$30.67 +0.13 (0.43%) SPDR S&P Bank Shs - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 30.67
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.13 (0.43%)
Prev Close: 30.54
Open: 30.47
Bid: 30.39
Ask: 30.89
Options:

Call Options: KBE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 KBE1422K22 8.20 0.00 8.30 313.0 8.90 214.0 0.0 0
23.00 KBE1422K23 6.50 0.00 6.50 23.0 9.20 15.0 0.0 0
24.00 KBE1422K24 6.30 0.00 6.10 226.0 7.10 424.0 0.0 0
25.00 KBE1422K25 5.30 0.00 5.10 150.0 6.10 309.0 0.0 0
26.00 KBE1422K26 3.90 0.00 3.60 150.0 5.50 302.0 0.0 0
27.00 KBE1422K27 3.10 0.00 3.20 150.0 4.10 304.0 0.0 0
28.00 KBE1422K28 2.45 0.00 2.30 513.0 3.10 713.0 0.0 0
29.00 KBE1422K29 1.83 0.13 1.70 550.0 2.05 504.0 5.0 5
30.00 KBE1422K30 1.00 0.00 0.85 745.0 1.35 801.0 0.0 0
31.00 KBE1422K31 0.60 -0.05 0.50 45.0 0.60 5.0 15.0 35
32.00 KBE1422K32 0.15 0.00 0.15 92.0 0.30 87.0 100.0 586
33.00 KBE1422K33 0.15 0.10 0.05 12.0 0.35 521.0 5.0 10
34.00 KBE1422K34 0.25 0.00 0.05 37.0 0.25 428.0 0.0 0
35.00 KBE1422K35 0.25 0.00 0.05 279.0 0.25 237.0 0.0 0
36.00 KBE1422K36 0.25 0.00 0.00 0.0 0.25 243.0 0.0 0
37.00 KBE1422K37 0.25 0.00 0.00 0.0 0.25 245.0 0.0 0
38.00 KBE1422K38 0.20 0.00 0.00 0.0 0.20 241.0 0.0 0
39.00 KBE1422K39 0.20 0.00 0.00 0.0 0.20 241.0 0.0 0
40.00 KBE1422K40 0.20 0.00 0.00 0.0 0.20 241.0 0.0 0
41.00 KBE1422K41 0.20 0.00 0.00 0.0 0.20 220.0 0.0 0
42.00 KBE1422K42 0.20 0.00 0.00 0.0 0.20 242.0 0.0 0
43.00 KBE1422K43 0.20 0.00 0.00 0.0 0.20 262.0 0.0 0
44.00 KBE1422K44 0.20 0.00 0.00 0.0 0.20 262.0 0.0 0
45.00 KBE1422K45 0.20 0.00 0.00 0.0 0.20 262.0 0.0 0
46.00 KBE1422K46 0.20 0.00 0.00 0.0 0.20 519.0 0.0 0

Put Options: KBE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 KBE1422W22 0.25 0.00 0.00 0.0 0.25 542.0 0.0 0
23.00 KBE1422W23 0.25 0.00 0.00 0.0 0.30 439.0 0.0 0
24.00 KBE1422W24 0.25 0.00 0.00 0.0 0.25 386.0 0.0 0
25.00 KBE1422W25 0.25 0.00 0.05 10.0 0.25 327.0 0.0 0
26.00 KBE1422W26 0.25 0.00 0.05 792.0 0.25 424.0 0.0 0
27.00 KBE1422W27 0.30 0.00 0.05 10.0 0.30 1048.0 0.0 0
28.00 KBE1422W28 0.05 0.00 0.05 556.0 0.40 1241.0 0.0 0
29.00 KBE1422W29 0.80 0.60 0.20 257.0 0.35 795.0 54.0 110
30.00 KBE1422W30 0.45 0.00 0.40 29.0 0.80 624.0 0.0 0
31.00 KBE1422W31 1.25 0.35 0.85 20.0 1.00 199.0 20.0 47
32.00 KBE1422W32 1.55 -0.24 1.45 32.0 1.75 424.0 15.0 35
33.00 KBE1422W33 2.35 0.00 1.35 400.0 3.50 658.0 0.0 0
34.00 KBE1422W34 3.00 0.00 3.10 216.0 4.10 424.0 0.0 0
35.00 KBE1422W35 4.00 0.00 3.90 226.0 6.20 474.0 0.0 0
36.00 KBE1422W36 4.50 0.00 5.10 222.0 6.10 413.0 0.0 0
37.00 KBE1422W37 6.00 0.00 6.10 150.0 6.80 282.0 0.0 0
38.00 KBE1422W38 6.50 0.00 5.90 150.0 8.00 295.0 0.0 0
39.00 KBE1422W39 7.40 0.00 8.00 150.0 10.20 328.0 0.0 0
40.00 KBE1422W40 9.00 0.00 7.60 23.0 11.20 23.0 0.0 0
41.00 KBE1422W41 9.40 0.00 8.20 275.0 12.20 250.0 0.0 0
42.00 KBE1422W42 9.60 0.00 9.60 34.0 13.20 30.0 0.0 0
43.00 KBE1422W43 10.60 0.00 10.60 34.0 14.20 30.0 0.0 0
44.00 KBE1422W44 11.60 0.00 11.60 34.0 15.20 30.0 0.0 0
45.00 KBE1422W45 12.60 0.00 12.20 34.0 16.40 30.0 0.0 0
46.00 KBE1422W46 14.90 0.00 13.20 184.0 17.40 175.0 0.0 0