Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 9:44PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

SPDR S&P Metals & Mining (XME)

At 1:00PM ET: 48.75   1.58 (3.14%)

MORE ON XME

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Options Get Options for:
View By Expiration: Dec 09 | Jan 10 | Mar 10 | Jun 10 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 18.00 EXFLR.X 19.40 0.00 30.20 31.40 0 1 26.00 EXFLZ.X 18.54 0.00 22.20 23.40 1 20 27.00 EXFLA.X 12.90 0.00 21.20 22.40 1 52 28.00 EXFLB.X 20.93 0.00 20.30 21.50 1 266 29.00 EXFLC.X 20.00 0.00 19.50 20.50 3 5 30.00 EXFLD.X 18.20 0.00 18.30 19.40 1 45 31.00 EXFLE.X 9.90 0.00 17.20 18.50 3 42 32.00 EXFLF.X 15.12 0.00 16.20 17.50 3 32 33.00 EXFLG.X 11.92 0.00 15.20 16.40 3 56 34.00 EXFLH.X 11.60 0.00 14.20 15.30 4 126 35.00 EXFLI.X 14.20 0.00 13.20 14.40 4 7,580 36.00 EXFLJ.X 13.50 0.00 12.50 13.40 2 6,523 37.00 EXFLK.X 11.92 0.00 11.50 12.40 1 196 38.00 EXFLL.X 11.03 0.00 10.60 11.50 1 481 39.00 EXFLM.X 9.95 0.00 9.60 10.50 4 1,345 40.00 EXFLN.X 10.40 0.00 8.70 9.40 4 440 41.00 EXFLO.X 5.90 0.00 7.50 8.60 1 944 42.00 XMELP.X 5.00 0.00 6.80 7.50 50 441 43.00 XMELQ.X 4.95 0.00 5.90 6.60 7 1,690 44.00 XMELR.X 6.49 0.00 5.10 5.40 4 758 45.00 XMELS.X 5.50 0.00 4.20 4.50 20 1,190 46.00 XMELT.X 4.81 0.00 3.50 3.70 11 264 47.00 XMELU.X 2.95 0.20 2.85 3.00 745 181 48.00 XMELV.X 2.30 1.00 2.20 2.35 795 400 49.00 XMELW.X 1.75 0.85 1.70 1.80 57 1,500 50.00 XMELX.X 1.30 0.60 1.25 1.35 68 15,144 51.00 XMELY.X 1.00 0.40 0.85 0.95 17 1,034 52.00 XMELZ.X 0.70 0.34 0.60 0.70 41 691 53.00 XMELA.X 0.45 0.27 0.35 0.45 2 988 54.00 XMELB.X 0.45 0.00 0.20 0.30 72 483 55.00 XMELC.X 0.20 0.07 0.10 0.20 4 219 56.00 XMELD.X 0.15 0.00 0.05 0.15 1 112 57.00 XMELE.X 0.22 0.00 N/A 0.10 20 62 58.00 XMELF.X 0.16 0.00 N/A 0.10 1 70 59.00 XMELG.X 0.05 0.00 N/A 0.05 20 131 60.00 XMELH.X 0.06 0.00 N/A 0.05 10 300 61.00 XMELI.X 0.25 0.00 N/A 0.15 17 106 62.00 XMELJ.X 0.35 0.00 N/A 0.15 48 58 63.00 XMELK.X 0.35 0.00 N/A 0.10 9 60 64.00 XMELL.X 0.20 0.00 N/A 0.10 10 129 65.00 XMELM.X 0.55 0.00 N/A 0.10 1 115 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 11.00 XXEXK.X 0.05 0.00 N/A 0.10 0 180 12.00 XXEXL.X 0.05 0.00 N/A 0.10 0 500 15.00 XXEXO.X 0.51 0.00 N/A 0.10 0 15 16.00 EXFXP.X 0.55 0.00 N/A 0.05 0 120 18.00 EXFXR.X 0.05 0.00 N/A 0.05 46 50 19.00 EXFXS.X 0.05 0.00 N/A 0.05 40 86 20.00 EXFXT.X 0.05 0.00 N/A 0.05 2 2 21.00 EXFXU.X 0.70 0.00 N/A 0.05 20 20 22.00 EXFXV.X 0.05 0.00 N/A 0.10 1 230 23.00 EXFXW.X 0.05 0.00 N/A 0.05 22 104 24.00 EXFXX.X 0.05 0.00 N/A 0.05 20 105 25.00 EXFXY.X 0.05 0.00 N/A 0.05 5 1,139 26.00 EXFXZ.X 0.25 0.00 N/A 0.05 1 126 27.00 EXFXA.X 0.10 0.00 N/A 0.05 6 108 28.00 EXFXB.X 0.80 0.00 N/A 0.10 10 165 29.00 EXFXC.X 0.25 0.00 N/A 0.10 20 186 30.00 EXFXD.X 0.05 0.00 N/A 0.05 2 708 31.00 EXFXE.X 0.35 0.00 N/A 0.15 9 1,007 32.00 EXFXF.X 0.42 0.00 N/A 0.15 1 560 33.00 EXFXG.X 0.15 0.00 N/A 0.05 23 410 34.00 EXFXH.X 0.08 0.00 N/A 0.05 10 1,280 35.00 EXFXI.X 0.05 0.00 N/A 0.10 8 9,230 36.00 EXFXJ.X 0.05 0.00 N/A 0.10 35 12,429 37.00 EXFXK.X 0.05 0.00 N/A 0.10 5 1,458 38.00 EXFXL.X 0.10 0.05 0.05 0.15 10 1,784 39.00 EXFXM.X 0.15 0.00 0.05 0.15 5 8,060 40.00 EXFXN.X 0.20 0.10 0.15 0.20 2 1,760 41.00 EXFXO.X 0.21 0.00 0.15 0.25 10 1,146 42.00 XMEXP.X 0.45 0.25 0.20 0.35 47 21,030 43.00 XMEXQ.X 0.40 0.15 0.35 0.45 9 3,015 44.00 XMEXR.X 0.45 0.05 0.45 0.60 9 900 45.00 XMEXS.X 0.70 0.26 0.65 0.80 51 2,699 46.00 XMEXT.X 0.90 0.30 0.90 1.05 316 2,105 47.00 XMEXU.X 1.25 0.45 1.20 1.35 23 1,764 48.00 XMEXV.X 1.50 0.55 1.60 1.75 267 3,269 49.00 XMEXW.X 2.25 0.81 2.05 2.20 5 345 50.00 XMEXX.X 3.17 1.42 2.60 2.70 10 195 51.00 XMEXY.X 2.70 0.00 3.20 3.40 2 81 52.00 XMEXZ.X 4.80 1.40 3.90 4.20 20 30 53.00 XMEXA.X 7.15 0.00 4.70 5.00 1 33 54.00 XMEXB.X 5.80 0.00 5.40 5.90 4 26 55.00 XMEXC.X 7.30 4.50 5.90 7.00 24 30 56.00 XMEXD.X 8.40 0.80 6.90 7.70 10 111 57.00 XMEXE.X 8.00 0.00 7.90 8.70 10 12 58.00 XMEXF.X 9.20 0.00 8.90 9.60 10 43 59.00 XMEXG.X 11.20 0.00 9.80 11.00 158 175 60.00 XMEXH.X 12.20 0.10 10.90 11.70 30 112 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives