STATE STREET $65.16

up +0.07


22/5/2013 04:22 PM  |  NYSE : STT  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Last Trade: 65.16
Trade Time: May 22 4:05 PM Eastern Daylight Time
Change: 0.07 (0.11 %)
Prev Close: 65.09
Open: 65.26
Bid: 65.17
Ask: 65.42
12 Mo. Price Change : 56% - STT has outperformed the S&P 500 by 31%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: STT

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 STT1318E21 22.25 0.00 41.95 33 45.65 33 0 0
22.00 STT1318E22 0.00 0.00 40.95 33 44.65 33 0 0
23.00 STT1318E23 0.00 0.00 39.95 33 43.65 33 0 0
24.00 STT1318E24 0.00 0.00 39.55 33 42.70 33 0 0
25.00 STT1318E25 18.35 0.00 38.55 33 41.70 33 0 0
26.00 STT1318E26 0.00 0.00 37.55 33 40.70 33 0 0
27.00 STT1318E27 16.40 0.00 35.85 59 39.65 33 0 0
28.00 STT1318E28 0.00 0.00 34.95 33 38.65 33 0 0
29.00 STT1318E29 14.35 0.00 33.95 33 37.65 33 0 0
30.00 STT1318E30 0.00 0.00 32.95 86 36.65 33 0 0
31.00 STT1318E31 0.00 0.00 31.95 89 35.65 44 0 0
32.00 STT1318E32 11.60 0.00 30.95 94 34.65 44 0 0
33.00 STT1318E33 0.00 0.00 29.95 89 33.80 32 0 0
34.00 STT1318E34 9.90 0.00 28.95 33 32.65 44 0 0
35.00 STT1318E35 0.00 0.00 27.95 94 31.65 44 0 0
36.00 STT1318E36 8.15 0.00 26.95 93 30.65 44 0 0
37.00 STT1318E37 0.00 0.00 25.95 94 29.65 33 0 0
38.00 STT1318E38 6.45 0.00 24.95 89 28.65 44 0 0
39.00 STT1318E39 12.00 0.00 23.95 89 27.65 44 0 0
40.00 STT1318E40 16.80 0.00 22.95 93 26.65 44 0 0
41.00 STT1318E41 5.35 0.00 21.95 89 25.65 44 0 0
42.00 STT1318E42 4.55 0.00 20.95 93 24.65 44 0 0
43.00 STT1318E43 12.16 0.00 19.95 94 23.65 44 0 0
44.00 STT1318E44 11.20 0.00 18.85 224 22.90 208 0 0
45.00 STT1318E45 12.30 0.00 17.85 228 21.90 210 0 0
46.00 STT1318E46 13.40 0.00 17.55 5 20.80 5 0 0
47.00 STT1318E47 12.80 0.00 18.10 11 18.25 32 0 0
48.00 STT1318E48 11.40 0.00 14.85 224 18.90 210 0 0
49.00 STT1318E49 10.25 0.00 13.95 33 17.90 204 0 0
50.00 STT1318E50 15.75 0.00 15.05 11 15.25 32 0 0
52.50 STT1318E52.5 7.90 0.00 12.60 11 12.75 276 0 0
55.00 STT1318E55 9.95 0.00 10.10 178 10.25 283 0 0
57.50 STT1318E57.5 7.80 0.00 7.60 184 7.75 109 0 0
60.00 STT1318E60 5.20 0.00 5.10 32 5.25 279 0 0
62.50 STT1318E62.5 2.76 0.00 2.63 11 2.71 11 0 0
65.00 STT1318E65 0.10 0.00 0.14 249 0.21 11 0 0
67.50 STT1318E67.5 0.14 0.00 0.00 0 0.03 394 0 127
70.00 STT1318E70 0.00 0.00 0.00 0 0.03 456 0 0

Put Options: STT

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 STT1318Q21 0.01 0.00 0.00 0 0.03 344 0 29
22.00 STT1318Q22 0.00 0.00 0.00 0 0.03 370 0 0
23.00 STT1318Q23 0.00 0.00 0.00 0 0.03 344 0 0
24.00 STT1318Q24 0.00 0.00 0.00 0 0.03 343 0 0
25.00 STT1318Q25 0.03 0.00 0.00 0 0.03 369 0 21
26.00 STT1318Q26 0.04 0.00 0.00 0 0.02 33 0 29
27.00 STT1318Q27 0.06 0.00 0.00 0 0.02 44 0 63
28.00 STT1318Q28 0.05 0.00 0.00 0 0.02 33 0 10
29.00 STT1318Q29 0.02 0.00 0.00 0 0.02 123 0 54
30.00 STT1318Q30 0.05 0.00 0.00 0 0.02 33 0 48
31.00 STT1318Q31 0.05 0.00 0.00 0 0.02 33 0 40
32.00 STT1318Q32 0.04 0.00 0.00 0 0.02 220 0 106
33.00 STT1318Q33 0.12 0.00 0.00 0 0.02 117 0 252
34.00 STT1318Q34 0.09 0.00 0.00 0 0.02 154 0 245
35.00 STT1318Q35 0.46 0.00 0.00 0 0.03 362 0 205
36.00 STT1318Q36 0.04 0.00 0.00 0 0.02 139 0 245
37.00 STT1318Q37 0.03 0.00 0.00 0 0.01 10 0 584
38.00 STT1318Q38 0.15 0.00 0.00 0 0.03 462 0 389
39.00 STT1318Q39 0.03 0.00 0.00 0 0.01 33 0 602
40.00 STT1318Q40 0.04 0.00 0.00 0 0.03 489 0 1,611
41.00 STT1318Q41 0.23 0.00 0.00 0 0.02 59 0 162
42.00 STT1318Q42 0.24 0.00 0.00 0 0.02 59 0 201
43.00 STT1318Q43 0.29 0.00 0.00 0 0.02 125 0 487
44.00 STT1318Q44 0.31 0.00 0.00 0 0.03 459 0 519
45.00 STT1318Q45 0.04 0.00 0.00 0 0.03 318 0 1,038
46.00 STT1318Q46 0.25 0.00 0.00 0 0.02 43 0 480
47.00 STT1318Q47 0.15 0.00 0.00 0 0.02 46 0 1,055
48.00 STT1318Q48 0.25 0.00 0.00 0 0.02 114 0 130
49.00 STT1318Q49 0.50 0.00 0.00 0 0.02 202 0 596
50.00 STT1318Q50 0.06 0.00 0.00 0 0.02 46 0 765
52.50 STT1318Q52.5 0.02 0.00 0.00 0 0.01 37 0 1,585
55.00 STT1318Q55 0.02 0.00 0.00 0 0.02 44 0 1,320
57.50 STT1318Q57.5 0.03 0.00 0.00 0 0.02 51 0 6,017
60.00 STT1318Q60 0.03 0.00 0.00 0 0.02 55 0 533
62.50 STT1318Q62.5 0.06 0.00 0.00 0 0.02 44 0 110
65.00 STT1318Q65 0.07 0.00 0.00 0 0.02 14 0 376
67.50 STT1318Q67.5 10.55 0.00 2.14 281 2.57 304 0 0
70.00 STT1318Q70 0.00 0.00 4.60 281 6.30 249 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center