Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

State Street Corporation (STT)
As of Sep 16 2014 12:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 140920C00050000 C 09/20/14 50.0 23.45 24.75
STT 140920C00055000 C 09/20/14 55.0 18.45 19.90
STT 140920C00060000 C 09/20/14 60.0 13.85 14.90
STT 140920C00062500 C 09/20/14 62.5 11.45 12.25
STT 140920C00065000 C 09/20/14 65.0 9.10 9.80
STT 140920C00067500 C 09/20/14 67.5 6.65 7.30
STT 140920C00070000 C 09/20/14 70.0 4.15 4.80
STT 140920C00072500 C 09/20/14 72.5 2.04 2.32
STT 140920C00075000 C 09/20/14 75.0 0.34 0.41
STT 140920C00077500 C 09/20/14 77.5 0.01 0.06
STT 140920C00080000 C 09/20/14 80.0 0.00 0.06
STT 140920C00085000 C 09/20/14 85.0 0.00 0.03
STT 140920C00090000 C 09/20/14 90.0 0.00 0.02
STT 140920P00050000 P 09/20/14 50.0 0.00 0.02
STT 140920P00055000 P 09/20/14 55.0 0.00 0.03
STT 140920P00060000 P 09/20/14 60.0 0.00 0.03
STT 140920P00062500 P 09/20/14 62.5 0.00 0.02
STT 140920P00065000 P 09/20/14 65.0 0.00 0.04
STT 140920P00067500 P 09/20/14 67.5 0.00 0.10
STT 140920P00070000 P 09/20/14 70.0 0.01 0.14
STT 140920P00072500 P 09/20/14 72.5 0.07 0.16
STT 140920P00075000 P 09/20/14 75.0 0.78 0.86
STT 140920P00077500 P 09/20/14 77.5 2.80 3.40
STT 140920P00080000 P 09/20/14 80.0 5.25 5.90
STT 140920P00085000 P 09/20/14 85.0 10.05 10.75
STT 140920P00090000 P 09/20/14 90.0 15.05 15.75
STT 141018C00050000 C 10/18/14 50.0 23.20 25.15
STT 141018C00055000 C 10/18/14 55.0 18.55 20.00
STT 141018C00060000 C 10/18/14 60.0 13.75 15.00
STT 141018C00062500 C 10/18/14 62.5 11.30 12.30
STT 141018C00065000 C 10/18/14 65.0 8.95 9.80
STT 141018C00067500 C 10/18/14 67.5 6.50 7.35
STT 141018C00070000 C 10/18/14 70.0 4.50 4.95
STT 141018C00072500 C 10/18/14 72.5 2.55 2.74
STT 141018C00075000 C 10/18/14 75.0 1.11 1.17
STT 141018C00077500 C 10/18/14 77.5 0.32 0.43
STT 141018C00080000 C 10/18/14 80.0 0.06 0.18
STT 141018C00082500 C 10/18/14 82.5 0.01 0.13
STT 141018C00085000 C 10/18/14 85.0 0.00 0.09
STT 141018C00090000 C 10/18/14 90.0 0.00 0.06
STT 141018P00050000 P 10/18/14 50.0 0.00 0.04
STT 141018P00055000 P 10/18/14 55.0 0.00 0.08
STT 141018P00060000 P 10/18/14 60.0 0.03 0.14
STT 141018P00062500 P 10/18/14 62.5 0.05 0.14
STT 141018P00065000 P 10/18/14 65.0 0.08 0.20
STT 141018P00067500 P 10/18/14 67.5 0.13 0.26
STT 141018P00070000 P 10/18/14 70.0 0.31 0.35
STT 141018P00072500 P 10/18/14 72.5 0.77 0.82
STT 141018P00075000 P 10/18/14 75.0 1.80 2.19
STT 141018P00077500 P 10/18/14 77.5 3.55 3.90
STT 141018P00080000 P 10/18/14 80.0 5.65 6.50
STT 141018P00082500 P 10/18/14 82.5 8.05 8.95
STT 141018P00085000 P 10/18/14 85.0 10.55 11.65
STT 141018P00090000 P 10/18/14 90.0 15.35 16.90
STT 141122C00045000 C 11/22/14 45.0 28.65 30.20
STT 141122C00047500 C 11/22/14 47.5 26.25 27.45
STT 141122C00050000 C 11/22/14 50.0 23.95 24.90
STT 141122C00055000 C 11/22/14 55.0 18.95 19.75
STT 141122C00057500 C 11/22/14 57.5 16.45 17.25
STT 141122C00060000 C 11/22/14 60.0 13.95 14.80
STT 141122C00062500 C 11/22/14 62.5 11.50 12.35
STT 141122C00065000 C 11/22/14 65.0 9.05 9.90
STT 141122C00067500 C 11/22/14 67.5 6.95 7.55
STT 141122C00070000 C 11/22/14 70.0 5.20 5.40
STT 141122C00072500 C 11/22/14 72.5 3.35 3.55
STT 141122C00075000 C 11/22/14 75.0 1.89 2.08
STT 141122C00077500 C 11/22/14 77.5 0.91 1.08
STT 141122C00080000 C 11/22/14 80.0 0.42 0.57
STT 141122C00082500 C 11/22/14 82.5 0.18 0.29
STT 141122C00085000 C 11/22/14 85.0 0.08 0.18
STT 141122P00045000 P 11/22/14 45.0 0.01 0.06
STT 141122P00047500 P 11/22/14 47.5 0.05 0.07
STT 141122P00050000 P 11/22/14 50.0 0.05 0.12
STT 141122P00055000 P 11/22/14 55.0 0.06 0.19
STT 141122P00057500 P 11/22/14 57.5 0.09 0.21
STT 141122P00060000 P 11/22/14 60.0 0.14 0.25
STT 141122P00062500 P 11/22/14 62.5 0.19 0.31
STT 141122P00065000 P 11/22/14 65.0 0.30 0.41
STT 141122P00067500 P 11/22/14 67.5 0.51 0.59
STT 141122P00070000 P 11/22/14 70.0 0.88 1.03
STT 141122P00072500 P 11/22/14 72.5 1.56 1.82
STT 141122P00075000 P 11/22/14 75.0 2.59 2.74
STT 141122P00077500 P 11/22/14 77.5 4.10 4.70
STT 141122P00080000 P 11/22/14 80.0 6.05 6.60
STT 141122P00082500 P 11/22/14 82.5 8.25 8.75
STT 141122P00085000 P 11/22/14 85.0 10.65 11.50
STT 150117C00023000 C 01/17/15 23.0 50.35 52.20
STT 150117C00025000 C 01/17/15 25.0 48.35 50.20
STT 150117C00028000 C 01/17/15 28.0 45.70 47.20
STT 150117C00030000 C 01/17/15 30.0 43.70 45.20
STT 150117C00033000 C 01/17/15 33.0 40.70 42.20
STT 150117C00035000 C 01/17/15 35.0 38.20 40.10
STT 150117C00038000 C 01/17/15 38.0 35.70 37.20
STT 150117C00040000 C 01/17/15 40.0 33.25 35.20
STT 150117C00042000 C 01/17/15 42.0 31.50 33.20
STT 150117C00045000 C 01/17/15 45.0 28.40 30.20
STT 150117C00047000 C 01/17/15 47.0 26.20 28.20
STT 150117C00050000 C 01/17/15 50.0 23.50 25.20
STT 150117C00052500 C 01/17/15 52.5 21.45 22.30
STT 150117C00055000 C 01/17/15 55.0 18.95 19.85
STT 150117C00057500 C 01/17/15 57.5 16.50 17.35
STT 150117C00060000 C 01/17/15 60.0 14.05 14.90
STT 150117C00062500 C 01/17/15 62.5 11.85 12.50
STT 150117C00065000 C 01/17/15 65.0 9.45 10.25
STT 150117C00067500 C 01/17/15 67.5 7.30 8.00
STT 150117C00070000 C 01/17/15 70.0 5.35 6.05
STT 150117C00072500 C 01/17/15 72.5 4.15 4.35
STT 150117C00075000 C 01/17/15 75.0 2.75 2.90
STT 150117C00077500 C 01/17/15 77.5 1.65 1.85
STT 150117C00080000 C 01/17/15 80.0 0.91 1.14
STT 150117C00082500 C 01/17/15 82.5 0.45 0.72
STT 150117C00085000 C 01/17/15 85.0 0.24 0.46
STT 150117C00090000 C 01/17/15 90.0 0.05 0.22
STT 150117C00095000 C 01/17/15 95.0 0.02 0.14
STT 150117C00100000 C 01/17/15 100.0 0.00 0.10
STT 150117C00105000 C 01/17/15 105.0 0.00 0.07
STT 150117P00023000 P 01/17/15 23.0 0.00 0.02
STT 150117P00025000 P 01/17/15 25.0 0.00 0.03
