SPDR S&P Mtl Mn Shs  $41.43

up +0.41


16/9/2014 04:00 PM  |  : XME
Last Trade: 41.43
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 0.41 (1.00 %)
Prev Close: 41.02
Open: 40.81
Bid: 37.70
Ask: 44.00
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 6%
Options:

Call Options: XME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XME1420I22 17.05 0.00 17.15 20.0 21.50 140.0 0.0 0
23.00 XME1420I23 17.45 0.00 17.65 140.0 18.70 122.0 0.0 0
24.00 XME1420I24 16.45 0.00 16.70 140.0 17.95 140.0 0.0 0
25.00 XME1420I25 15.70 1.65 14.65 20.0 18.20 20.0 11.0 11
26.00 XME1420I26 13.05 0.00 13.65 10.0 17.60 31.0 0.0 0
27.00 XME1420I27 11.90 0.00 13.65 99.0 14.70 74.0 0.0 0
28.00 XME1420I28 10.90 0.00 12.65 99.0 15.60 21.0 0.0 0
29.00 XME1420I29 9.90 0.00 10.15 140.0 14.50 140.0 0.0 0
30.00 XME1420I30 9.75 0.00 9.80 140.0 13.15 140.0 0.0 0
31.00 XME1420I31 9.40 0.00 8.10 140.0 11.65 140.0 0.0 0
32.00 XME1420I32 10.20 1.50 8.65 46.0 9.70 31.0 10.0 10
33.00 XME1420I33 8.85 1.15 7.65 207.0 8.70 198.0 1.0 1
34.00 XME1420I34 9.50 2.80 7.00 240.0 7.70 240.0 9.0 16
35.00 XME1420I35 8.50 2.80 6.00 140.0 6.70 140.0 9.0 23
35.50 XME1420I35.5 6.00 0.80 5.50 236.0 6.20 224.0 9.0 27
36.00 XME1420I36 7.70 3.00 5.00 224.0 5.70 107.0 18.0 47
36.50 XME1420I36.5 5.00 0.80 4.50 67.0 5.20 67.0 1.0 10
37.00 XME1420I37 6.75 3.05 4.00 67.0 4.70 65.0 27.0 41
37.50 XME1420I37.5 6.10 2.90 3.50 224.0 4.20 65.0 18.0 18
38.00 XME1420I38 3.35 0.64 3.00 224.0 3.70 67.0 2.0 135
38.50 XME1420I38.5 3.10 0.84 2.53 67.0 3.20 83.0 1.0 11
39.00 XME1420I39 2.95 1.19 2.02 224.0 2.67 51.0 1.0 171
39.50 XME1420I39.5 2.45 1.13 1.53 45.0 2.18 52.0 1.0 18
40.00 XME1420I40 0.92 0.02 1.09 45.0 1.68 44.0 72.0 1,049
40.50 XME1420I40.5 0.96 0.30 0.92 42.0 1.19 55.0 24.0 57
41.00 XME1420I41 0.60 0.22 0.53 45.0 0.76 107.0 104.0 944
41.50 XME1420I41.5 0.34 0.23 0.24 82.0 0.40 114.0 13.0 257
42.00 XME1420I42 0.16 0.03 0.11 20.0 0.14 20.0 221.0 1,559
42.50 XME1420I42.5 0.22 0.20 0.02 992.0 0.14 133.0 1.0 187
43.00 XME1420I43 0.05 0.04 0.01 120.0 0.09 999.0 106.0 1,564
43.50 XME1420I43.5 0.07 0.06 0.01 10.0 0.06 533.0 10.0 164
44.00 XME1420I44 0.03 0.02 0.01 10.0 0.05 827.0 12.0 2,189
44.50 XME1420I44.5 0.06 0.01 0.01 39.0 0.04 39.0 12.0 1,573
