$33.74 0.00 (0.00%) SPDR S&P Mtl Mn Shs - NYSEARCA

Oct. 20, 2014 | 02:10 PM
Last Trade: 33.74
Trade Time: Oct 20 02:10 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 33.74
Open: 33.60
Bid: 33.72
Ask: 33.74
Options:

Call Options: XME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 XME1424J23 10.60 0.00 10.10 818.0 11.25 539.0 0.0 0
24.00 XME1424J24 9.50 0.00 9.50 173.0 9.85 84.0 0.0 0
25.00 XME1424J25 8.55 0.00 8.50 234.0 8.85 146.0 0.0 0
26.00 XME1424J26 7.55 0.00 7.50 227.0 7.85 96.0 0.0 0
26.50 XME1424J26.5 7.10 0.00 7.00 221.0 7.35 141.0 0.0 0
27.00 XME1424J27 6.60 0.00 6.50 218.0 6.85 89.0 0.0 0
27.00 XME1431J27 6.60 0.00 6.50 336.0 7.30 954.0 0.0 0
27.50 XME1424J27.5 6.10 0.00 6.00 449.0 6.35 77.0 0.0 0
27.50 XME1431J27.5 6.15 0.00 6.05 185.0 6.80 599.0 0.0 0
28.00 XME1424J28 5.20 -0.40 5.50 398.0 5.85 88.0 2.0 2
28.00 XME1431J28 5.65 0.00 5.55 197.0 6.30 593.0 0.0 0
28.50 XME1424J28.5 5.60 0.50 5.05 197.0 5.30 129.0 14.0 0
28.50 XME1431J28.5 5.15 0.00 5.05 311.0 5.80 636.0 0.0 0
29.00 XME1424J29 4.65 0.00 4.55 125.0 4.85 130.0 0.0 0
29.00 XME1431J29 4.65 0.00 4.60 469.0 5.35 217.0 0.0 0
29.50 XME1424J29.5 2.34 -1.76 4.05 689.0 4.35 652.0 28.0 28
29.50 XME1431J29.5 3.80 -0.40 4.10 827.0 4.55 1001.0 10.0 10
30.00 XME1424J30 1.97 -1.63 3.55 860.0 3.90 323.0 1.0 10
30.00 XME1431J30 4.00 0.00 3.65 709.0 4.15 1054.0 22.0 23
30.50 XME1424J30.5 3.15 0.00 3.10 753.0 3.45 950.0 0.0 0
30.50 XME1431J30.5 1.78 -1.57 3.15 121.0 3.40 110.0 60.0 60
31.00 XME1424J31 2.00 -0.69 2.60 804.0 2.96 1129.0 13.0 13
31.00 XME1431J31 2.95 0.05 2.72 475.0 2.95 664.0 1.0 1
31.50 XME1424J31.5 2.26 0.00 2.15 224.0 2.51 1156.0 0.0 0
31.50 XME1431J31.5 2.27 -0.19 2.28 638.0 2.49 29.0 20.0 23
32.00 XME1424J32 1.16 -0.73 1.82 310.0 1.97 26.0 4.0 15
32.00 XME1431J32 1.61 -0.45 1.89 139.0 2.11 124.0 8.0 28
32.50 XME1424J32.5 1.36 -0.09 1.41 10.0 1.50 709.0 42.0 81
32.50 XME1431J32.5 1.72 0.03 1.58 128.0 1.70 24.0 4.0 56
33.00 XME1424J33 1.23 0.13 0.96 120.0 1.04 141.0 4.0 44
33.00 XME1431J33 1.45 0.00 1.26 120.0 1.34 29.0 9.0 41
33.50 XME1424J33.5 1.56 0.00 0.63 198.0 0.76 143.0 1.0 112
33.50 XME1431J33.5 1.18 0.03 0.95 218.0 1.03 21.0 2.0 154
34.00 XME1424J34 0.52 -0.02 0.40 120.0 0.46 100.0 2.0 63
34.00 XME1431J34 0.90 0.00 0.67 109.0 0.74 105.0 9.0 48
34.50 XME1424J34.5 0.22 -0.14 0.25 78.0 0.30 231.0 45.0 164
34.50 XME1431J34.5 0.69 0.00 0.47 105.0 0.53 100.0 1.0 275
35.00 XME1424J35 0.39 0.31 0.13 202.0 0.18 27.0 8.0 104
35.00 XME1431J35 0.53 0.00 0.30 602.0 0.38 221.0 10.0 65
35.50 XME1424J35.5 0.17 -0.07 0.06 555.0 0.19 1558.0 7.0 110
35.50 XME1431J35.5 0.39 0.00 0.20 600.0 0.28 181.0 14.0 98
