SPDR S&P Regional Banking ETF $39.91

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : KRE
Last Trade: 39.91
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 39.91
Open: 39.66
Bid: 37.98
Ask: 40.27
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KRE Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: KRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 KRE1417E32 7.40 -0.45 7.85 37.0 8.00 37.0 56.0 157
33.00 KRE1417E33 8.05 1.25 6.80 50.0 7.10 50.0 88.0 123
34.00 KRE1417E34 6.95 1.10 5.85 37.0 6.05 37.0 10.0 41
35.00 KRE1417E35 4.63 -0.22 4.85 37.0 5.05 37.0 10.0 161
36.00 KRE1417E36 6.15 2.25 3.90 49.0 4.10 129.0 71.0 131
37.00 KRE1417E37 2.69 0.00 2.97 128.0 3.15 798.0 2.0 148
38.00 KRE1417E38 2.12 0.00 2.10 21.0 2.15 45.0 12.0 99
39.00 KRE1417E39 1.42 0.00 1.30 26.0 1.35 395.0 12.0 1,014
40.00 KRE1417E40 0.66 0.00 0.67 22.0 0.71 92.0 34.0 4,627
41.00 KRE1417E41 0.32 0.00 0.25 40.0 0.29 118.0 16.0 250
42.00 KRE1417E42 0.10 0.00 0.06 166.0 0.13 237.0 2.0 426
43.00 KRE1417E43 0.05 0.04 0.01 10.0 0.07 1448.0 1.0 133
44.00 KRE1417E44 0.14 0.08 0.01 50.0 0.06 1329.0 5.0 5
45.00 KRE1417E45 0.01 0.00 0.02 5.0 0.05 923.0 1.0 13
46.00 KRE1417E46 0.05 0.00 0.01 144.0 0.05 926.0 0.0 0
47.00 KRE1417E47 0.05 0.00 0.01 22.0 0.05 892.0 0.0 0
48.00 KRE1417E48 0.04 0.00 0.01 48.0 0.04 34.0 0.0 0
49.00 KRE1417E49 0.04 0.00 0.00 0.0 0.04 74.0 0.0 0
50.00 KRE1417E50 0.04 0.00 0.00 0.0 0.04 74.0 0.0 0
51.00 KRE1417E51 0.04 0.00 0.00 0.0 0.04 93.0 0.0 0
52.00 KRE1417E52 0.04 0.00 0.00 0.0 0.04 74.0 0.0 0

Put Options: KRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 KRE1417Q32 0.05 0.00 0.02 20.0 0.05 10.0 10.0 97
33.00 KRE1417Q33 0.02 0.00 0.02 37.0 0.09 987.0 0.0 0
34.00 KRE1417Q34 0.03 0.00 0.03 84.0 0.11 1137.0 0.0 0
35.00 KRE1417Q35 0.05 0.00 0.05 37.0 0.12 1426.0 0.0 0
36.00 KRE1417Q36 0.27 0.20 0.07 98.0 0.14 1521.0 30.0 1,022
37.00 KRE1417Q37 0.25 0.14 0.11 94.0 0.15 72.0 10.0 77
38.00 KRE1417Q38 0.22 0.00 0.21 50.0 0.24 88.0 1.0 1,672
39.00 KRE1417Q39 0.35 0.00 0.40 42.0 0.44 99.0 2.0 2,198
40.00 KRE1417Q40 0.69 0.00 0.76 31.0 0.79 21.0 3.0 12,241
41.00 KRE1417Q41 1.47 0.18 1.29 154.0 1.40 116.0 9.0 367
42.00 KRE1417Q42 2.19 0.00 2.11 110.0 2.24 120.0 59.0 364
43.00 KRE1417Q43 3.25 0.20 3.05 37.0 3.20 37.0 48.0 83
44.00 KRE1417Q44 4.00 0.00 4.00 37.0 4.20 78.0 0.0 0
45.00 KRE1417Q45 2.92 -2.08 5.00 25.0 5.20 62.0 2.0 2
46.00 KRE1417Q46 5.20 -0.80 6.00 25.0 6.20 62.0 60.0 32
47.00 KRE1417Q47 6.95 0.00 6.95 50.0 7.25 50.0 0.0 0
48.00 KRE1417Q48 8.45 0.45 8.00 38.0 8.20 47.0 98.0 48
49.00 KRE1417Q49 7.90 -1.10 9.00 25.0 9.20 25.0 1.0 1
50.00 KRE1417Q50 9.95 0.00 9.95 25.0 10.20 25.0 0.0 0
51.00 KRE1417Q51 10.15 -0.85 11.00 25.0 11.20 35.0 6.0 4
52.00 KRE1417Q52 12.00 0.00 12.00 25.0 12.20 25.0 0.0 0
Trading Center