$68.72 +1.30 (1.92%) State Street Corp - NYSE

Oct. 21, 2014 | 12:11 PM
Last Trade: 68.72
Trade Time: Oct 21 12:11 PM Eastern Daylight Time
Change: +1.30 (1.92%)
Prev Close: 67.42
Open: 67.90
Bid: 68.71
Ask: 68.72
Options:

Call Options: STT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 STT1422K45 21.60 0.00 22.20 452.0 24.05 321.0 0.0 0
47.50 STT1422K47.5 19.15 0.00 20.85 82.0 22.85 320.0 0.0 0
50.00 STT1422K50 16.70 0.00 18.35 146.0 20.35 295.0 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 11.75 0.00 12.10 359.0 14.30 268.0 0.0 0
57.50 STT1422K57.5 7.85 -1.60 10.05 380.0 11.60 89.0 2.0 2
60.00 STT1422K60 10.40 3.25 8.00 515.0 9.15 107.0 2.0 14
62.50 STT1422K62.5 4.85 -0.25 6.10 519.0 6.80 478.0 45.0 26
65.00 STT1422K65 3.55 0.05 3.85 800.0 4.60 125.0 188.0 391
67.50 STT1422K67.5 2.48 0.48 2.56 28.0 2.70 69.0 149.0 291
70.00 STT1422K70 1.25 0.35 1.27 11.0 1.35 72.0 32.0 502
72.50 STT1422K72.5 0.55 0.20 0.51 120.0 0.58 71.0 13.0 698
75.00 STT1422K75 0.30 0.19 0.11 616.0 0.28 312.0 4.0 818
77.50 STT1422K77.5 0.09 0.05 0.04 140.0 0.15 353.0 1.0 396
80.00 STT1422K80 0.11 0.10 0.01 212.0 0.14 301.0 4.0 316
82.50 STT1422K82.5 0.20 0.00 0.01 58.0 0.20 684.0 0.0 0
85.00 STT1422K85 0.15 0.00 0.01 10.0 0.15 577.0 0.0 0
87.50 STT1422K87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: STT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 STT1422W45 0.09 0.08 0.01 179.0 0.06 48.0 12.0 37
47.50 STT1422W47.5 0.03 0.01 0.02 167.0 0.14 402.0 4.0 24
50.00 STT1422W50 0.05 0.01 0.04 247.0 0.25 895.0 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 0.17 0.08 0.04 264.0 0.25 894.0 1.0 50
57.50 STT1422W57.5 0.23 0.09 0.08 307.0 0.19 296.0 10.0 72
60.00 STT1422W60 0.31 0.00 0.19 186.0 0.34 839.0 58.0 873
62.50 STT1422W62.5 0.64 0.00 0.36 86.0 0.51 703.0 29.0 532
65.00 STT1422W65 0.80 -0.45 0.68 19.0 0.78 324.0 4.0 352
67.50 STT1422W67.5 1.49 -0.57 1.32 1.0 1.43 36.0 2.0 449
70.00 STT1422W70 2.70 -0.70 2.51 7.0 2.58 31.0 4.0 639
72.50 STT1422W72.5 6.00 0.70 4.20 1.0 5.20 1011.0 3.0 524
75.00 STT1422W75 10.00 2.45 6.30 151.0 7.35 722.0 4.0 389
77.50 STT1422W77.5 4.60 -5.30 8.60 117.0 10.10 555.0 4.0 26
80.00 STT1422W80 6.70 -5.65 11.10 91.0 12.85 540.0 10.0 13
82.50 STT1422W82.5 14.80 0.00 13.40 175.0 15.40 452.0 0.0 0
85.00 STT1422W85 17.35 0.00 15.95 50.0 17.90 252.0 0.0 0
87.50 STT1422W87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0