$73.61 0.00 (0.00%) State Street Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 73.61
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 73.61
Open: 73.66
Bid: 69.60
Ask: 73.62
Options:

Call Options: STT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 STT1418J50 22.85 0.00 23.25 513.0 24.25 344.0 0.0 0
52.50 STT1418J52.5 14.95 0.00 14.95 1.0 20.15 1.0 0.0 0
55.00 STT1418J55 18.15 0.00 17.00 343.0 20.40 322.0 0.0 0
57.50 STT1418J57.5 10.10 0.00 10.10 1.0 15.20 1.0 0.0 0
60.00 STT1418J60 13.15 0.00 12.55 270.0 14.95 275.0 0.0 0
62.50 STT1418J62.5 10.70 0.00 10.90 459.0 11.80 443.0 0.0 0
65.00 STT1418J65 8.25 0.00 8.40 447.0 9.30 432.0 0.0 0
67.50 STT1418J67.5 6.90 1.10 5.95 452.0 6.85 455.0 1.0 31
70.00 STT1418J70 3.80 0.30 3.70 923.0 4.25 559.0 32.0 78
72.50 STT1418J72.5 1.84 0.00 2.00 30.0 2.05 55.0 3.0 191
75.00 STT1418J75 0.66 0.00 0.65 6.0 0.71 576.0 22.0 1,779
77.50 STT1418J77.5 0.15 0.03 0.14 30.0 0.20 251.0 20.0 218
80.00 STT1418J80 0.17 0.15 0.01 246.0 0.13 1000.0 100.0 315
82.50 STT1418J82.5 0.10 0.00 0.01 10.0 0.11 662.0 0.0 0
85.00 STT1418J85 0.08 0.00 0.01 42.0 0.08 296.0 0.0 0
87.50 STT1418J87.5 4.85 0.00 0.00 0.0 4.85 1.0 0.0 0
90.00 STT1418J90 0.03 0.00 0.00 0.0 0.03 59.0 0.0 0

Put Options: STT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 STT1418V50 0.03 0.00 0.01 1.0 0.03 60.0 0.0 0
52.50 STT1418V52.5 4.85 0.00 0.00 0.0 4.85 1.0 0.0 0
55.00 STT1418V55 0.05 0.00 0.01 59.0 0.04 4.0 0.0 0
57.50 STT1418V57.5 4.85 0.00 0.00 0.0 4.85 1.0 0.0 0
60.00 STT1418V60 0.03 0.02 0.01 151.0 0.13 584.0 10.0 10
62.50 STT1418V62.5 0.12 0.09 0.02 100.0 0.14 438.0 100.0 102
65.00 STT1418V65 0.13 0.00 0.04 213.0 0.16 408.0 100.0 105
67.50 STT1418V67.5 0.21 0.00 0.09 257.0 0.20 444.0 100.0 158
70.00 STT1418V70 0.35 0.00 0.21 283.0 0.30 503.0 4.0 201
72.50 STT1418V72.5 0.72 -0.13 0.71 30.0 0.74 56.0 9.0 180
75.00 STT1418V75 1.73 -0.14 1.89 30.0 1.95 1.0 36.0 204
77.50 STT1418V77.5 3.50 -0.45 3.70 661.0 4.20 839.0 13.0 77
80.00 STT1418V80 6.00 -0.10 5.85 576.0 6.70 486.0 2.0 2
82.50 STT1418V82.5 8.55 0.00 8.30 445.0 9.20 464.0 0.0 0
85.00 STT1418V85 11.05 0.00 10.65 441.0 11.70 431.0 0.0 0
87.50 STT1418V87.5 15.20 0.00 15.20 1.0 20.05 1.0 0.0 0
90.00 STT1418V90 15.95 0.00 15.60 431.0 16.95 112.0 0.0 0