95 833.0 20.0 20
36.50 XME1401H36.5 4.85 0.00 4.95 603.0 5.45 252.0 0.0 0
37.00 XME1401H37 4.35 0.00 4.45 610.0 4.95 531.0 0.0 0
37.00 XME1416H37 4.40 0.00 4.50 550.0 4.95 516.0 0.0 0
37.50 XME1401H37.5 3.85 0.00 3.95 620.0 4.45 377.0 0.0 0
37.50 XME1416H37.5 4.05 0.00 4.00 1063.0 4.50 889.0 40.0 20
38.00 XME1401H38 3.35 0.00 3.45 628.0 3.95 494.0 0.0 0
38.00 XME1416H38 3.40 0.00 3.55 558.0 4.00 450.0 0.0 0
38.50 XME1401H38.5 2.86 0.00 2.99 590.0 3.45 499.0 0.0 0
38.50 XME1416H38.5 3.40 0.00 3.05 775.0 3.50 986.0 20.0 20
39.00 XME1401H39 2.36 0.00 2.49 558.0 2.95 114.0 0.0 0
39.00 XME1416H39 3.20 0.72 2.60 976.0 3.00 899.0 1.0 36
39.50 XME1401H39.5 1.90 0.00 2.00 687.0 2.45 545.0 0.0 0
39.50 XME1416H39.5 2.53 0.00 2.15 925.0 2.54 926.0 21.0 21
40.00 XME1401H40 1.43 0.00 1.53 1388.0 1.96 735.0 0.0 0
40.00 XME1416H40 1.77 0.13 1.83 417.0 2.02 591.0 5.0 110
40.50 XME1401H40.5 1.24 0.00 1.08 993.0 1.48 1001.0 0.0 0
40.50 XME1416H40.5 1.36 -0.10 1.48 79.0 1.68 1170.0 28.0 0
41.00 XME1401H41 0.88 0.00 0.70 1090.0 1.05 1212.0 0.0 0
41.00 XME1416H41 1.11 -0.12 1.14 16.0 1.18 166.0 1.0 152
41.50 XME1401H41.5 0.61 0.25 0.48 40.0 0.65 1492.0 30.0 0
41.50 XME1416H41.5 0.79 0.00 0.81 18.0 0.87 75.0 7.0 7
42.00 XME1401H42 0.32 -0.06 0.23 57.0 0.34 1162.0 14.0 0
42.00 XME1416H42 0.83 0.14 0.57 110.0 0.61 169.0 14.0 347
42.50 XME1401H42.5 0.13 0.00 0.10 26.0 0.16 792.0 0.0 0
42.50 XME1416H42.5 0.58 0.11 0.38 128.0 0.43 291.0 4.0 76
43.00 XME1401H43 0.08 0.05 0.02 558.0 0.12 1396.0 110.0 110
43.00 XME1416H43 0.26 -0.04 0.24 154.0 0.29 312.0 15.0 383
43.50 XME1401H43.5 0.10 0.00 0.01 35.0 0.08 447.0 0.0 0
43.50 XME1416H43.5 0.27 0.00 0.11 1183.0 0.22 1087.0 1.0 294
44.00 XME1401H44 0.10 0.00 0.01 10.0 0.08 467.0 0.0 0
44.00 XME1416H44 0.14 0.03 0.07 424.0 0.18 1633.0 14.0 147
44.50 XME1401H44.5 0.08 0.00 0.00 0.0 0.07 266.0 0.0 0
44.50 XME1416H44.5 0.01 0.00 0.05 55.0 0.15 1632.0 0.0 0
45.00 XME1401H45 0.06 0.00 0.00 0.0 0.05 237.0 0.0 0
45.00 XME1416H45 0.06 -0.11 0.03 114.0 0.13 669.0 5.0 28
45.50 XME1401H45.5 0.05 0.00 0.00 0.0 0.04 515.0 0.0 0
45.50 XME1416H45.5 0.06 -0.10 0.01 494.0 0.12 558.0 11.0 11
46.00 XME1401H46 0.04 0.00 0.00 0.0 0.03 490.0 0.0 0
