$76.87 -0.32 (-0.42%) State Street Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 76.87
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.42%)
Prev Close: 77.19
Open: 77.10
Bid: 72.79
Ask: 80.91
Options:

Call Options: STT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 STT1420L47.5 28.05 0.00 27.95 60.0 30.85 166.0 0.0 0
50.00 STT1420L50 25.35 0.00 26.60 49.0 27.60 147.0 0.0 0
55.00 STT1420L55 20.30 0.00 21.65 46.0 22.65 84.0 0.0 0
57.50 STT1420L57.5 17.85 0.00 19.00 48.0 20.05 84.0 0.0 0
60.00 STT1420L60 15.35 0.00 16.50 51.0 17.55 94.0 0.0 0
62.50 STT1420L62.5 12.85 0.00 14.00 48.0 15.05 75.0 0.0 0
65.00 STT1420L65 10.35 0.00 11.65 47.0 12.55 88.0 0.0 0
67.50 STT1420L67.5 9.20 0.00 9.15 72.0 9.90 217.0 0.0 0
70.00 STT1420L70 6.80 -0.15 6.75 69.0 7.40 339.0 1.0 50
72.50 STT1420L72.5 4.91 0.31 4.40 326.0 5.00 682.0 8.0 73
75.00 STT1420L75 1.63 -1.05 2.35 223.0 2.54 61.0 1.0 525
77.50 STT1420L77.5 1.14 0.00 0.87 75.0 1.01 391.0 16.0 148
80.00 STT1420L80 0.35 0.00 0.22 56.0 0.33 398.0 10.0 294
82.50 STT1420L82.5 0.12 0.08 0.03 123.0 0.16 736.0 100.0 100
85.00 STT1420L85 0.04 0.03 0.01 40.0 0.11 362.0 8.0 8
87.50 STT1420L87.5 0.01 0.00 0.01 10.0 0.06 134.0 0.0 0

Put Options: STT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 STT1420X47.5 0.03 0.00 0.02 446.0 0.03 23.0 0.0 0
50.00 STT1420X50 0.03 0.00 0.01 10.0 0.03 22.0 0.0 0
55.00 STT1420X55 0.20 0.16 0.01 94.0 0.04 40.0 5.0 5
57.50 STT1420X57.5 0.05 0.00 0.01 52.0 0.04 21.0 0.0 0
60.00 STT1420X60 0.05 -0.03 0.02 65.0 0.07 60.0 8.0 8
62.50 STT1420X62.5 0.99 0.98 0.01 10.0 0.15 508.0 11.0 11
65.00 STT1420X65 0.14 0.13 0.01 161.0 0.17 554.0 100.0 122
67.50 STT1420X67.5 0.68 0.65 0.03 243.0 0.19 485.0 10.0 133
70.00 STT1420X70 0.25 0.20 0.06 345.0 0.23 358.0 2.0 141
72.50 STT1420X72.5 0.22 0.02 0.19 106.0 0.26 69.0 100.0 360
75.00 STT1420X75 0.61 0.00 0.56 29.0 0.64 120.0 20.0 1,303
77.50 STT1420X77.5 1.54 0.04 1.50 41.0 1.70 557.0 7.0 685
80.00 STT1420X80 4.45 1.75 3.00 381.0 3.55 484.0 40.0 41
82.50 STT1420X82.5 5.00 0.00 5.25 164.0 5.95 186.0 0.0 0
85.00 STT1420X85 7.35 0.00 7.65 183.0 8.40 79.0 0.0 0
87.50 STT1420X87.5 9.85 0.00 10.15 254.0 10.90 198.0 0.0 0