SPDR S&P Rg Bk Shs  $39.73

down -0.06


11/7/2014 04:00 PM  |  NYSEARCA : KRE
Last Trade: 39.73
Trade Time: Jul 11 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.15 %)
Prev Close: 39.79
Open: 39.66
Bid: 39.55
Ask: 41.40
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 4%
Options:

Call Options: KRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 KRE1419G25 12.95 0.00 14.15 238.0 15.00 210.0 0.0 0
26.00 KRE1419G26 13.00 0.00 13.15 238.0 14.00 238.0 0.0 0
27.00 KRE1419G27 12.05 0.00 10.95 1.0 14.40 1.0 0.0 0
28.00 KRE1419G28 12.35 1.20 11.65 69.0 11.95 76.0 35.0 35
29.00 KRE1419G29 10.10 0.00 10.25 238.0 10.95 210.0 0.0 0
30.00 KRE1419G30 8.45 -0.75 9.35 238.0 9.95 238.0 1.0 1
30.00 KRE1425G30 9.05 0.00 9.35 150.0 9.95 162.0 0.0 0
31.00 KRE1419G31 9.40 0.85 8.60 150.0 8.95 184.0 10.0 140
31.00 KRE1425G31 8.25 0.00 8.35 150.0 8.95 164.0 0.0 0
32.00 KRE1419G32 8.65 1.20 7.40 184.0 7.95 150.0 13.0 13
32.00 KRE1425G32 7.25 0.00 7.35 150.0 7.95 150.0 0.0 0
33.00 KRE1419G33 7.45 1.00 6.40 150.0 6.95 150.0 42.0 36
33.00 KRE1425G33 6.25 0.00 6.35 150.0 6.95 156.0 0.0 0
33.50 KRE1419G33.5 0.00 0.00 5.95 150.0 6.45 184.0 0.0 0
33.50 KRE1425G33.5 7.15 1.40 6.15 184.0 6.45 184.0 50.0 60
34.00 KRE1419G34 7.00 1.45 5.65 184.0 5.95 184.0 6.0 6
34.00 KRE1425G34 6.65 1.40 5.65 184.0 5.95 184.0 94.0 104
34.50 KRE1419G34.5 0.00 0.00 4.95 150.0 5.45 184.0 0.0 0
34.50 KRE1425G34.5 4.85 0.00 4.85 150.0 5.45 150.0 0.0 0
35.00 KRE1419G35 4.80 0.25 4.65 184.0 4.95 184.0 122.0 122
35.00 KRE1425G35 4.35 0.00 4.35 307.0 4.95 150.0 0.0 0
35.50 KRE1419G35.5 0.00 0.00 3.95 150.0 4.45 184.0 0.0 0
35.50 KRE1425G35.5 3.85 0.00 3.90 315.0 4.50 150.0 0.0 0
36.00 KRE1419G36 4.95 1.40 3.65 184.0 3.95 184.0 146.0 196
36.00 KRE1425G36 3.35 0.00 3.40 409.0 4.00 163.0 0.0 0
36.50 KRE1419G36.5 0.00 0.00 2.98 150.0 3.45 184.0 0.0 0
36.50 KRE1425G36.5 2.95 0.00 2.93 362.0 3.50 160.0 0.0 0
37.00 KRE1419G37 3.70 1.08 2.68 184.0 2.96 184.0 147.0 109
37.00 KRE1425G37 2.45 0.00 2.47 514.0 3.05 224.0 0.0 0
37.50 KRE1419G37.5 0.00 0.00 2.00 1797.0 2.47 1439.0 0.0 0
37.50 KRE1425G37.5 2.17 0.05 2.06 685.0 2.51 255.0 11.0 0
38.00 KRE1419G38 2.46 0.63 1.78 657.0 1.98 1323.0 10.0 225
38.00 KRE1425G38 1.84 0.00 1.84 151.0 2.03 576.0 0.0 0
38.50 KRE1419G38.5 1.24 0.00 1.33 76.0 1.39 146.0 10.0 10
38.50 KRE1425G38.5 1.44 0.00 1.43 10.0 1.53 42.0 0.0 0
39.00 KRE1419G39 0.90 0.07 0.83 1153.0 1.07 2396.0 1.0 1,120
39.00 KRE1425G39 1.05 0.00 1.04 21.0 1.10 59.0 0.0 0
39.50 KRE1419G39.5 0.51 0.00 0.44 881.0 0.68 2102.0 1.0 0
39.50 KRE1425G39.5 0.73 0.00 0.70 64.0 0.76 44.0 0.0 0
40.00 KRE1419G40 0.28 -0.03 0.26 29.0 0.31 334.0 261.0 1,161
40.00 KRE1425G40 1.19 0.71 0.44 98.0 0.49 138.0 28.0 28
40.50 KRE1419G40.5 0.00 0.00 0.08 758.0 0.23 738.0 0.0 0
40.50 KRE1425G40.5 0.28 0.00 0.25 65.0 0.29 70.0 0.0 0
41.00 KRE1419G41 0.07 -0.03 0.03 231.0 0.12 2341.0 12.0 2,040
41.00 KRE1425G41 0.15 0.00 0.08 150.0 0.16 150.0 84.0 84
41.50 KRE1419G41.5 0.00 0.00 0.01 102.0 0.10 701.0 0.0 0
41.50 KRE1425G41.5 0.15 0.07 0.05 201.0 0.10 282.0 10.0 6
42.00 KRE1419G42 0.05 -0.03 0.01 417.0 0.07 2131.0 13.0 90
42.00 KRE1425G42 0.12 0.09 0.01 118.0 0.07 105.0 50.0 60
42.50 KRE1419G42.5 0.00 0.00 0.00 0.0 0.15 573.0 0.0 0
42.50 KRE1425G42.5 0.01 0.00 0.01 10.0 0.05 1139.0 0.0 0
43.00 KRE1419G43 0.01 0.00 0.01 10.0 0.07 229.0 4.0 42
43.00 KRE1425G43 0.04 -0.01 0.01 172.0 0.05 958.0 20.0 4
43.50 KRE1419G43.5 0.00 0.00 0.00 0.0 0.15 1857.0 0.0 0
43.50 KRE1425G43.5 0.05 0.00 0.01 56.0 0.04 62.0 0.0 0
44.00 KRE1419G44 0.13 0.00 0.01 237.0 0.15 2473.0 0.0 0
44.00 KRE1425G44 0.04 0.00 0.01 323.0 0.04 43.0 0.0 0
44.50 KRE1419G44.5 0.00 0.00 0.00 0.0 0.15 1546.0 0.0 0
44.50 KRE1425G44.5 0.04 0.00 0.00 0.0 0.04 89.0 0.0 0
45.00 KRE1419G45 0.12 0.00 0.01 224.0 0.15 2498.0 0.0 0
45.00 KRE1425G45 0.04 0.00 0.00 0.0 0.04 587.0 0.0 0
45.50 KRE1419G45.5 0.00 0.00 0.00 0.0 0.15 431.0 0.0 0
45.50 KRE1425G45.5 0.04 0.00 0.00 0.0 0.04 87.0 0.0 0
46.00 KRE1419G46 0.12 0.00 0.00 0.0 0.15 307.0 0.0 0
46.00 KRE1425G46 0.04 0.00 0.00 0.0 0.04 187.0 0.0 0
46.50 KRE1419G46.5 0.00 0.00 0.00 0.0 0.15 253.0 0.0 0
46.50 KRE1425G46.5 0.04 0.00 0.00 0.0 0.04 460.0 0.0 0
47.00 KRE1419G47 0.12 0.00 0.00 0.0 0.15 431.0 0.0 0
47.00 KRE1425G47 0.04 0.00 0.00 0.0 0.04 375.0 0.0 0
47.50 KRE1419G47.5 0.00 0.00 0.00 0.0 0.15 433.0 0.0 0
47.50 KRE1425G47.5 0.04 0.00 0.00 0.0 0.04 558.0 0.0 0
48.00 KRE1419G48 0.12 0.00 0.00 0.0 0.15 433.0 0.0 0
48.00 KRE1425G48 0.04 0.00 0.00 0.0 0.04 100.0 0.0 0
48.50 KRE1419G48.5 0.06 0.00 0.00 0.0 0.15 430.0 0.0 0
49.00 KRE1419G49 0.12 0.00 0.00 0.0 0.15 430.0 0.0 0
50.00 KRE1419G50 0.00 0.00 0.00 0.0 0.15 430.0 0.0 0
