SPDR S&P Mtl Mn Shs  $41.98

down -0.14


23/7/2014 04:00 PM  |  NYSEARCA : XME
Last Trade: 41.98
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.33 %)
Prev Close: 42.12
Open: 42.30
Bid: 41.86
Ask: 42.22
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 18.10 0.00 19.75 248.0 20.55 532.0 0.0 0
23.00 XME1416H23 17.10 0.00 18.75 116.0 19.55 194.0 0.0 0
24.00 XME1416H24 16.10 0.00 17.75 116.0 18.55 224.0 0.0 0
25.00 XME1416H25 15.10 0.00 16.80 80.0 17.55 246.0 0.0 0
26.00 XME1416H26 14.15 0.00 15.80 171.0 16.55 340.0 0.0 0
27.00 XME1416H27 13.15 0.00 14.80 171.0 15.55 340.0 0.0 0
28.00 XME1416H28 12.15 0.00 13.80 171.0 14.55 340.0 0.0 0
29.00 XME1416H29 11.15 0.00 12.80 174.0 13.55 340.0 0.0 0
30.00 XME1416H30 10.15 0.00 11.80 174.0 12.55 340.0 0.0 0
31.00 XME1416H31 9.15 0.00 10.80 369.0 11.55 526.0 0.0 0
32.00 XME1416H32 8.15 0.00 9.85 177.0 10.40 470.0 0.0 0
33.00 XME1416H33 8.70 0.00 8.85 248.0 9.40 593.0 0.0 0
34.00 XME1416H34 7.70 0.00 7.85 291.0 8.40 593.0 0.0 0
35.00 XME1416H35 6.65 0.00 6.85 291.0 7.40 596.0 0.0 0
36.00 XME1416H36 6.10 0.30 5.85 239.0 6.40 589.0 20.0 20
37.00 XME1416H37 4.70 0.00 4.90 75.0 5.35 75.0 0.0 0
38.00 XME1416H38 3.75 0.00 3.90 75.0 4.40 75.0 0.0 0
39.00 XME1416H39 3.20 0.20 2.97 44.0 3.20 48.0 1.0 36
40.00 XME1416H40 2.20 -0.20 2.13 10.0 2.27 41.0 10.0 105
41.00 XME1416H41 1.55 0.00 1.36 75.0 1.43 40.0 10.0 152
42.00 XME1416H42 0.91 0.00 0.73 62.0 0.87 60.0 22.0 347
43.00 XME1416H43 0.40 -0.06 0.34 48.0 0.40 233.0 4.0 379
44.00 XME1416H44 0.14 0.02 0.12 603.0 0.26 1599.0 14.0 147
45.00 XME1416H45 0.06 0.03 0.03 120.0 0.17 102.0 5.0 28
46.00 XME1416H46 0.13 0.00 0.01 447.0 0.13 1031.0 0.0 0
47.00 XME1416H47 0.10 0.00 0.01 10.0 0.08 346.0 0.0 0
48.00 XME1416H48 0.05 -0.02 0.01 227.0 0.06 226.0 2.0 2
49.00 XME1416H49 0.03 -0.02 0.01 149.0 0.04 511.0 5.0 5
50.00 XME1416H50 0.01 -0.03 0.00 0.0 0.04 39.0 1.0 1
51.00 XME1416H51 0.06 0.00 0.00 0.0 0.08 30.0 0.0 0
52.00 XME1416H52 0.06 0.00 0.00 0.0 0.15 103.0 0.0 0
53.00 XME1416H53 0.06 0.00 0.00 0.0 0.15 103.0 0.0 0
54.00 XME1416H54 0.06 0.00 0.00 0.0 0.15 103.0 0.0 0
55.00 XME1416H55 0.06 0.00 0.00 0.0 0.15 117.0 0.0 0
56.00 XME1416H56 0.06 0.00 0.00 0.0 0.15 107.0 0.0 0
57.00 XME1416H57 0.06 0.00 0.00 0.0 0.15 103.0 0.0 0
58.00 XME1416H58 0.06 0.00 0.00 0.0 0.15 103.0 0.0 0
59.00 XME1416H59 0.06 0.00 0.00 0.0 0.15 107.0 0.0 0
60.00 XME1416H60 0.06 0.00 0.00 0.0 0.15 107.0 0.0 0
61.00 XME1416H61 0.06 0.00 0.00 0.0 0.03 31.0 0.0 0
62.00 XME1416H62 0.06 0.00 0.00 0.0 0.15 107.0 0.0 0

