$39.67 -0.54 (-1.34%) SPDR S&P Rg Bk Shs - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 39.67
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.54 (-1.34%)
Prev Close: 40.21
Open: 40.18
Bid: 36.24
Ask: 40.40
Options:

Call Options: KRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 KRE1426I28 0.00 0.00 11.45 328.0 12.15 465.0 0.0 0
29.00 KRE1426I29 0.00 0.00 9.70 252.0 10.90 252.0 0.0 0
30.00 KRE1426I30 0.00 0.00 8.70 252.0 9.90 252.0 0.0 0
30.50 KRE1426I30.5 8.00 0.00 7.55 1.0 10.75 21.0 0.0 0
31.00 KRE1426I31 7.20 0.00 8.50 75.0 9.55 75.0 0.0 0
31.50 KRE1426I31.5 6.50 0.00 8.00 75.0 8.65 75.0 0.0 0
32.00 KRE1426I32 6.45 0.00 7.50 75.0 8.05 75.0 0.0 0
32.50 KRE1426I32.5 6.55 0.00 7.00 75.0 7.55 75.0 0.0 0
33.00 KRE1426I33 6.15 0.00 6.50 75.0 7.05 75.0 0.0 0
33.50 KRE1426I33.5 5.65 0.00 6.00 75.0 6.70 75.0 0.0 0
34.00 KRE1426I34 5.15 0.00 5.50 75.0 6.00 75.0 0.0 0
34.50 KRE1426I34.5 4.65 0.00 5.00 75.0 5.70 75.0 0.0 0
35.00 KRE1426I35 4.15 0.00 4.50 75.0 5.20 75.0 0.0 0
35.50 KRE1426I35.5 3.05 -0.80 4.10 896.0 4.65 990.0 10.0 10
36.00 KRE1426I36 3.25 0.00 3.55 75.0 4.20 75.0 0.0 0
36.50 KRE1426I36.5 2.00 -1.00 3.10 182.0 3.65 1045.0 10.0 10
37.00 KRE1426I37 1.59 -0.86 2.62 93.0 3.20 1149.0 9.0 9
37.50 KRE1426I37.5 1.91 -0.10 2.15 112.0 2.70 473.0 24.0 24
38.00 KRE1426I38 1.54 0.05 1.66 725.0 2.07 1759.0 4.0 21
38.50 KRE1426I38.5 1.46 0.39 1.23 273.0 1.58 958.0 49.0 115
39.00 KRE1426I39 1.08 -0.21 0.82 132.0 0.88 5.0 351.0 103
39.50 KRE1426I39.5 0.45 -0.28 0.41 10.0 0.48 10.0 30.0 424
40.00 KRE1426I40 0.24 -0.23 0.19 405.0 0.23 72.0 139.0 199
40.50 KRE1426I40.5 0.21 -0.04 0.07 57.0 0.10 120.0 341.0 165
41.00 KRE1426I41 0.09 0.02 0.02 344.0 0.09 948.0 60.0 0
41.50 KRE1426I41.5 0.15 0.00 0.01 63.0 0.15 491.0 0.0 0
42.00 KRE1426I42 0.14 0.00 0.01 57.0 0.15 1864.0 0.0 0
42.50 KRE1426I42.5 0.14 0.00 0.01 51.0 0.15 1774.0 0.0 0
43.00 KRE1426I43 0.12 0.00 0.01 10.0 0.15 1771.0 0.0 0
43.50 KRE1426I43.5 0.14 0.00 0.01 296.0 0.15 1792.0 0.0 0
44.00 KRE1426I44 0.14 0.00 0.00 0.0 0.14 787.0 0.0 0
44.50 KRE1426I44.5 0.15 0.00 0.00 0.0 0.14 829.0 0.0 0
45.00 KRE1426I45 0.15 0.00 0.00 0.0 0.14 388.0 0.0 0
45.50 KRE1426I45.5 0.14 0.00 0.00 0.0 0.14 341.0 0.0 0
46.00 KRE1426I46 0.14 0.00 0.00 0.0 0.14 289.0 0.0 0
46.50 KRE1426I46.5 0.05 0.00 0.00 0.0 0.14 260.0 0.0 0
47.00 KRE1426I47 0.14 0.00 0.00 0.0 0.14 785.0 0.0 0
47.50 KRE1426I47.5 0.05 0.00 0.00 0.0 0.14 354.0 0.0 0
48.00 KRE1426I48 0.05 0.00 0.00 0.0 0.14 281.0 0.0 0
48.50 KRE1426I48.5 0.05 0.00 0.00 0.0 0.14 270.0 0.0 0
