$35.53 -0.24 (-0.67%) SPDR S&P Mtl Mn Shs - NYSEARCA

Nov. 24, 2014 | 04:00 PM
Last Trade: 35.53
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: -0.24 (-0.67%)
Prev Close: 35.77
Open: 35.75
Bid: 34.83
Ask: 35.83
Options:

Call Options: XME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XME1428K25 10.45 0.00 10.25 82.0 10.70 80.0 0.0 0
26.50 XME1428K26.5 9.00 0.00 8.75 112.0 9.20 112.0 0.0 0
27.00 XME1428K27 8.50 0.00 8.25 112.0 8.70 112.0 0.0 0
27.50 XME1428K27.5 8.00 0.00 7.75 112.0 8.20 112.0 0.0 0
28.00 XME1428K28 7.50 0.00 7.25 91.0 7.60 44.0 0.0 0
28.50 XME1428K28.5 7.00 0.00 6.75 93.0 7.10 55.0 0.0 0
29.00 XME1428K29 6.50 0.00 6.30 104.0 6.60 47.0 0.0 0
29.50 XME1428K29.5 6.00 0.00 5.80 44.0 6.10 44.0 16.0 16
30.00 XME1428K30 2.92 -2.58 5.30 44.0 5.60 55.0 8.0 8
30.50 XME1428K30.5 4.85 -0.15 4.80 47.0 5.10 36.0 20.0 20
31.00 XME1428K31 4.50 -0.05 4.45 44.0 4.60 48.0 24.0 4
31.50 XME1428K31.5 4.05 0.00 3.80 108.0 4.25 112.0 0.0 0
32.00 XME1428K32 3.30 -0.25 3.30 112.0 3.75 112.0 8.0 10
32.50 XME1428K32.5 2.85 -0.20 2.81 112.0 3.25 112.0 1.0 46
33.00 XME1428K33 2.59 0.00 2.33 112.0 2.63 49.0 0.0 0
33.50 XME1428K33.5 2.44 0.33 1.84 112.0 2.13 52.0 2.0 2
34.00 XME1428K34 1.56 -0.47 1.47 66.0 1.62 60.0 18.0 118
34.50 XME1428K34.5 1.62 0.00 1.05 45.0 1.14 51.0 5.0 9
35.00 XME1428K35 1.18 0.30 0.62 48.0 0.73 45.0 1.0 174
35.50 XME1428K35.5 0.39 -0.20 0.31 37.0 0.41 44.0 57.0 162
36.00 XME1428K36 0.23 -0.27 0.04 65.0 0.22 23.0 269.0 10
36.50 XME1428K36.5 0.23 0.00 0.04 44.0 0.14 113.0 4.0 64
37.00 XME1428K37 0.18 0.00 0.02 28.0 0.20 232.0 29.0 465
37.50 XME1428K37.5 0.34 0.30 0.01 16.0 0.17 212.0 19.0 35
38.00 XME1428K38 0.08 0.06 0.01 38.0 0.14 204.0 4.0 9
38.50 XME1428K38.5 0.07 0.00 0.01 39.0 0.14 216.0 50.0 543
39.00 XME1428K39 0.04 0.00 0.01 26.0 0.14 198.0 60.0 100
39.50 XME1428K39.5 0.06 0.05 0.01 11.0 0.14 99.0 23.0 24
40.00 XME1428K40 0.01 0.00 0.01 75.0 0.14 99.0 0.0 0
40.50 XME1428K40.5 0.01 0.00 0.01 10.0 0.12 66.0 0.0 0
41.00 XME1428K41 0.08 0.00 0.01 46.0 0.10 66.0 0.0 0
41.50 XME1428K41.5 0.07 0.00 0.01 35.0 0.07 66.0 0.0 0
42.00 XME1428K42 0.05 0.00 0.01 32.0 0.05 106.0 0.0 0
42.50 XME1428K42.5 0.13 0.00 0.01 38.0 0.05 84.0 0.0 0
43.00 XME1428K43 0.04 0.00 0.01 39.0 0.03 42.0 0.0 0
43.50 XME1428K43.5 0.04 0.00 0.01 10.0 0.03 53.0 0.0 0
44.00 XME1428K44 0.13 0.00 0.01 35.0 0.03 43.0 0.0 0

Put Options: XME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XME1428W25 0.12 0.00 0.01 171.0 0.03 28.0 0.0 0
26.50 XME1428W26.5 0.14 0.00 0.01 35.0 0.03 28.0 0.0 0
27.00 XME1428W27 0.02 -0.03 0.01 40.0 0.03 28.0 3.0 6
27.50 XME1428W27.5 0.13 0.00 0.01 54.0 0.03 28.0 0.0 0
28.00 XME1428W28 0.13 -0.02 0.01 16.0 0.04 44.0 2.0 2
28.50 XME1428W28.5 0.09 0.03 0.01 51.0 0.04 73.0 2.0 2
29.00 XME1428W29 0.06 -0.01 0.02 38.0 0.05 49.0 1.0 10
29.50 XME1428W29.5 0.07 0.00 0.02 53.0 0.09 79.0 0.0 0
30.00 XME1428W30 0.17 0.07 0.02 16.0 0.13 61.0 6.0 2
30.50 XME1428W30.5 0.14 -0.01 0.02 106.0 0.15 87.0 2.0 2
31.00 XME1428W31 0.10 -0.04 0.01 129.0 0.14 175.0 1.0 88
31.50 XME1428W31.5 0.28 0.14 0.01 131.0 0.14 172.0 5.0 15
32.00 XME1428W32 0.11 0.10 0.01 188.0 0.14 242.0 5.0 17
32.50 XME1428W32.5 0.92 0.90 0.01 87.0 0.19 193.0 10.0 14
33.00 XME1428W33 0.07 -0.03 0.01 91.0 0.14 177.0 3.0 38
33.50 XME1428W33.5 0.32 0.29 0.01 54.0 0.14 200.0 1.0 11
34.00 XME1428W34 0.51 0.44 0.02 54.0 0.20 107.0 5.0 16
34.50 XME1428W34.5 0.11 0.03 0.06 28.0 0.11 44.0 1.0 93
35.00 XME1428W35 0.16 -0.02 0.13 28.0 0.28 38.0 5.0 313
35.50 XME1428W35.5 0.37 -0.05 0.20 72.0 0.39 40.0 238.0 4
36.00 XME1428W36 0.41 0.00 0.57 44.0 0.71 49.0 9.0 9
36.50 XME1428W36.5 1.45 0.68 1.02 57.0 1.14 11.0 2.0 21
37.00 XME1428W37 2.13 0.83 1.47 55.0 1.77 44.0 21.0 21
37.50 XME1428W37.5 2.18 0.44 1.89 51.0 2.26 84.0 16.0 16
38.00 XME1428W38 2.33 0.17 2.37 60.0 2.64 74.0 10.0 10
38.50 XME1428W38.5 2.64 0.00 2.87 68.0 3.25 112.0 0.0 0
39.00 XME1428W39 3.40 0.30 3.35 75.0 3.70 112.0 16.0 16
39.50 XME1428W39.5 3.60 0.00 3.85 60.0 4.25 112.0 0.0 0
40.00 XME1428W40 4.25 0.15 4.35 56.0 4.75 87.0 1.0 1
40.50 XME1428W40.5 4.60 0.00 4.80 76.0 5.25 112.0 0.0 0
41.00 XME1428W41 5.10 0.00 5.30 81.0 5.75 101.0 0.0 0
41.50 XME1428W41.5 5.60 0.00 5.80 75.0 6.20 99.0 0.0 0
42.00 XME1428W42 6.10 0.00 6.30 97.0 6.75 90.0 0.0 0
42.50 XME1428W42.5 6.60 0.00 6.80 112.0 7.25 109.0 0.0 0
43.00 XME1428W43 7.10 0.00 7.30 112.0 7.75 110.0 0.0 0
43.50 XME1428W43.5 7.60 0.00 7.20 112.0 8.25 112.0 0.0 0
44.00 XME1428W44 7.20 0.00 7.70 115.0 8.75 16.0 0.0 0