STT 150117P00028000 P 01/17/15 28.0 0.00 0.03
STT 150117P00030000 P 01/17/15 30.0 0.00 0.03
STT 150117P00033000 P 01/17/15 33.0 0.00 0.04
STT 150117P00035000 P 01/17/15 35.0 0.00 0.05
STT 150117P00038000 P 01/17/15 38.0 0.03 0.07
STT 150117P00040000 P 01/17/15 40.0 0.03 0.08
STT 150117P00042000 P 01/17/15 42.0 0.02 0.12
STT 150117P00045000 P 01/17/15 45.0 0.05 0.17
STT 150117P00047000 P 01/17/15 47.0 0.06 0.21
STT 150117P00050000 P 01/17/15 50.0 0.09 0.24
STT 150117P00052500 P 01/17/15 52.5 0.13 0.25
STT 150117P00055000 P 01/17/15 55.0 0.18 0.30
STT 150117P00057500 P 01/17/15 57.5 0.24 0.38
STT 150117P00060000 P 01/17/15 60.0 0.32 0.48
STT 150117P00062500 P 01/17/15 62.5 0.45 0.59
STT 150117P00065000 P 01/17/15 65.0 0.71 0.84
STT 150117P00067500 P 01/17/15 67.5 1.07 1.20
STT 150117P00070000 P 01/17/15 70.0 1.63 1.85
STT 150117P00072500 P 01/17/15 72.5 2.45 2.76
STT 150117P00075000 P 01/17/15 75.0 3.55 3.80
STT 150117P00077500 P 01/17/15 77.5 5.05 5.35
STT 150117P00080000 P 01/17/15 80.0 6.80 7.45
STT 150117P00082500 P 01/17/15 82.5 8.85 9.55
STT 150117P00085000 P 01/17/15 85.0 11.05 11.75
STT 150117P00090000 P 01/17/15 90.0 15.65 16.85
STT 150117P00095000 P 01/17/15 95.0 20.35 21.75
STT 150117P00100000 P 01/17/15 100.0 25.50 26.80
STT 150117P00105000 P 01/17/15 105.0 30.35 32.10
STT 150220C00035000 C 02/20/15 35.0 38.20 40.20
STT 150220C00037500 C 02/20/15 37.5 35.70 37.70
STT 150220C00040000 C 02/20/15 40.0 33.20 35.20
STT 150220C00042500 C 02/20/15 42.5 30.70 32.70
STT 150220C00045000 C 02/20/15 45.0 28.20 30.20
STT 150220C00047500 C 02/20/15 47.5 25.70 27.70
STT 150220C00050000 C 02/20/15 50.0 23.30 25.20
STT 150220C00055000 C 02/20/15 55.0 18.55 20.05
STT 150220C00060000 C 02/20/15 60.0 14.30 15.10
STT 150220C00062500 C 02/20/15 62.5 11.90 12.65
STT 150220C00065000 C 02/20/15 65.0 9.65 10.40
STT 150220C00067500 C 02/20/15 67.5 7.60 8.35
STT 150220C00070000 C 02/20/15 70.0 5.80 6.45
STT 150220C00072500 C 02/20/15 72.5 4.40 4.80
STT 150220C00075000 C 02/20/15 75.0 3.15 3.45
STT 150220C00077500 C 02/20/15 77.5 2.08 2.30
STT 150220C00080000 C 02/20/15 80.0 1.21 1.62
STT 150220C00082500 C 02/20/15 82.5 0.87 1.04
STT 150220C00085000 C 02/20/15 85.0 0.56 0.66
STT 150220C00090000 C 02/20/15 90.0 0.17 0.31
STT 150220C00095000 C 02/20/15 95.0 0.07 0.19
STT 150220C00100000 C 02/20/15 100.0 0.01 0.12
STT 150220P00035000 P 02/20/15 35.0 0.02 0.08
STT 150220P00037500 P 02/20/15 37.5 0.02 0.10
STT 150220P00040000 P 02/20/15 40.0 0.03 0.13
STT 150220P00042500 P 02/20/15 42.5 0.02 0.18
STT 150220P00045000 P 02/20/15 45.0 0.05 0.23
STT 150220P00047500 P 02/20/15 47.5 0.09 0.24
STT 150220P00050000 P 02/20/15 50.0 0.13 0.27
STT 150220P00055000 P 02/20/15 55.0 0.24 0.39
STT 150220P00060000 P 02/20/15 60.0 0.48 0.65
STT 150220P00062500 P 02/20/15 62.5 0.68 0.90