46.00 XME1416H46 0.12 0.00 0.01 447.0 0.09 11.0 0.0 0
46.50 XME1401H46.5 0.03 0.00 0.00 0.0 0.03 490.0 0.0 0
46.50 XME1416H46.5 0.10 0.00 0.01 10.0 0.09 554.0 0.0 0
47.00 XME1401H47 0.03 0.00 0.00 0.0 0.03 490.0 0.0 0
47.00 XME1416H47 0.08 0.00 0.01 10.0 0.07 250.0 0.0 0
47.50 XME1401H47.5 0.03 0.00 0.00 0.0 0.03 489.0 0.0 0
48.00 XME1401H48 0.03 0.00 0.00 0.0 0.03 98.0 0.0 0
48.00 XME1416H48 0.05 -0.01 0.01 227.0 0.06 512.0 2.0 2
48.50 XME1401H48.5 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
49.00 XME1401H49 0.03 0.00 0.00 0.0 0.03 120.0 0.0 0
49.00 XME1416H49 0.03 -0.02 0.01 149.0 0.04 530.0 5.0 5
49.50 XME1401H49.5 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
50.00 XME1401H50 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
50.00 XME1416H50 0.01 -0.03 0.00 0.0 0.04 530.0 1.0 1
50.50 XME1401H50.5 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
51.00 XME1401H51 4.60 0.00 0.00 0.0 4.60 1.0 0.0 0
51.00 XME1416H51 0.03 0.00 0.00 0.0 0.03 77.0 0.0 0
52.00 XME1401H52 4.60 0.00 0.00 0.0 4.60 1.0 0.0 0
52.00 XME1416H52 0.03 0.00 0.00 0.0 0.03 75.0 0.0 0
53.00 XME1401H53 4.60 0.00 0.00 0.0 4.60 1.0 0.0 0
53.00 XME1416H53 0.03 0.00 0.00 0.0 0.03 75.0 0.0 0
54.00 XME1416H54 0.03 0.00 0.00 0.0 0.03 75.0 0.0 0
55.00 XME1416H55 0.03 0.00 0.00 0.0 0.03 75.0 0.0 0
56.00 XME1416H56 0.03 0.00 0.00 0.0 0.03 75.0 0.0 0
57.00 XME1416H57 0.03 0.00 0.00 0.0 0.03 75.0 0.0 0
58.00 XME1416H58 0.03 0.00 0.00 0.0 0.03 70.0 0.0 0
59.00 XME1416H59 0.03 0.00 0.00 0.0 0.03 70.0 0.0 0
60.00 XME1416H60 0.03 0.00 0.00 0.0 0.03 70.0 0.0 0
61.00 XME1416H61 0.03 0.00 0.00 0.0 0.03 70.0 0.0 0
62.00 XME1416H62 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0

Put Options: XME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XME1416T22 0.03 0.00 0.00 0.0 0.03 70.0 0.0 0
23.00 XME1416T23 0.03 0.00 0.00 0.0 0.03 70.0 0.0 0
24.00 XME1416T24 0.03 0.00 0.00 0.0 0.03 70.0 0.0 0
25.00 XME1416T25 0.03 0.00 0.00 0.0 0.03 73.0 0.0 0
26.00 XME1416T26 0.03 0.00 0.00 0.0 0.03 67.0 0.0 0
27.00 XME1416T27 0.03 0.00 0.00 0.0 0.03 67.0 0.0 0
28.00 XME1416T28 0.03 0.00 0.00 0.0 0.03 67.0 0.0 0
29.00 XME1416T29 0.03 0.00 0.00 0.0 0.03 75.0 0.0 0
30.00 XME1416T30 0.03 0.00 0.00 0.0 0.03 94.0 0.0 0
