$31.91 -0.17 (-0.53%) SPDR S&P Bank Shs - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Last Trade: 31.91
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.17 (-0.53%)
Prev Close: 32.08
Open: 32.12
Bid: 31.60
Ask: 31.94
Options:

Call Options: KBE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 KBE1418J20 11.20 0.00 11.70 85.0 12.20 84.0 0.0 0
21.00 KBE1418J21 10.80 0.00 10.10 1.0 11.80 1.0 0.0 0
22.00 KBE1418J22 9.80 0.00 9.60 25.0 10.30 25.0 0.0 0
23.00 KBE1418J23 8.70 0.00 8.60 15.0 9.30 15.0 0.0 0
24.00 KBE1418J24 7.70 0.00 7.50 15.0 8.30 30.0 0.0 0
25.00 KBE1418J25 6.70 0.00 6.60 38.0 7.30 38.0 0.0 0
26.00 KBE1418J26 5.70 0.00 5.60 154.0 6.30 141.0 0.0 0
27.00 KBE1418J27 4.70 0.00 4.80 36.0 5.20 36.0 0.0 0
28.00 KBE1418J28 3.70 0.00 3.70 341.0 4.30 334.0 0.0 0
29.00 KBE1418J29 2.80 0.00 2.80 278.0 3.30 369.0 0.0 0
30.00 KBE1418J30 1.80 0.00 1.90 34.0 2.30 331.0 0.0 0
31.00 KBE1418J31 1.10 0.15 1.00 225.0 1.35 438.0 6.0 120
32.00 KBE1418J32 1.20 0.90 0.35 164.0 0.50 219.0 64.0 22
33.00 KBE1418J33 0.45 0.40 0.05 90.0 0.25 432.0 1.0 54
34.00 KBE1418J34 0.30 0.05 0.05 10.0 0.25 467.0 90.0 158
35.00 KBE1418J35 0.25 0.00 0.05 10.0 0.25 166.0 0.0 0
36.00 KBE1418J36 0.25 0.00 0.00 0.0 0.25 159.0 0.0 0
37.00 KBE1418J37 0.20 0.00 0.00 0.0 0.20 136.0 0.0 0
38.00 KBE1418J38 0.20 0.00 0.00 0.0 0.20 141.0 0.0 0
39.00 KBE1418J39 0.20 0.00 0.00 0.0 0.20 139.0 0.0 0
40.00 KBE1418J40 0.20 0.00 0.00 0.0 0.20 158.0 0.0 0
41.00 KBE1418J41 0.20 0.00 0.00 0.0 0.20 139.0 0.0 0
42.00 KBE1418J42 0.20 0.00 0.00 0.0 0.20 139.0 0.0 0
43.00 KBE1418J43 0.20 0.00 0.00 0.0 0.20 141.0 0.0 0
44.00 KBE1418J44 0.20 0.00 0.00 0.0 0.20 334.0 0.0 0

Put Options: KBE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 KBE1418V20 0.25 0.00 0.00 0.0 0.25 287.0 0.0 0
21.00 KBE1418V21 0.25 0.00 0.00 0.0 0.25 213.0 0.0 0
22.00 KBE1418V22 0.25 0.00 0.00 0.0 0.25 207.0 0.0 0
23.00 KBE1418V23 0.25 0.00 0.00 0.0 0.25 193.0 0.0 0
24.00 KBE1418V24 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
25.00 KBE1418V25 0.25 0.00 0.00 0.0 0.25 188.0 0.0 0
26.00 KBE1418V26 0.25 0.00 0.00 0.0 0.25 143.0 0.0 0
27.00 KBE1418V27 0.25 0.00 0.00 0.0 0.25 350.0 0.0 0
28.00 KBE1418V28 0.25 0.00 0.05 10.0 0.25 454.0 0.0 0
29.00 KBE1418V29 0.25 0.00 0.05 10.0 0.25 450.0 0.0 0
30.00 KBE1418V30 0.05 0.00 0.05 336.0 0.25 456.0 0.0 0
31.00 KBE1418V31 0.25 0.15 0.05 426.0 0.30 332.0 1351.0 1,351
32.00 KBE1418V32 0.45 0.05 0.40 425.0 0.60 121.0 25.0 216
33.00 KBE1418V33 0.95 0.00 0.90 504.0 1.30 125.0 0.0 0
34.00 KBE1418V34 1.80 0.00 1.80 369.0 2.25 177.0 0.0 0
35.00 KBE1418V35 2.85 0.00 2.80 359.0 3.30 330.0 0.0 0
36.00 KBE1418V36 3.40 -0.40 3.80 294.0 4.30 167.0 20.0 20
37.00 KBE1418V37 4.40 -0.40 4.80 333.0 5.30 260.0 24.0 24
38.00 KBE1418V38 5.80 0.00 5.70 68.0 6.30 68.0 0.0 0
39.00 KBE1418V39 6.60 0.00 6.70 61.0 7.30 61.0 0.0 0
40.00 KBE1418V40 7.70 0.00 7.70 30.0 8.30 21.0 0.0 0
41.00 KBE1418V41 8.70 0.00 8.70 15.0 9.40 15.0 0.0 0
42.00 KBE1418V42 9.70 0.00 9.20 1.0 10.90 1.0 0.0 0
43.00 KBE1418V43 10.50 0.00 10.20 1.0 11.90 1.0 0.0 0
44.00 KBE1418V44 11.60 0.00 11.80 59.0 12.40 59.0 0.0 0