51.00 KRE1419G51 0.00 0.00 0.00 0.0 0.15 433.0 0.0 0
52.00 KRE1419G52 0.00 0.00 0.00 0.0 0.15 311.0 0.0 0

Put Options: KRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 KRE1419S25 0.12 0.00 0.01 62.0 0.15 2582.0 0.0 0
26.00 KRE1419S26 0.12 0.00 0.01 39.0 0.15 2715.0 0.0 0
27.00 KRE1419S27 0.12 0.00 0.01 235.0 0.15 3176.0 0.0 0
28.00 KRE1419S28 0.12 0.00 0.01 389.0 0.15 1247.0 0.0 0
29.00 KRE1419S29 0.12 0.00 0.01 62.0 0.15 1213.0 0.0 0
30.00 KRE1419S30 0.01 -0.02 0.01 1.0 0.06 2522.0 20.0 20
30.00 KRE1425S30 0.04 0.00 0.01 100.0 0.04 810.0 0.0 0
31.00 KRE1419S31 0.01 -0.06 0.01 124.0 0.04 895.0 33.0 33
31.00 KRE1425S31 0.04 0.00 0.01 42.0 0.04 857.0 0.0 0
32.00 KRE1419S32 0.01 0.00 0.01 132.0 0.04 953.0 30.0 30
32.00 KRE1425S32 0.01 0.00 0.01 10.0 0.04 43.0 0.0 0
33.00 KRE1419S33 0.01 -0.07 0.01 124.0 0.03 533.0 34.0 6
33.00 KRE1425S33 0.01 0.00 0.01 2.0 0.05 43.0 0.0 0
33.50 KRE1419S33.5 0.00 0.00 0.00 0.0 0.09 1045.0 0.0 0
33.50 KRE1425S33.5 0.01 0.00 0.01 74.0 0.06 64.0 0.0 0
34.00 KRE1419S34 0.13 -0.01 0.01 10.0 0.09 1009.0 6.0 6
34.00 KRE1425S34 0.01 0.00 0.01 156.0 0.07 1773.0 0.0 0
34.50 KRE1419S34.5 0.00 0.00 0.01 33.0 0.08 1608.0 0.0 0
34.50 KRE1425S34.5 0.02 0.00 0.01 166.0 0.07 1227.0 0.0 0
35.00 KRE1419S35 0.23 0.22 0.01 99.0 0.09 1234.0 4.0 753
35.00 KRE1425S35 0.02 0.00 0.02 213.0 0.08 546.0 0.0 0
35.50 KRE1419S35.5 0.01 0.00 0.01 426.0 0.15 1403.0 0.0 0
35.50 KRE1425S35.5 0.03 0.00 0.03 84.0 0.09 132.0 0.0 0
36.00 KRE1419S36 0.14 0.12 0.01 74.0 0.10 1284.0 18.0 592
36.00 KRE1425S36 0.04 0.00 0.04 85.0 0.10 252.0 0.0 0
36.50 KRE1419S36.5 0.00 0.00 0.02 120.0 0.15 1426.0 0.0 0
36.50 KRE1425S36.5 0.06 0.00 0.05 76.0 0.11 40.0 0.0 0
37.00 KRE1419S37 0.05 0.00 0.03 188.0 0.11 458.0 5.0 9,556
37.00 KRE1425S37 0.08 0.00 0.07 83.0 0.12 191.0 0.0 0
37.50 KRE1419S37.5 0.00 0.00 0.04 158.0 0.15 1381.0 0.0 0
37.50 KRE1425S37.5 0.10 0.00 0.10 65.0 0.15 333.0 0.0 0
38.00 KRE1419S38 0.09 0.02 0.05 134.0 0.14 937.0 7.0 192
38.00 KRE1425S38 0.14 0.00 0.13 590.0 0.20 108.0 0.0 0
38.50 KRE1419S38.5 0.00 0.00 0.09 31.0 0.16 188.0 0.0 0
38.50 KRE1425S38.5 0.24 0.02 0.20 743.0 0.26 207.0 63.0 63
39.00 KRE1419S39 0.25 0.00 0.15 1693.0 0.20 87.0 51.0 11,421
39.00 KRE1425S39 0.49 0.00 0.29 1027.0 0.37 231.0 19.0 19
39.50 KRE1419S39.5 0.33 0.00 0.25 391.0 0.34 55.0 251.0 0
