SPDR S&P Mtl Mn Shs  $43.66

down -0.16


20/8/2014 06:30 PM  |  NYSEARCA : XME
Last Trade: 43.66
Trade Time: Aug 20 06:30 PM Eastern Daylight Time
Change: -0.16 (-0.37 %)
Prev Close: 43.82
Open: 43.74
Bid: 41.72
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
32.00 XME1422H32 11.00 0.00 10.95 112.0 12.30 112.0 0.0 0
33.00 XME1422H33 10.05 0.00 9.95 112.0 11.30 112.0 0.0 0
34.00 XME1422H34 7.85 0.00 9.40 88.0 9.85 45.0 0.0 0
35.00 XME1422H35 8.70 0.00 8.15 112.0 8.85 45.0 0.0 0
36.00 XME1422H36 7.70 0.00 7.40 88.0 7.85 45.0 0.0 0
36.50 XME1422H36.5 7.20 0.00 4.85 1.0 9.20 112.0 0.0 0
37.00 XME1422H37 4.45 0.00 4.35 1.0 8.75 26.0 0.0 0
37.50 XME1422H37.5 5.95 0.00 3.85 1.0 8.00 112.0 0.0 0
38.00 XME1422H38 5.45 0.00 5.50 37.0 5.85 45.0 0.0 0
38.50 XME1422H38.5 4.90 0.00 5.00 37.0 5.35 40.0 0.0 0
39.00 XME1422H39 4.45 0.00 4.40 81.0 4.85 45.0 0.0 0
39.50 XME1422H39.5 3.95 0.00 3.90 81.0 4.35 45.0 0.0 0
40.00 XME1422H40 3.45 0.00 3.40 82.0 3.85 45.0 0.0 0
40.50 XME1422H40.5 3.20 0.00 3.00 37.0 3.35 41.0 0.0 0
41.00 XME1422H41 2.58 0.00 2.51 40.0 2.81 41.0 0.0 0
41.50 XME1422H41.5 2.24 0.00 1.94 62.0 2.31 41.0 0.0 0
42.00 XME1422H42 1.16 -0.58 1.48 45.0 1.80 39.0 1.0 1
42.50 XME1422H42.5 1.28 0.00 0.96 44.0 1.40 42.0 0.0 0
43.00 XME1422H43 0.48 -0.33 0.54 43.0 0.83 40.0 6.0 21
43.50 XME1422H43.5 0.39 -0.04 0.24 41.0 0.42 39.0 129.0 127
44.00 XME1422H44 0.31 0.00 0.07 26.0 0.13 20.0 1.0 127
44.50 XME1422H44.5 0.09 0.00 0.03 1.0 0.10 46.0 1.0 1
45.00 XME1422H45 0.13 0.00 0.01 10.0 0.12 150.0 0.0 0
45.50 XME1422H45.5 0.10 0.00 0.00 0.0 0.07 37.0 0.0 0
46.00 XME1422H46 0.07 0.00 0.00 0.0 0.09 37.0 0.0 0
46.50 XME1422H46.5 0.05 0.00 0.00 0.0 0.09 37.0 0.0 0
47.00 XME1422H47 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
47.50 XME1422H47.5 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
48.00 XME1422H48 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
48.50 XME1422H48.5 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
49.00 XME1422H49 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
49.50 XME1422H49.5 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
50.00 XME1422H50 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
50.50 XME1422H50.5 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
51.00 XME1422H51 0.03 0.00 0.00 0.0 0.12 48.0 0.0 0
51.50 XME1422H51.5 0.03 0.00 0.00 0.0 0.12 48.0 0.0 0
52.00 XME1422H52 0.03 0.00 0.00 0.0 0.12 48.0 0.0 0
52.50 XME1422H52.5 0.03 0.00 0.00 0.0 0.12 48.0 0.0 0
53.00 XME1422H53 0.03 0.00 0.00 0.0 0.12 48.0 0.0 0

Put Options: XME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 XME1422T32 0.03 0.00 0.00 0.0 0.14 150.0 0.0 0
33.00 XME1422T33 0.03 0.00 0.00 0.0 0.14 150.0 0.0 0
34.00 XME1422T34 0.03 0.00 0.00 0.0 0.14 150.0 0.0 0
35.00 XME1422T35 0.03 0.00 0.00 0.0 0.12 47.0 0.0 0
36.00 XME1422T36 0.03 0.00 0.00 0.0 0.12 48.0 0.0 0
36.50 XME1422T36.5 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
37.00 XME1422T37 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
37.50 XME1422T37.5 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
38.00 XME1422T38 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
38.50 XME1422T38.5 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
39.00 XME1422T39 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
39.50 XME1422T39.5 0.03 0.00 0.00 0.0 0.12 37.0 0.0 0
40.00 XME1422T40 0.05 0.00 0.00 0.0 0.11 37.0 0.0 0
40.50 XME1422T40.5 0.07 0.00 0.00 0.0 0.10 37.0 0.0 0
41.00 XME1422T41 0.09 -0.03 0.00 0.0 0.09 37.0 4.0 2
41.50 XME1422T41.5 0.03 0.00 0.01 150.0 0.10 150.0 2.0 2
42.00 XME1422T42 0.10 0.00 0.01 45.0 0.10 150.0 0.0 0
42.50 XME1422T42.5 0.12 0.00 0.03 16.0 0.12 150.0 0.0 0
43.00 XME1422T43 0.08 0.00 0.02 37.0 0.17 39.0 2.0 16
43.50 XME1422T43.5 0.24 0.12 0.06 37.0 0.24 36.0 4.0 4
44.00 XME1422T44 0.26 0.00 0.36 39.0 0.56 45.0 0.0 0
44.50 XME1422T44.5 0.61 0.00 0.70 42.0 1.08 67.0 0.0 0
45.00 XME1422T45 0.95 0.00 1.16 42.0 1.59 64.0 0.0 0
45.50 XME1422T45.5 1.44 0.00 1.71 50.0 2.08 60.0 0.0 0
46.00 XME1422T46 1.93 0.00 2.11 244.0 2.59 275.0 0.0 0
46.50 XME1422T46.5 2.43 0.00 2.70 20.0 3.00 26.0 0.0 0
47.00 XME1422T47 2.93 0.00 3.20 20.0 3.50 26.0 0.0 0
47.50 XME1422T47.5 3.40 0.00 3.65 47.0 6.25 10.0 0.0 0
48.00 XME1422T48 3.90 0.00 4.15 47.0 6.65 112.0 0.0 0
48.50 XME1422T48.5 4.40 0.00 4.65 47.0 5.00 33.0 0.0 0
49.00 XME1422T49 4.65 0.00 3.30 112.0 7.65 112.0 0.0 0
49.50 XME1422T49.5 5.30 0.00 3.80 112.0 8.15 112.0 0.0 0
50.00 XME1422T50 5.80 0.00 4.50 16.0 8.65 112.0 0.0 0
50.50 XME1422T50.5 6.30 0.00 6.65 47.0 7.00 33.0 0.0 0
51.00 XME1422T51 6.90 0.00 5.30 112.0 9.60 112.0 0.0 0
51.50 XME1422T51.5 7.30 0.00 7.65 47.0 8.10 87.0 0.0 0
52.00 XME1422T52 7.80 0.00 8.15 47.0 8.60 87.0 0.0 0
52.50 XME1422T52.5 8.30 0.00 8.65 47.0 9.05 60.0 0.0 0
53.00 XME1422T53 8.80 0.00 9.15 46.0 9.50 34.0 0.0 0
Trading Center