$76.64 +0.44 (0.58%) State Street Corp - NYSE

Nov. 21, 2014 | 11:20 AM
Last Trade: 76.64
Trade Time: Nov 21 11:20 AM Eastern Daylight Time
Change: +0.44 (0.58%)
Prev Close: 76.20
Open: 77.07
Bid: 76.63
Ask: 76.64
Options:

Call Options: STT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 STT1422K45 29.30 0.00 31.20 148.0 32.45 70.0 0.0 0
47.50 STT1422K47.5 26.65 0.00 28.15 1.0 30.95 1.0 0.0 0
50.00 STT1422K50 24.10 0.00 25.15 20.0 28.50 20.0 0.0 0
52.50 STT1422K52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 STT1422K55 19.10 0.00 20.10 20.0 22.45 480.0 0.0 0
57.50 STT1422K57.5 7.85 -8.75 19.00 31.0 19.95 10.0 2.0 2
60.00 STT1422K60 10.40 -3.70 16.50 36.0 17.45 10.0 2.0 14
62.50 STT1422K62.5 4.85 -7.50 13.80 99.0 14.95 70.0 45.0 26
65.00 STT1422K65 3.55 -6.45 11.50 154.0 12.45 265.0 188.0 387
67.50 STT1422K67.5 10.00 2.65 9.10 101.0 9.95 359.0 1.0 488
70.00 STT1422K70 6.51 0.00 6.55 140.0 7.45 381.0 23.0 975
72.50 STT1422K72.5 4.80 2.03 4.05 300.0 4.90 571.0 1.0 1,076
75.00 STT1422K75 1.74 0.47 1.58 108.0 2.40 567.0 23.0 801
77.50 STT1422K77.5 0.09 0.07 0.03 1.0 0.05 4.0 20.0 429
80.00 STT1422K80 0.03 -0.01 0.01 194.0 0.03 26.0 2.0 464
82.50 STT1422K82.5 0.03 0.00 0.01 21.0 0.02 1.0 0.0 0
85.00 STT1422K85 0.03 0.00 0.01 10.0 0.02 1.0 0.0 0
87.50 STT1422K87.5 0.03 0.00 0.00 0.0 0.02 1.0 0.0 0

Put Options: STT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 STT1422W45 0.05 0.02 0.01 179.0 0.03 34.0 7.0 43
47.50 STT1422W47.5 0.03 0.00 0.02 167.0 0.02 1.0 4.0 24
50.00 STT1422W50 0.05 0.02 0.04 247.0 0.02 1.0 1.0 2
52.50 STT1422W52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 STT1422W55 0.02 -0.01 0.01 520.0 0.02 1.0 3.0 48
57.50 STT1422W57.5 0.01 0.00 0.01 5.0 0.02 1.0 5.0 87
60.00 STT1422W60 0.03 0.00 0.03 20.0 0.02 1.0 20.0 868
62.50 STT1422W62.5 0.01 0.00 0.01 20.0 0.02 1.0 20.0 522
65.00 STT1422W65 0.01 0.00 0.01 6.0 0.02 1.0 24.0 914
67.50 STT1422W67.5 0.13 0.10 0.01 10.0 0.03 34.0 2.0 470
70.00 STT1422W70 0.15 0.11 0.01 67.0 0.03 29.0 9.0 558
72.50 STT1422W72.5 0.09 0.08 0.01 36.0 0.03 27.0 20.0 1,484
75.00 STT1422W75 0.19 0.00 0.01 2.0 0.10 444.0 20.0 548
77.50 STT1422W77.5 0.53 -0.47 0.81 21.0 0.94 35.0 14.0 160
80.00 STT1422W80 2.23 -1.07 2.57 472.0 3.40 53.0 3.0 20
82.50 STT1422W82.5 5.75 0.00 4.95 160.0 5.95 17.0 0.0 0
85.00 STT1422W85 7.55 0.00 7.55 105.0 8.65 1.0 0.0 0
87.50 STT1422W87.5 10.75 0.00 9.80 232.0 11.05 34.0 0.0 0