SPDR S&P Rg Bk Shs  $38.97

up +0.09


22/8/2014 04:00 PM  |  NYSEARCA : KRE
Last Trade: 38.97
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.09 (0.23 %)
Prev Close: 38.88
Open: 38.87
Bid: 38.75
Ask: 39.09
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KRE Trend Analysis - it has underperformed the S&P 500 by 15%
Options:

Call Options: KRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 KRE1429H31 7.10 0.00 7.65 211.0 8.20 206.0 0.0 0
32.00 KRE1429H32 6.10 0.00 6.65 335.0 7.20 303.0 0.0 0
33.00 KRE1429H33 5.10 0.00 5.65 329.0 6.20 279.0 0.0 0
33.50 KRE1429H33.5 5.25 0.00 5.15 420.0 5.75 431.0 9.0 9
34.00 KRE1429H34 4.75 0.00 4.70 454.0 5.25 451.0 9.0 9
34.50 KRE1429H34.5 4.25 0.00 4.20 376.0 4.75 410.0 9.0 9
35.00 KRE1429H35 3.10 0.00 3.70 383.0 4.25 349.0 10.0 10
35.50 KRE1429H35.5 2.65 0.00 3.20 100.0 3.75 106.0 0.0 0
36.00 KRE1429H36 2.92 0.00 2.70 331.0 3.25 318.0 30.0 35
36.50 KRE1429H36.5 2.61 0.93 2.44 100.0 2.72 100.0 11.0 40
37.00 KRE1429H37 2.26 1.04 1.75 390.0 2.23 321.0 20.0 20
37.50 KRE1429H37.5 1.63 0.24 1.39 254.0 1.73 608.0 20.0 179
38.00 KRE1429H38 0.44 -0.34 0.84 547.0 1.24 455.0 14.0 118
38.50 KRE1429H38.5 0.54 0.00 0.60 112.0 0.78 133.0 66.0 156
39.00 KRE1429H39 0.35 0.04 0.28 88.0 0.38 798.0 85.0 161
39.50 KRE1429H39.5 0.12 0.00 0.09 145.0 0.19 472.0 1.0 139
40.00 KRE1429H40 0.10 -0.05 0.01 121.0 0.15 843.0 5.0 7
40.50 KRE1429H40.5 0.14 0.00 0.01 10.0 0.14 347.0 0.0 0
41.00 KRE1429H41 0.10 -0.04 0.01 267.0 0.14 972.0 4.0 5
41.50 KRE1429H41.5 0.14 0.00 0.01 32.0 0.14 203.0 0.0 0
42.00 KRE1429H42 0.14 0.00 0.01 91.0 0.14 203.0 0.0 0
42.50 KRE1429H42.5 0.14 0.00 0.01 427.0 0.14 215.0 0.0 0
43.00 KRE1429H43 0.14 0.00 0.01 25.0 0.14 345.0 0.0 0
43.50 KRE1429H43.5 0.14 0.00 0.01 100.0 0.14 204.0 0.0 0
44.00 KRE1429H44 0.14 0.00 0.01 146.0 0.14 346.0 0.0 0
44.50 KRE1429H44.5 0.14 0.00 0.01 61.0 0.14 206.0 0.0 0
45.00 KRE1429H45 0.14 0.00 0.01 67.0 0.14 217.0 0.0 0
45.50 KRE1429H45.5 0.14 0.00 0.01 10.0 0.14 218.0 0.0 0
46.00 KRE1429H46 0.14 0.00 0.00 0.0 0.14 186.0 0.0 0
46.50 KRE1429H46.5 0.14 0.00 0.00 0.0 0.14 209.0 0.0 0
47.00 KRE1429H47 0.14 0.00 0.00 0.0 0.14 186.0 0.0 0
47.50 KRE1429H47.5 0.14 0.00 0.00 0.0 0.14 174.0 0.0 0
48.00 KRE1429H48 0.14 0.00 0.00 0.0 0.14 211.0 0.0 0
48.50 KRE1429H48.5 0.14 0.00 0.00 0.0 0.14 174.0 0.0 0
49.00 KRE1429H49 0.14 0.00 0.00 0.0 0.14 983.0 0.0 0