31.00 XME1416T31 0.03 0.00 0.00 0.0 0.03 94.0 0.0 0
32.00 XME1416T32 0.04 0.00 0.01 10.0 0.03 83.0 0.0 0
33.00 XME1416T33 0.06 0.00 0.01 31.0 0.04 322.0 0.0 0
34.00 XME1401T34 0.03 0.00 0.00 0.0 0.03 166.0 0.0 0
34.00 XME1416T34 0.07 0.00 0.01 20.0 0.06 606.0 2.0 2
35.00 XME1401T35 0.03 0.00 0.00 0.0 0.03 149.0 0.0 0
35.00 XME1416T35 0.06 -0.05 0.01 131.0 0.10 484.0 1.0 1
35.50 XME1401T35.5 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
36.00 XME1401T36 0.03 0.00 0.00 0.0 0.03 146.0 0.0 0
36.00 XME1416T36 0.05 -0.09 0.01 10.0 0.11 1122.0 20.0 20
36.50 XME1401T36.5 0.05 0.00 0.00 0.0 0.03 143.0 0.0 0
37.00 XME1401T37 0.06 0.00 0.00 0.0 0.04 233.0 0.0 0
37.00 XME1416T37 0.13 0.12 0.01 10.0 0.12 1347.0 10.0 10
37.50 XME1401T37.5 0.08 0.00 0.00 0.0 0.06 259.0 0.0 0
37.50 XME1416T37.5 0.01 0.00 0.02 496.0 0.12 49.0 0.0 0
38.00 XME1401T38 0.12 0.00 0.00 0.0 0.07 275.0 0.0 0
38.00 XME1416T38 0.10 0.09 0.03 41.0 0.13 1349.0 11.0 261
38.50 XME1401T38.5 0.13 0.00 0.00 0.0 0.07 185.0 0.0 0
38.50 XME1416T38.5 0.02 0.00 0.05 84.0 0.15 1370.0 0.0 0
39.00 XME1401T39 0.15 0.00 0.00 0.0 0.08 308.0 0.0 0
39.00 XME1416T39 0.20 0.16 0.07 601.0 0.18 638.0 2.0 432
39.50 XME1401T39.5 0.01 0.00 0.01 11.0 0.09 828.0 0.0 0
39.50 XME1416T39.5 0.23 0.15 0.11 571.0 0.22 679.0 3.0 3
40.00 XME1401T40 0.05 0.04 0.01 431.0 0.11 742.0 264.0 264
40.00 XME1416T40 0.17 0.02 0.17 582.0 0.25 337.0 4.0 230
40.50 XME1401T40.5 0.08 0.04 0.04 726.0 0.11 490.0 100.0 100
40.50 XME1416T40.5 0.31 0.08 0.29 88.0 0.32 10.0 456.0 457
41.00 XME1401T41 0.06 0.00 0.12 225.0 0.19 585.0 0.0 0
41.00 XME1416T41 0.43 0.00 0.43 41.0 0.48 513.0 8.0 386
41.50 XME1401T41.5 0.32 0.06 0.29 100.0 0.32 19.0 1.0 21
41.50 XME1416T41.5 0.55 0.00 0.62 80.0 0.66 165.0 1.0 1
42.00 XME1401T42 0.36 0.00 0.41 1345.0 0.62 729.0 0.0 0
42.00 XME1416T42 0.89 0.11 0.87 10.0 0.90 16.0 25.0 405
42.50 XME1401T42.5 0.39 0.00 0.73 1233.0 1.12 1478.0 0.0 0
42.50 XME1416T42.5 0.92 -0.06 1.16 95.0 1.27 565.0 8.0 2
43.00 XME1401T43 0.94 0.00 1.13 1062.0 1.58 1018.0 0.0 0
43.00 XME1416T43 1.43 0.13 1.39 986.0 1.65 684.0 36.0 329
43.50 XME1401T43.5 1.44 0.00 1.58 1162.0 2.06 1264.0 0.0 0
43.50 XME1416T43.5 1.66 0.00 1.78 722.0 2.09 790.0 0.0 0