45.00 XME1420I45 0.03 -0.01 0.01 1.0 0.03 39.0 2.0 3,600
45.50 XME1420I45.5 0.27 0.23 0.02 439.0 0.03 39.0 4.0 4
46.00 XME1420I46 0.02 0.00 0.01 17.0 0.08 10.0 3.0 3,458
46.50 XME1420I46.5 0.06 0.02 0.01 56.0 0.03 58.0 3.0 3
47.00 XME1420I47 0.08 0.07 0.01 121.0 0.01 20.0 30.0 3,565
47.50 XME1420I47.5 0.14 0.00 0.01 17.0 0.03 58.0 0.0 0
48.00 XME1420I48 0.06 0.03 0.01 16.0 0.03 43.0 1.0 87
48.50 XME1420I48.5 0.03 0.00 0.00 0.0 0.03 55.0 0.0 0
49.00 XME1420I49 0.01 -0.02 0.01 26.0 0.03 78.0 80.0 270
49.50 XME1420I49.5 0.03 0.00 0.00 0.0 0.03 53.0 0.0 0
50.00 XME1420I50 0.03 0.00 0.01 71.0 0.03 81.0 1.0 40
51.00 XME1420I51 0.29 0.26 0.01 91.0 0.03 84.0 1.0 2
52.00 XME1420I52 0.03 0.00 0.01 10.0 0.03 66.0 0.0 24
53.00 XME1420I53 0.23 0.20 0.01 10.0 0.03 91.0 15.0 35
54.00 XME1420I54 0.03 0.00 0.01 10.0 0.03 131.0 2.0 4
55.00 XME1420I55 0.03 0.00 0.01 10.0 0.03 100.0 0.0 0
56.00 XME1420I56 0.03 0.00 0.01 10.0 0.03 101.0 0.0 0
57.00 XME1420I57 0.03 0.00 0.01 1.0 0.03 100.0 0.0 0
58.00 XME1420I58 0.03 0.00 0.01 498.0 0.03 77.0 0.0 0
59.00 XME1420I59 0.03 0.00 0.01 76.0 0.03 94.0 0.0 0
60.00 XME1420I60 0.03 0.00 0.01 10.0 0.03 94.0 0.0 0
61.00 XME1420I61 0.03 0.00 0.01 10.0 0.03 98.0 0.0 0
62.00 XME1420I62 0.03 0.00 0.01 10.0 0.03 77.0 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 76.0 0.0 0
23.00 XME1420U23 0.06 0.03 0.01 31.0 0.03 97.0 1.0 1
24.00 XME1420U24 0.09 0.06 0.01 10.0 0.03 82.0 10.0 10
25.00 XME1420U25 0.27 0.24 0.01 30.0 0.03 80.0 347.0 314
26.00 XME1420U26 0.03 0.00 0.01 26.0 0.03 94.0 0.0 0
27.00 XME1420U27 0.05 0.02 0.01 10.0 0.03 102.0 1.0 95
28.00 XME1420U28 0.02 -0.01 0.01 10.0 0.03 79.0 2.0 2
29.00 XME1420U29 0.50 0.47 0.01 10.0 0.03 57.0 8.0 14
30.00 XME1420U30 0.04 0.00 0.04 5.0 0.03 57.0 983.0 958
31.00 XME1420U31 0.05 0.02 0.01 32.0 0.03 72.0 12.0 12
32.00 XME1420U32 0.04 -0.09 0.01 31.0 0.03 73.0 20.0 856
33.00 XME1420U33 0.23 0.20 0.01 36.0 0.03 30.0 10.0 913
34.00 XME1420U34 0.35 0.26 0.01 155.0 0.14 288.0 10.0 405
35.00 XME1420U35 0.01 -0.03 0.01 30.0 0.02 1.0 30.0 2,221
35.50 XME1420U35.5 0.09 0.00 0.01 37.0 0.14 347.0 0.0 0
36.00 XME1420U36 0.24 0.19 0.02 370.0 0.05 62.0 10.0 1,070
36.50 XME1420U36.5 0.06 0.00 0.02 16.0 0.05 20.0 0.0 0