STT 150220P00065000 P 02/20/15 65.0 0.99 1.19
STT 150220P00067500 P 02/20/15 67.5 1.44 1.72
STT 150220P00070000 P 02/20/15 70.0 2.09 2.45
STT 150220P00072500 P 02/20/15 72.5 2.95 3.30
STT 150220P00075000 P 02/20/15 75.0 4.10 4.55
STT 150220P00077500 P 02/20/15 77.5 5.50 6.00
STT 150220P00080000 P 02/20/15 80.0 7.20 7.90
STT 150220P00082500 P 02/20/15 82.5 9.15 9.95
STT 150220P00085000 P 02/20/15 85.0 11.30 12.05
STT 150220P00090000 P 02/20/15 90.0 15.75 17.20
STT 150220P00095000 P 02/20/15 95.0 20.35 22.35
STT 150220P00100000 P 02/20/15 100.0 25.30 27.30
STT 160115C00035000 C 01/15/16 35.0 37.20 41.20
STT 160115C00037500 C 01/15/16 37.5 34.70 38.70
STT 160115C00040000 C 01/15/16 40.0 32.20 36.20
STT 160115C00042500 C 01/15/16 42.5 29.70 33.70
STT 160115C00045000 C 01/15/16 45.0 27.25 31.25
STT 160115C00047500 C 01/15/16 47.5 24.85 28.85
STT 160115C00050000 C 01/15/16 50.0 24.30 25.10
STT 160115C00055000 C 01/15/16 55.0 19.60 20.65
STT 160115C00057500 C 01/15/16 57.5 17.45 18.65
STT 160115C00060000 C 01/15/16 60.0 15.40 16.60
STT 160115C00062500 C 01/15/16 62.5 13.40 14.75
STT 160115C00065000 C 01/15/16 65.0 11.55 13.00
STT 160115C00067500 C 01/15/16 67.5 10.05 11.20
STT 160115C00070000 C 01/15/16 70.0 8.60 9.60
STT 160115C00072500 C 01/15/16 72.5 7.25 8.25
STT 160115C00075000 C 01/15/16 75.0 6.45 7.10
STT 160115C00077500 C 01/15/16 77.5 5.55 5.95
STT 160115C00080000 C 01/15/16 80.0 3.70 4.75
STT 160115C00082500 C 01/15/16 82.5 2.86 4.10
STT 160115C00085000 C 01/15/16 85.0 2.20 3.40
STT 160115C00090000 C 01/15/16 90.0 1.42 2.16
STT 160115C00095000 C 01/15/16 95.0 0.68 1.41
STT 160115C00100000 C 01/15/16 100.0 0.42 0.92
STT 160115C00105000 C 01/15/16 105.0 0.15 0.62
STT 160115P00035000 P 01/15/16 35.0 0.03 0.45
STT 160115P00037500 P 01/15/16 37.5 0.10 0.50
STT 160115P00040000 P 01/15/16 40.0 0.19 0.60
STT 160115P00042500 P 01/15/16 42.5 0.28 0.72
STT 160115P00045000 P 01/15/16 45.0 0.42 0.87
STT 160115P00047500 P 01/15/16 47.5 0.58 1.08
STT 160115P00050000 P 01/15/16 50.0 0.84 1.39
STT 160115P00055000 P 01/15/16 55.0 1.71 2.11
STT 160115P00057500 P 01/15/16 57.5 2.12 2.55
STT 160115P00060000 P 01/15/16 60.0 2.31 3.10
STT 160115P00062500 P 01/15/16 62.5 3.35 3.80
STT 160115P00065000 P 01/15/16 65.0 4.10 4.60
STT 160115P00067500 P 01/15/16 67.5 5.00 5.50
STT 160115P00070000 P 01/15/16 70.0 5.75 6.60
STT 160115P00072500 P 01/15/16 72.5 6.85 7.75
STT 160115P00075000 P 01/15/16 75.0 8.05 8.60
STT 160115P00077500 P 01/15/16 77.5 9.45 10.40
STT 160115P00080000 P 01/15/16 80.0 10.80 12.25
STT 160115P00082500 P 01/15/16 82.5 12.40 13.90
STT 160115P00085000 P 01/15/16 85.0 14.15 15.70
STT 160115P00090000 P 01/15/16 90.0 18.10 19.55
STT 160115P00095000 P 01/15/16 95.0 22.15 23.70
STT 160115P00100000 P 01/15/16 100.0 26.65 28.15
STT 160115P00105000 P 01/15/16 105.0 31.40 32.70

OPRA data is delayed 15 minutes.