49.00 KRE1426I49 0.00 0.00 0.00 0.0 0.14 252.0 0.0 0
50.00 KRE1426I50 0.00 0.00 0.00 0.0 0.14 1213.0 0.0 0

Put Options: KRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 KRE1426U28 0.00 0.00 0.00 0.0 0.14 1621.0 0.0 0
29.00 KRE1426U29 0.00 0.00 0.00 0.0 0.14 895.0 0.0 0
30.00 KRE1426U30 0.00 0.00 0.00 0.0 0.14 447.0 0.0 0
30.50 KRE1426U30.5 0.05 0.00 0.01 10.0 0.14 719.0 0.0 0
31.00 KRE1426U31 0.05 0.00 0.01 10.0 0.14 685.0 0.0 0
31.50 KRE1426U31.5 0.05 0.00 0.01 57.0 0.14 1950.0 30.0 30
32.00 KRE1426U32 0.06 0.00 0.01 61.0 0.14 1714.0 0.0 0
32.50 KRE1426U32.5 0.06 0.00 0.01 131.0 0.14 1714.0 0.0 0
33.00 KRE1426U33 0.08 0.02 0.01 97.0 0.14 1810.0 20.0 17
33.50 KRE1426U33.5 0.01 -0.14 0.01 925.0 0.14 2116.0 30.0 30
34.00 KRE1426U34 0.14 0.00 0.01 55.0 0.15 1799.0 0.0 0
34.50 KRE1426U34.5 0.17 0.03 0.01 572.0 0.15 1261.0 10.0 10
35.00 KRE1426U35 0.18 0.17 0.01 10.0 0.15 1288.0 20.0 19
35.50 KRE1426U35.5 0.27 0.26 0.01 10.0 0.15 838.0 3.0 3
36.00 KRE1426U36 0.33 0.32 0.01 75.0 0.16 1210.0 6.0 6
36.50 KRE1426U36.5 0.53 0.52 0.01 10.0 0.16 2378.0 40.0 40
37.00 KRE1426U37 0.68 0.67 0.01 302.0 0.09 2155.0 10.0 20
37.50 KRE1426U37.5 0.16 0.13 0.01 968.0 0.17 1195.0 52.0 137
38.00 KRE1426U38 0.19 0.16 0.02 430.0 0.18 1208.0 73.0 299
38.50 KRE1426U38.5 0.07 0.00 0.01 990.0 0.17 1116.0 22.0 307
39.00 KRE1426U39 0.14 0.00 0.14 126.0 0.19 111.0 41.0 99
39.50 KRE1426U39.5 0.32 0.10 0.28 120.0 0.34 111.0 115.0 232
40.00 KRE1426U40 0.52 0.10 0.52 147.0 0.60 58.0 50.0 104
40.50 KRE1426U40.5 0.47 -0.09 0.81 423.0 0.98 1208.0 22.0 14
41.00 KRE1426U41 1.18 0.32 1.06 252.0 1.44 286.0 10.0 11
41.50 KRE1426U41.5 0.89 0.00 1.33 120.0 1.96 120.0 0.0 0
42.00 KRE1426U42 1.72 0.00 1.57 127.0 2.46 120.0 0.0 0
42.50 KRE1426U42.5 2.22 0.00 2.09 1.0 3.25 75.0 0.0 0
43.00 KRE1426U43 2.70 0.00 2.58 75.0 3.55 75.0 0.0 0
43.50 KRE1426U43.5 2.79 0.00 2.95 75.0 4.10 75.0 0.0 0
44.00 KRE1426U44 3.35 0.00 3.15 75.0 4.95 75.0 0.0 0
44.50 KRE1426U44.5 4.10 0.00 3.60 75.0 5.45 75.0 0.0 0
45.00 KRE1426U45 4.10 0.00 4.10 75.0 5.90 1.0 0.0 0
45.50 KRE1426U45.5 4.50 0.00 4.35 75.0 6.60 75.0 0.0 0
46.00 KRE1426U46 5.30 0.00 5.00 75.0 6.95 1.0 0.0 0
46.50 KRE1426U46.5 5.90 0.00 5.25 1.0 7.70 1.0 0.0 0
47.00 KRE1426U47 6.30 0.00 6.00 75.0 7.95 1.0 0.0 0
47.50 KRE1426U47.5 6.00 0.00 6.25 10.0 8.65 1.0 0.0 0
48.00 KRE1426U48 6.90 0.00 6.75 10.0 9.25 1.0 0.0 0
48.50 KRE1426U48.5 7.90 0.00 7.35 75.0 9.30 75.0 0.0 0
49.00 KRE1426U49 0.00 0.00 8.55 252.0 9.40 138.0 0.0 0
50.00 KRE1426U50 0.00 0.00 9.20 415.0 10.40 77.0 0.0 0