36.00 XME1424J36 0.21 0.00 0.03 341.0 0.13 1162.0 27.0 37
36.00 XME1431J36 0.28 0.00 0.14 166.0 0.22 268.0 19.0 655
36.50 XME1424J36.5 0.04 0.00 0.04 118.0 0.24 1053.0 0.0 0
36.50 XME1431J36.5 0.05 0.00 0.10 71.0 0.25 1580.0 0.0 0
37.00 XME1424J37 0.04 0.00 0.03 99.0 0.22 805.0 0.0 0
37.00 XME1431J37 0.21 0.00 0.08 22.0 0.24 1079.0 3.0 7
37.50 XME1424J37.5 0.23 0.21 0.02 79.0 0.19 1869.0 10.0 10
37.50 XME1431J37.5 0.07 0.00 0.06 54.0 0.23 699.0 0.0 0
38.00 XME1424J38 0.88 0.87 0.01 101.0 0.18 520.0 1.0 1
38.00 XME1431J38 0.04 0.00 0.04 56.0 0.24 1110.0 0.0 0
38.50 XME1424J38.5 0.01 0.00 0.01 43.0 0.17 461.0 0.0 0
38.50 XME1431J38.5 0.17 0.13 0.03 60.0 0.16 478.0 1.0 1
39.00 XME1424J39 0.01 0.00 0.01 44.0 0.10 2.0 0.0 0
39.00 XME1431J39 0.19 0.16 0.02 70.0 0.18 684.0 30.0 26
39.50 XME1424J39.5 0.01 0.00 0.01 3.0 0.15 592.0 0.0 0
39.50 XME1431J39.5 0.02 0.00 0.01 59.0 0.14 980.0 0.0 0
40.00 XME1424J40 0.17 0.00 0.02 31.0 0.15 464.0 0.0 0
40.00 XME1431J40 0.01 0.00 0.01 43.0 0.16 25.0 0.0 0
40.50 XME1424J40.5 0.16 0.00 0.01 73.0 0.13 442.0 0.0 0
40.50 XME1431J40.5 0.13 0.12 0.01 149.0 0.15 495.0 1.0 1
41.00 XME1424J41 0.16 0.00 0.01 17.0 0.10 25.0 0.0 0
41.00 XME1431J41 0.01 0.00 0.01 23.0 0.15 495.0 0.0 0
41.50 XME1424J41.5 0.13 0.00 0.01 99.0 0.10 458.0 0.0 0
41.50 XME1431J41.5 0.17 0.00 0.01 61.0 0.14 676.0 0.0 0
42.00 XME1424J42 0.13 0.00 0.01 40.0 0.10 458.0 0.0 0
42.00 XME1431J42 0.16 0.00 0.01 50.0 0.13 678.0 0.0 0
42.50 XME1424J42.5 0.11 0.00 0.01 28.0 0.07 328.0 0.0 0
42.50 XME1431J42.5 0.16 0.00 0.01 92.0 0.13 478.0 0.0 0
43.00 XME1424J43 0.11 0.00 0.01 51.0 0.06 413.0 0.0 0
43.00 XME1431J43 0.16 0.00 0.01 18.0 0.13 447.0 0.0 0
43.50 XME1424J43.5 0.10 0.00 0.00 0.0 0.06 227.0 0.0 0
43.50 XME1431J43.5 0.14 0.00 0.01 50.0 0.12 448.0 0.0 0
44.00 XME1424J44 0.08 0.00 0.00 0.0 0.06 226.0 0.0 0
44.00 XME1431J44 0.13 0.00 0.00 0.0 0.10 291.0 0.0 0
44.50 XME1424J44.5 0.07 0.00 0.00 0.0 0.05 215.0 0.0 0
44.50 XME1431J44.5 0.13 0.00 0.00 0.0 0.10 291.0 0.0 0
45.00 XME1424J45 0.06 0.00 0.00 0.0 0.03 131.0 0.0 0
45.00 XME1431J45 0.14 0.00 0.00 0.0 0.10 280.0 0.0 0
45.50 XME1424J45.5 0.07 0.00 0.00 0.0 0.03 168.0 0.0 0
45.50 XME1431J45.5 0.14 0.00 0.00 0.0 0.09 288.0 0.0 0
46.00 XME1424J46 0.06 0.00 0.00 0.0 0.03 170.0 0.0 0
46.00 XME1431J46 0.10 0.00 0.00 0.0 0.07 220.0 0.0 0
46.50 XME1424J46.5 0.04 0.00 0.00 0.0 0.03 181.0 0.0 0
46.50 XME1431J46.5 0.10 0.00 0.00 0.0 0.06 223.0 0.0 0
47.00 XME1424J47 0.03 0.00 0.00 0.0 0.03 182.0 0.0 0
47.00 XME1431J47 0.10 0.00 0.00 0.0 0.07 240.0 0.0 0
47.50 XME1424J47.5 0.03 0.00 0.00 0.0 0.03 179.0 0.0 0