39.50 KRE1425S39.5 0.49 0.00 0.43 1185.0 0.53 10.0 0.0 0
40.00 KRE1419S40 0.37 -0.17 0.52 623.0 0.58 275.0 22.0 1,274
40.00 KRE1425S40 0.72 0.00 0.63 1535.0 0.76 30.0 0.0 0
40.50 KRE1419S40.5 1.04 0.00 0.81 1748.0 1.00 1371.0 25.0 25
40.50 KRE1425S40.5 1.11 0.02 0.97 670.0 1.07 173.0 10.0 1
41.00 KRE1419S41 1.42 0.00 1.16 1207.0 1.43 737.0 41.0 532
41.00 KRE1425S41 1.32 0.00 1.25 638.0 1.45 231.0 0.0 0
41.50 KRE1419S41.5 1.48 0.00 1.61 184.0 1.99 150.0 0.0 0
41.50 KRE1425S41.5 1.55 0.00 1.66 1127.0 2.00 924.0 0.0 0
42.00 KRE1419S42 1.53 -0.41 2.09 184.0 2.38 184.0 1.0 376
42.00 KRE1425S42 1.95 -0.03 2.14 184.0 2.42 184.0 42.0 42
42.50 KRE1419S42.5 2.43 0.00 2.59 184.0 3.10 184.0 0.0 0
42.50 KRE1425S42.5 2.11 -0.35 2.59 150.0 2.90 197.0 15.0 23
43.00 KRE1419S43 2.51 -0.42 3.05 1036.0 3.60 1005.0 4.0 25
43.00 KRE1425S43 2.94 0.00 3.05 204.0 3.70 170.0 0.0 0
43.50 KRE1419S43.5 0.00 0.00 3.55 184.0 4.10 184.0 0.0 0
43.50 KRE1425S43.5 3.40 0.00 3.55 184.0 4.15 184.0 0.0 0
44.00 KRE1419S44 5.65 1.75 4.05 184.0 4.40 184.0 26.0 26
44.00 KRE1425S44 3.90 0.00 4.05 184.0 4.65 184.0 0.0 0
44.50 KRE1419S44.5 0.00 0.00 4.55 184.0 5.10 184.0 0.0 0
44.50 KRE1425S44.5 4.40 0.00 4.55 184.0 5.15 184.0 0.0 0
45.00 KRE1419S45 4.90 0.00 5.05 184.0 5.60 184.0 0.0 0
45.00 KRE1425S45 4.90 0.00 5.05 150.0 5.65 184.0 0.0 0
45.50 KRE1419S45.5 0.00 0.00 5.55 184.0 6.10 184.0 0.0 0
45.50 KRE1425S45.5 5.40 0.00 5.55 184.0 6.15 184.0 0.0 0
46.00 KRE1419S46 5.60 -0.30 6.05 184.0 6.35 34.0 45.0 45
46.00 KRE1425S46 5.90 0.00 6.05 150.0 6.65 184.0 0.0 0
46.50 KRE1419S46.5 0.00 0.00 6.55 184.0 7.10 184.0 0.0 0
46.50 KRE1425S46.5 6.40 0.00 6.55 150.0 7.15 184.0 0.0 0
47.00 KRE1419S47 6.10 -0.80 7.05 184.0 7.60 184.0 100.0 100
47.00 KRE1425S47 6.90 0.00 7.05 150.0 7.75 150.0 0.0 0
47.50 KRE1419S47.5 0.00 0.00 7.50 150.0 8.10 184.0 0.0 0
47.50 KRE1425S47.5 7.40 0.00 7.55 150.0 8.25 150.0 0.0 0
48.00 KRE1419S48 7.75 -0.10 8.05 184.0 8.60 184.0 43.0 43
48.00 KRE1425S48 7.90 0.00 8.05 150.0 8.75 150.0 0.0 0
48.50 KRE1419S48.5 0.00 0.00 8.55 150.0 9.10 184.0 0.0 0
49.00 KRE1419S49 8.10 -0.80 9.05 184.0 9.60 184.0 100.0 100
50.00 KRE1419S50 0.00 0.00 10.00 66.0 10.60 84.0 0.0 0
51.00 KRE1419S51 0.00 0.00 10.75 59.0 11.65 5.0 0.0 0
52.00 KRE1419S52 0.00 0.00 11.75 34.0 13.05 34.0 0.0 0
Trading Center