Put Options: XME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 XME1416T22 0.16 0.00 0.00 0.0 0.04 31.0 0.0 0
23.00 XME1416T23 0.16 0.00 0.00 0.0 0.04 31.0 0.0 0
24.00 XME1416T24 0.16 0.00 0.00 0.0 0.04 31.0 0.0 0
25.00 XME1416T25 0.16 0.00 0.00 0.0 0.04 25.0 0.0 0
26.00 XME1416T26 0.16 0.00 0.00 0.0 0.06 36.0 0.0 0
27.00 XME1416T27 0.16 0.00 0.00 0.0 0.16 107.0 0.0 0
28.00 XME1416T28 0.16 0.00 0.00 0.0 0.08 41.0 0.0 0
29.00 XME1416T29 0.16 0.00 0.00 0.0 0.08 41.0 0.0 0
30.00 XME1416T30 0.15 0.00 0.00 0.0 0.06 31.0 0.0 0
31.00 XME1416T31 0.15 0.00 0.00 0.0 0.10 92.0 0.0 0
32.00 XME1416T32 0.08 0.00 0.01 10.0 0.08 11.0 0.0 0
33.00 XME1416T33 0.08 0.00 0.01 31.0 0.10 102.0 0.0 0
34.00 XME1416T34 0.07 0.00 0.01 20.0 0.07 229.0 2.0 2
35.00 XME1416T35 0.06 -0.04 0.01 131.0 0.10 266.0 1.0 1
36.00 XME1416T36 0.05 -0.07 0.01 10.0 0.13 477.0 20.0 20
37.00 XME1416T37 0.13 -0.06 0.01 74.0 0.19 1001.0 10.0 10
38.00 XME1416T38 0.10 0.00 0.01 89.0 0.19 111.0 11.0 261
39.00 XME1416T39 0.20 0.15 0.03 97.0 0.25 111.0 2.0 432
40.00 XME1416T40 0.17 0.00 0.10 78.0 0.31 79.0 4.0 230
41.00 XME1416T41 0.61 0.25 0.39 21.0 0.45 53.0 65.0 378
42.00 XME1416T42 1.11 0.42 0.78 75.0 0.85 11.0 76.0 415
43.00 XME1416T43 1.76 0.51 1.25 78.0 1.50 61.0 68.0 329
44.00 XME1416T44 1.93 0.09 1.91 48.0 2.31 86.0 10.0 43
45.00 XME1416T45 3.00 0.30 2.75 48.0 3.25 62.0 13.0 13
46.00 XME1416T46 3.50 0.00 3.70 501.0 4.20 251.0 0.0 0
47.00 XME1416T47 5.55 1.00 4.70 542.0 5.20 308.0 5.0 5
48.00 XME1416T48 5.65 0.15 5.60 577.0 6.20 297.0 23.0 23
49.00 XME1416T49 6.55 0.10 6.60 95.0 7.20 95.0 61.0 61
50.00 XME1416T50 7.60 0.00 7.60 579.0 8.20 334.0 0.0 0
51.00 XME1416T51 8.60 0.00 8.60 444.0 9.20 230.0 0.0 0
52.00 XME1416T52 9.60 1.60 9.60 479.0 10.25 383.0 6.0 6
53.00 XME1416T53 9.00 0.00 10.45 488.0 11.25 383.0 0.0 0
54.00 XME1416T54 10.00 0.00 11.45 488.0 12.25 390.0 0.0 0
55.00 XME1416T55 11.00 0.00 12.45 488.0 13.25 408.0 0.0 0
56.00 XME1416T56 12.00 0.00 13.45 140.0 14.25 133.0 0.0 0
57.00 XME1416T57 13.00 0.00 14.45 488.0 15.25 391.0 0.0 0
58.00 XME1416T58 14.00 0.00 15.45 488.0 16.25 408.0 0.0 0
59.00 XME1416T59 16.10 0.00 16.45 373.0 17.25 297.0 0.0 0
60.00 XME1416T60 17.10 0.00 17.45 373.0 18.25 297.0 0.0 0
61.00 XME1416T61 18.10 0.00 18.45 383.0 19.25 297.0 0.0 0
62.00 XME1416T62 17.95 0.00 19.45 653.0 20.25 351.0 0.0 0
Trading Center