47.50 XME1431J47.5 0.10 0.00 0.00 0.0 0.07 232.0 0.0 0

Put Options: XME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 XME1424V23 0.05 0.00 0.00 0.0 0.04 25.0 0.0 0
24.00 XME1424V24 0.09 0.00 0.01 89.0 0.07 196.0 0.0 0
25.00 XME1424V25 0.13 0.00 0.01 62.0 0.10 287.0 0.0 0
26.00 XME1424V26 0.01 0.00 0.01 10.0 0.16 418.0 0.0 0
26.50 XME1424V26.5 0.01 0.00 0.01 79.0 0.24 450.0 0.0 0
27.00 XME1424V27 0.01 0.00 0.01 251.0 0.25 470.0 0.0 0
27.00 XME1431V27 0.05 0.00 0.03 252.0 0.25 529.0 0.0 0
27.50 XME1424V27.5 0.01 0.00 0.01 43.0 0.24 1102.0 0.0 0
27.50 XME1431V27.5 0.05 0.00 0.03 366.0 0.24 990.0 0.0 0
28.00 XME1424V28 0.01 0.00 0.01 43.0 0.24 1088.0 0.0 0
28.00 XME1431V28 0.06 0.00 0.05 81.0 0.19 833.0 0.0 0
28.50 XME1424V28.5 0.01 0.00 0.01 260.0 0.05 43.0 0.0 0
28.50 XME1431V28.5 0.07 0.00 0.04 520.0 0.24 478.0 0.0 0
29.00 XME1424V29 0.02 0.00 0.02 87.0 0.19 927.0 0.0 0
29.00 XME1431V29 0.09 0.00 0.06 347.0 0.16 684.0 0.0 0
29.50 XME1424V29.5 0.03 0.00 0.02 181.0 0.20 1761.0 0.0 0
29.50 XME1431V29.5 0.30 0.22 0.07 218.0 0.20 1140.0 1.0 1
30.00 XME1424V30 0.25 0.21 0.03 99.0 0.16 1678.0 1.0 1
30.00 XME1431V30 0.13 0.00 0.08 561.0 0.23 630.0 1.0 21
30.50 XME1424V30.5 0.48 0.42 0.04 98.0 0.23 936.0 21.0 21
30.50 XME1431V30.5 0.27 0.10 0.12 218.0 0.24 1416.0 10.0 15
31.00 XME1424V31 0.32 0.24 0.06 90.0 0.15 1273.0 1.0 97
31.00 XME1431V31 0.70 0.48 0.15 223.0 0.24 859.0 13.0 30
31.50 XME1424V31.5 0.40 0.28 0.08 147.0 0.23 1997.0 50.0 124
31.50 XME1431V31.5 0.38 0.10 0.20 397.0 0.26 41.0 10.0 47
32.00 XME1424V32 0.14 0.00 0.12 63.0 0.16 228.0 31.0 154
32.00 XME1431V32 0.48 0.12 0.28 120.0 0.34 360.0 30.0 100
32.50 XME1424V32.5 0.54 0.29 0.17 115.0 0.21 5.0 10.0 76
32.50 XME1431V32.5 1.03 0.53 0.38 137.0 0.45 536.0 9.0 27
33.00 XME1424V33 0.31 -0.08 0.29 110.0 0.35 134.0 23.0 14
33.00 XME1431V33 1.21 0.60 0.53 105.0 0.62 144.0 15.0 648
33.50 XME1424V33.5 0.56 0.00 0.42 130.0 0.54 1001.0 15.0 405
33.50 XME1431V33.5 1.52 0.72 0.73 100.0 0.80 109.0 20.0 33
34.00 XME1424V34 0.70 -0.08 0.65 127.0 0.77 709.0 1.0 38
34.00 XME1431V34 1.82 0.80 0.91 110.0 1.02 473.0 20.0 40
34.50 XME1424V34.5 0.64 0.00 1.01 36.0 1.19 1341.0 10.0 10
34.50 XME1431V34.5 2.16 0.87 1.22 10.0 1.35 127.0 20.0 24
35.00 XME1424V35 1.55 0.00 1.32 106.0 1.51 1208.0 5.0 67
35.00 XME1431V35 1.72 0.00 1.56 125.0 1.74 148.0 4.0 235
35.50 XME1424V35.5 1.27 0.00 1.76 86.0 1.95 1124.0 31.0 87
35.50 XME1431V35.5 2.07 -0.01 1.94 109.0 2.12 962.0 1.0 45
36.00 XME1424V36 4.00 1.83 2.16 961.0 2.52 980.0 26.0 39
36.00 XME1431V36 1.19 -1.15 2.39 274.0 2.63 1040.0 2.0 34