44.00 XME1401T44 1.93 0.00 2.06 473.0 2.55 541.0 0.0 0
44.00 XME1416T44 1.93 -0.14 2.19 973.0 2.61 936.0 10.0 43
44.50 XME1401T44.5 2.42 0.00 2.57 535.0 3.05 586.0 0.0 0
44.50 XME1416T44.5 2.51 0.00 2.65 603.0 3.10 630.0 0.0 0
45.00 XME1401T45 2.91 0.00 3.05 537.0 3.55 594.0 0.0 0
45.00 XME1416T45 3.00 0.02 3.10 1115.0 3.60 887.0 13.0 13
45.50 XME1401T45.5 3.40 0.00 3.55 130.0 4.05 105.0 0.0 0
45.50 XME1416T45.5 3.45 0.00 3.60 627.0 4.10 711.0 0.0 0
46.00 XME1401T46 3.65 0.00 4.05 129.0 4.55 51.0 0.0 0
46.00 XME1416T46 3.90 0.00 4.10 448.0 4.60 572.0 0.0 0
46.50 XME1401T46.5 3.95 0.00 4.55 108.0 5.05 124.0 0.0 0
46.50 XME1416T46.5 4.40 0.00 4.60 206.0 5.05 542.0 0.0 0
47.00 XME1401T47 4.90 0.00 5.05 108.0 5.55 124.0 0.0 0
47.00 XME1416T47 5.55 0.65 5.05 812.0 5.55 677.0 5.0 5
47.50 XME1401T47.5 4.90 0.00 5.55 108.0 6.05 124.0 0.0 0
48.00 XME1401T48 5.40 0.00 5.90 57.0 6.55 342.0 0.0 0
48.00 XME1416T48 5.65 -0.25 6.10 795.0 6.55 720.0 23.0 23
48.50 XME1401T48.5 5.90 0.00 6.40 57.0 7.05 219.0 0.0 0
49.00 XME1401T49 6.40 0.00 7.05 125.0 7.55 105.0 0.0 0
49.00 XME1416T49 6.55 -0.35 7.05 836.0 7.55 672.0 61.0 61
49.50 XME1401T49.5 6.90 0.00 7.15 201.0 8.05 54.0 0.0 0
50.00 XME1401T50 7.45 0.00 7.65 201.0 8.55 54.0 0.0 0
50.00 XME1416T50 7.40 0.00 8.05 363.0 8.55 384.0 0.0 0
50.50 XME1401T50.5 7.95 0.00 8.15 203.0 9.05 54.0 0.0 0
51.00 XME1401T51 6.65 0.00 6.65 1.0 11.40 1.0 0.0 0
51.00 XME1416T51 8.40 0.00 8.70 436.0 9.55 395.0 0.0 0
52.00 XME1401T52 7.65 0.00 7.65 1.0 12.40 1.0 0.0 0
52.00 XME1416T52 9.60 0.20 9.70 640.0 10.75 526.0 6.0 6
53.00 XME1401T53 9.05 0.00 9.05 25.0 13.35 25.0 0.0 0
53.00 XME1416T53 10.40 0.00 10.60 475.0 11.65 427.0 0.0 0
54.00 XME1416T54 11.30 0.00 11.60 475.0 12.65 428.0 0.0 0
55.00 XME1416T55 12.30 0.00 12.60 475.0 13.65 428.0 0.0 0
56.00 XME1416T56 11.85 0.00 13.60 475.0 14.65 428.0 0.0 0
57.00 XME1416T57 14.30 0.00 14.60 459.0 15.65 427.0 0.0 0
58.00 XME1416T58 15.90 0.00 15.60 471.0 16.90 434.0 0.0 0
59.00 XME1416T59 16.40 0.00 16.60 322.0 17.65 281.0 0.0 0
60.00 XME1416T60 17.35 0.00 17.60 352.0 18.90 325.0 0.0 0
61.00 XME1416T61 18.85 0.00 18.60 322.0 19.60 256.0 0.0 0
62.00 XME1416T62 19.85 0.00 19.60 769.0 20.65 481.0 0.0 0
Trading Center