37.00 XME1420U37 0.07 -0.01 0.03 1.0 0.06 49.0 10.0 394
37.50 XME1420U37.5 0.03 -0.06 0.01 650.0 0.07 48.0 2.0 2
38.00 XME1420U38 0.09 0.00 0.01 10.0 0.09 158.0 5.0 4,844
38.50 XME1420U38.5 0.14 0.00 0.01 45.0 0.13 326.0 0.0 0
39.00 XME1420U39 0.01 -0.13 0.02 38.0 0.14 226.0 1.0 3,078
39.50 XME1420U39.5 0.01 0.00 0.01 42.0 0.15 257.0 0.0 0
40.00 XME1420U40 0.08 -0.07 0.05 20.0 0.11 50.0 74.0 2,234
40.50 XME1420U40.5 0.17 -0.02 0.09 99.0 0.33 527.0 1.0 1
41.00 XME1420U41 0.27 -0.17 0.16 48.0 0.28 39.0 231.0 1,461
41.50 XME1420U41.5 1.03 0.12 0.34 50.0 0.51 20.0 39.0 210
42.00 XME1420U42 1.50 0.35 0.79 32.0 0.91 39.0 14.0 1,201
42.50 XME1420U42.5 1.73 0.00 1.06 45.0 1.37 54.0 29.0 155
43.00 XME1420U43 1.73 -0.47 1.53 20.0 1.91 140.0 12.0 15,974
43.50 XME1420U43.5 2.18 0.09 1.97 20.0 2.67 140.0 1.0 222
44.00 XME1420U44 2.57 0.00 2.50 86.0 3.20 224.0 17.0 508
44.50 XME1420U44.5 3.15 0.15 2.97 58.0 3.70 50.0 1.0 64
45.00 XME1420U45 2.25 -1.30 3.45 20.0 4.20 140.0 25.0 227
45.50 XME1420U45.5 4.55 0.00 4.00 202.0 4.70 207.0 5.0 121
46.00 XME1420U46 3.15 -1.35 4.50 487.0 5.20 918.0 1.0 344
46.50 XME1420U46.5 4.85 -0.15 2.87 20.0 5.70 140.0 1.0 3
47.00 XME1420U47 6.15 0.00 5.50 661.0 6.20 981.0 48.0 105
47.50 XME1420U47.5 4.60 -1.40 6.00 140.0 8.30 1.0 45.0 45
48.00 XME1420U48 5.20 -1.30 6.50 380.0 7.20 812.0 1.0 25
48.50 XME1420U48.5 5.10 -1.85 6.95 149.0 9.50 20.0 1.0 1
49.00 XME1420U49 6.55 0.00 7.45 39.0 10.10 11.0 0.0 0
49.50 XME1420U49.5 7.85 0.00 7.95 105.0 8.30 55.0 0.0 0
50.00 XME1420U50 7.50 0.00 8.40 1.0 8.75 100.0 0.0 0
51.00 XME1420U51 8.85 -0.60 9.45 43.0 9.90 140.0 20.0 20
52.00 XME1420U52 10.40 0.00 10.45 24.0 10.95 22.0 0.0 0
53.00 XME1420U53 11.15 -0.25 11.45 43.0 12.55 140.0 19.0 13
54.00 XME1420U54 12.20 0.00 12.45 140.0 14.95 140.0 0.0 0
55.00 XME1420U55 13.20 0.00 13.45 140.0 16.10 140.0 0.0 0
56.00 XME1420U56 14.30 0.00 14.45 140.0 17.05 1.0 0.0 0
57.00 XME1420U57 15.20 0.00 15.45 140.0 18.10 11.0 0.0 0
58.00 XME1420U58 16.20 -0.10 16.45 22.0 17.50 140.0 10.0 10
59.00 XME1420U59 17.20 0.00 17.45 123.0 17.95 140.0 0.0 0
60.00 XME1420U60 17.05 0.00 18.25 140.0 19.50 140.0 0.0 0
61.00 XME1420U61 18.20 0.00 19.30 140.0 19.90 140.0 0.0 0
62.00 XME1420U62 19.05 0.00 20.45 123.0 21.50 140.0 0.0 0
Trading Center