36.50 XME1424V36.5 2.59 0.06 2.64 307.0 3.00 1257.0 20.0 21
36.50 XME1431V36.5 2.75 0.00 2.80 278.0 3.05 512.0 0.0 0
37.00 XME1424V37 1.44 -1.66 2.86 1371.0 3.55 1079.0 5.0 5
37.00 XME1431V37 1.17 -2.08 3.15 916.0 3.55 810.0 14.0 14
37.50 XME1424V37.5 3.60 0.00 3.35 945.0 4.05 482.0 0.0 0
37.50 XME1431V37.5 3.30 0.00 3.40 780.0 4.10 670.0 0.0 0
38.00 XME1424V38 1.41 -2.69 3.80 1255.0 4.50 1012.0 15.0 15
38.00 XME1431V38 4.05 0.00 3.85 783.0 4.55 322.0 0.0 0
38.50 XME1424V38.5 4.60 0.00 4.30 956.0 5.00 484.0 0.0 0
38.50 XME1431V38.5 7.00 2.40 4.35 1133.0 5.05 696.0 10.0 10
39.00 XME1424V39 5.10 0.00 4.80 940.0 5.55 719.0 0.0 0
39.00 XME1431V39 4.40 0.00 4.85 777.0 5.60 565.0 0.0 0
39.50 XME1424V39.5 5.60 0.00 5.30 878.0 6.05 609.0 0.0 0
39.50 XME1431V39.5 5.60 0.00 5.30 786.0 6.10 685.0 0.0 0
40.00 XME1424V40 6.10 0.00 5.80 905.0 6.55 703.0 0.0 0
40.00 XME1431V40 4.60 -0.80 5.80 942.0 6.60 883.0 20.0 20
40.50 XME1424V40.5 6.60 0.00 6.30 929.0 7.05 870.0 0.0 0
40.50 XME1431V40.5 5.90 0.00 6.30 781.0 7.10 585.0 0.0 0
41.00 XME1424V41 7.10 0.00 6.75 881.0 7.55 855.0 0.0 0
41.00 XME1431V41 6.35 0.00 6.80 770.0 7.55 507.0 0.0 0
41.50 XME1424V41.5 7.60 0.00 7.25 177.0 8.05 135.0 0.0 0
41.50 XME1431V41.5 6.85 0.00 7.30 762.0 8.05 394.0 0.0 0
42.00 XME1424V42 7.55 0.00 7.75 174.0 8.55 152.0 0.0 0
42.00 XME1431V42 7.35 0.00 7.80 703.0 8.55 629.0 0.0 0
42.50 XME1424V42.5 8.00 0.00 8.25 174.0 9.05 148.0 0.0 0
42.50 XME1431V42.5 7.85 0.00 8.30 660.0 9.05 572.0 0.0 0
43.00 XME1424V43 8.50 0.00 8.75 174.0 9.55 149.0 0.0 0
43.00 XME1431V43 8.35 0.00 8.75 279.0 9.60 134.0 0.0 0
43.50 XME1424V43.5 9.00 0.00 9.25 11.0 10.30 168.0 0.0 0
43.50 XME1431V43.5 8.85 0.00 9.30 178.0 10.30 339.0 0.0 0
44.00 XME1424V44 9.50 0.00 9.35 40.0 11.00 170.0 0.0 0
44.00 XME1431V44 9.80 0.00 9.80 178.0 10.80 241.0 0.0 0
44.50 XME1424V44.5 10.00 0.00 10.25 11.0 11.50 172.0 0.0 0
44.50 XME1431V44.5 9.85 0.00 9.95 11.0 11.45 441.0 0.0 0
45.00 XME1424V45 10.85 0.00 10.50 430.0 12.15 448.0 0.0 0
45.00 XME1431V45 10.80 0.00 10.55 11.0 11.95 290.0 0.0 0
45.50 XME1424V45.5 11.35 0.00 11.00 541.0 12.75 502.0 0.0 0
45.50 XME1431V45.5 11.30 0.00 10.80 20.0 12.45 210.0 0.0 0
46.00 XME1424V46 11.80 0.00 11.50 57.0 13.25 170.0 0.0 0
46.00 XME1431V46 11.80 0.00 11.60 21.0 13.10 11.0 0.0 0
46.50 XME1424V46.5 12.00 0.00 12.00 57.0 13.75 170.0 0.0 0
46.50 XME1431V46.5 12.30 0.00 12.05 11.0 13.60 21.0 0.0 0
47.00 XME1424V47 12.45 0.00 12.50 10.0 14.25 48.0 0.0 0
47.00 XME1431V47 12.80 0.00 12.30 20.0 13.95 140.0 0.0 0
47.50 XME1424V47.5 12.55 0.00 13.00 253.0 14.75 453.0 0.0 0
47.50 XME1431V47.5 13.30 0.00 13.05 11.0 14.40 420.0 0.0 0