Put Options: KRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 KRE1429T31 0.01 -0.13 0.01 43.0 0.14 983.0 33.0 63
32.00 KRE1429T32 0.14 0.00 0.01 36.0 0.14 338.0 0.0 0
33.00 KRE1429T33 0.01 -0.13 0.01 100.0 0.14 974.0 20.0 20
33.50 KRE1429T33.5 0.15 0.00 0.01 116.0 0.15 375.0 0.0 0
34.00 KRE1429T34 0.15 0.00 0.01 326.0 0.15 385.0 0.0 0
34.50 KRE1429T34.5 0.15 0.00 0.01 10.0 0.15 345.0 0.0 0
35.00 KRE1429T35 0.15 0.00 0.01 10.0 0.15 983.0 0.0 0
35.50 KRE1429T35.5 0.15 0.00 0.01 32.0 0.08 591.0 0.0 0
36.00 KRE1429T36 0.27 0.12 0.01 32.0 0.15 983.0 1.0 8
36.50 KRE1429T36.5 0.28 0.27 0.01 61.0 0.18 1047.0 2.0 2
37.00 KRE1429T37 0.45 0.43 0.02 34.0 0.14 983.0 11.0 11
37.50 KRE1429T37.5 0.17 0.00 0.03 64.0 0.18 1023.0 7.0 66
38.00 KRE1429T38 0.32 0.23 0.07 65.0 0.11 217.0 9.0 49
38.50 KRE1429T38.5 0.33 0.00 0.14 155.0 0.19 48.0 1.0 158
39.00 KRE1429T39 0.83 0.46 0.29 136.0 0.38 39.0 38.0 190
39.50 KRE1429T39.5 0.66 -0.28 0.59 32.0 0.68 132.0 83.0 58
40.00 KRE1429T40 1.02 0.00 0.88 340.0 1.16 228.0 0.0 0
40.50 KRE1429T40.5 2.14 0.66 1.31 407.0 1.72 191.0 10.0 24
41.00 KRE1429T41 2.13 0.17 1.77 590.0 2.34 618.0 1.0 1
41.50 KRE1429T41.5 2.00 -0.46 2.33 100.0 2.83 100.0 19.0 19
42.00 KRE1429T42 2.96 0.00 2.81 132.0 3.55 100.0 0.0 0
42.50 KRE1429T42.5 3.45 0.00 3.30 153.0 4.05 154.0 0.0 0
43.00 KRE1429T43 3.95 0.00 3.80 215.0 4.35 224.0 0.0 0
43.50 KRE1429T43.5 4.45 0.00 4.30 372.0 5.05 393.0 0.0 0
44.00 KRE1429T44 4.95 0.00 4.80 214.0 5.35 224.0 0.0 0
44.50 KRE1429T44.5 5.45 0.00 5.30 369.0 6.05 393.0 0.0 0
45.00 KRE1429T45 5.95 0.00 5.80 353.0 6.55 390.0 0.0 0
45.50 KRE1429T45.5 6.45 0.00 6.30 211.0 7.05 224.0 0.0 0
46.00 KRE1429T46 6.95 0.00 6.75 322.0 7.55 364.0 0.0 0
46.50 KRE1429T46.5 7.45 0.00 7.25 224.0 8.05 224.0 0.0 0
47.00 KRE1429T47 7.95 0.00 7.75 224.0 8.55 336.0 0.0 0
47.50 KRE1429T47.5 8.45 0.00 8.25 224.0 9.05 224.0 0.0 0
48.00 KRE1429T48 8.95 0.00 8.75 224.0 9.55 336.0 0.0 0
48.50 KRE1429T48.5 8.50 0.00 7.85 224.0 9.85 224.0 0.0 0
49.00 KRE1429T49 9.00 0.00 9.70 187.0 10.35 336.0 0.0 0
Trading Center