Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
KRE Feb 20 2010 18.00 — — — — — 4.90 5.10 — —
KRE Feb 20 2010 19.00 — — — — — 3.90 4.10 — —
KRE Feb 20 2010 20.00 — — — — — 2.95 3.10 — —
KRE Feb 20 2010 21.00 — — — — — 2.00 2.15 — —
KRE Feb 20 2010 22.00 1.26 0.13 11.50 1.26 1.26 1.15 1.25 1,000 1,607
KRE Feb 20 2010 23.00 0.60 -0.12 -16.67 0.60 0.60 0.50 0.65 5 298
KRE Feb 20 2010 24.00 0.20 0.05 33.33 0.20 0.20 0.15 0.20 22 5,137
KRE Feb 20 2010 25.00 0.06 -0.07 -53.85 0.06 0.06 0.05 0.10 1,000 3,630
KRE Feb 20 2010 26.00 0.04 -0.06 -60.00 0.04 0.04 0.05 0.10 6 4,113
KRE Feb 20 2010 27.00 0.07 — — 0.07 0.07 0.05 0.05 25 25
KRE Feb 20 2010 28.00 — — — — — — 0.05 — —
KRE Feb 20 2010 29.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
KRE Feb 20 2010 18.00 — — — — — — 0.10 — —
KRE Feb 20 2010 19.00 — — — — — 0.05 0.10 — —
KRE Feb 20 2010 20.00 0.30 0.08 36.36 0.30 0.30 0.05 0.10 2 6
KRE Feb 20 2010 21.00 0.08 -0.07 -46.67 0.08 0.08 0.05 0.15 5 18
KRE Feb 20 2010 22.00 0.25 — — 0.30 0.25 0.20 0.30 60 259
KRE Feb 20 2010 23.00 0.60 -0.10 -14.29 0.60 0.60 0.55 0.65 16 4,121
KRE Feb 20 2010 24.00 1.20 -0.35 -22.58 1.20 1.20 1.15 1.30 2 1,061
KRE Feb 20 2010 25.00 1.95 0.15 8.33 2.35 1.95 2.00 2.15 32 1,640
KRE Feb 20 2010 26.00 2.85 0.04 1.42 2.85 2.85 2.90 3.20 10 3,020
KRE Feb 20 2010 27.00 2.75 — — 2.75 2.75 3.90 4.10 13 13
KRE Feb 20 2010 28.00 3.40 — — 3.40 3.40 4.90 5.10 10 10
KRE Feb 20 2010 29.00 4.40 — — 4.40 4.40 5.90 6.20 40 10
Return to Top