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 (2014-11-14)Premium Content

State Street Corporation (STT)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 141220C00047500 C 12/20/14 47.5 28.05 30.65
STT 141220C00050000 C 12/20/14 50.0 25.35 28.65
STT 141220C00055000 C 12/20/14 55.0 20.30 23.65
STT 141220C00057500 C 12/20/14 57.5 17.85 21.15
STT 141220C00060000 C 12/20/14 60.0 15.35 18.70
STT 141220C00062500 C 12/20/14 62.5 12.85 16.20
STT 141220C00065000 C 12/20/14 65.0 10.35 13.70
STT 141220C00067500 C 12/20/14 67.5 9.20 10.25
STT 141220C00070000 C 12/20/14 70.0 6.95 7.70
STT 141220C00072500 C 12/20/14 72.5 4.60 5.35
STT 141220C00075000 C 12/20/14 75.0 2.68 3.20
STT 141220C00077500 C 12/20/14 77.5 1.07 1.18
STT 141220C00080000 C 12/20/14 80.0 0.29 0.36
STT 141220C00082500 C 12/20/14 82.5 0.04 0.17
STT 141220C00085000 C 12/20/14 85.0 0.00 0.13
STT 141220C00087500 C 12/20/14 87.5 0.00 0.07
STT 141220P00047500 P 12/20/14 47.5 0.00 0.03
STT 141220P00050000 P 12/20/14 50.0 0.00 0.03
STT 141220P00055000 P 12/20/14 55.0 0.00 0.04
STT 141220P00057500 P 12/20/14 57.5 0.00 0.05
STT 141220P00060000 P 12/20/14 60.0 0.00 0.08
STT 141220P00062500 P 12/20/14 62.5 0.01 0.16
STT 141220P00065000 P 12/20/14 65.0 0.01 0.17
STT 141220P00067500 P 12/20/14 67.5 0.03 0.19
STT 141220P00070000 P 12/20/14 70.0 0.05 0.22
STT 141220P00072500 P 12/20/14 72.5 0.20 0.33
STT 141220P00075000 P 12/20/14 75.0 0.51 0.58
STT 141220P00077500 P 12/20/14 77.5 1.36 1.46
STT 141220P00080000 P 12/20/14 80.0 2.70 3.45
STT 141220P00082500 P 12/20/14 82.5 5.00 5.75
STT 141220P00085000 P 12/20/14 85.0 7.35 8.25
STT 141220P00087500 P 12/20/14 87.5 9.85 10.75
STT 150117C00023000 C 01/17/15 23.0 52.25 56.10
STT 150117C00025000 C 01/17/15 25.0 50.25 54.20
STT 150117C00028000 C 01/17/15 28.0 47.25 50.70
STT 150117C00030000 C 01/17/15 30.0 45.25 48.75
STT 150117C00033000 C 01/17/15 33.0 42.30 45.70
STT 150117C00035000 C 01/17/15 35.0 40.25 43.75
STT 150117C00038000 C 01/17/15 38.0 37.40 40.65
STT 150117C00040000 C 01/17/15 40.0 35.25 38.70
STT 150117C00042000 C 01/17/15 42.0 33.25 36.70
STT 150117C00045000 C 01/17/15 45.0 30.40 34.05
STT 150117C00047000 C 01/17/15 47.0 28.25 31.70
STT 150117C00050000 C 01/17/15 50.0 26.70 27.55
STT 150117C00052500 C 01/17/15 52.5 23.05 25.70
STT 150117C00055000 C 01/17/15 55.0 21.85 22.60
STT 150117C00057500 C 01/17/15 57.5 19.35 20.10
STT 150117C00060000 C 01/17/15 60.0 16.75 17.70
STT 150117C00062500 C 01/17/15 62.5 14.35 15.10
STT 150117C00065000 C 01/17/15 65.0 11.90 12.70
STT 150117C00067500 C 01/17/15 67.5 9.60 10.40
STT 150117C00070000 C 01/17/15 70.0 7.10 7.75
STT 150117C00072500 C 01/17/15 72.5 5.00 5.50
STT 150117C00075000 C 01/17/15 75.0 3.05 3.25
STT 150117C00077500 C 01/17/15 77.5 1.60 1.73
STT 150117C00080000 C 01/17/15 80.0 0.65 0.87
STT 150117C00082500 C 01/17/15 82.5 0.23 0.41
STT 150117C00085000 C 01/17/15 85.0 0.07 0.26
STT 150117C00087500 C 01/17/15 87.5 0.02 0.16
STT 150117C00090000 C 01/17/15 90.0 0.01 0.15
STT 150117C00095000 C 01/17/15 95.0 0.00 0.08
STT 150117C00100000 C 01/17/15 100.0 0.00 0.05
STT 150117C00105000 C 01/17/15 105.0 0.00 0.03
STT 150117P00023000 P 01/17/15 23.0 0.00 0.03
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 0.04
STT 150117P00033000 P 01/17/15 33.0 0.00 0.03
STT 150117P00035000 P 01/17/15 35.0 0.00 0.03
STT 150117P00038000 P 01/17/15 38.0 0.00 0.03
STT 150117P00040000 P 01/17/15 40.0 0.00 0.03
STT 150117P00042000 P 01/17/15 42.0 0.00 0.08
STT 150117P00045000 P 01/17/15 45.0 0.00 0.08
STT 150117P00047000 P 01/17/15 47.0 0.00 0.07
STT 150117P00050000 P 01/17/15 50.0 0.00 0.08
STT 150117P00052500 P 01/17/15 52.5 0.00 0.10
STT 150117P00055000 P 01/17/15 55.0 0.02 0.17
STT 150117P00057500 P 01/17/15 57.5 0.04 0.22
STT 150117P00060000 P 01/17/15 60.0 0.02 0.21
STT 150117P00062500 P 01/17/15 62.5 0.03 0.21
STT 150117P00065000 P 01/17/15 65.0 0.09 0.27
STT 150117P00067500 P 01/17/15 67.5 0.18 0.34
STT 150117P00070000 P 01/17/15 70.0 0.36 0.43
STT 150117P00072500 P 01/17/15 72.5 0.62 0.69
STT 150117P00075000 P 01/17/15 75.0 1.19 1.27
STT 150117P00077500 P 01/17/15 77.5 2.15 2.31
STT 150117P00080000 P 01/17/15 80.0 3.55 4.15
STT 150117P00082500 P 01/17/15 82.5 5.55 6.20
STT 150117P00085000 P 01/17/15 85.0 7.75 8.60
STT 150117P00087500 P 01/17/15 87.5 10.25 11.60
STT 150117P00090000 P 01/17/15 90.0 12.35 13.75
STT 150117P00095000 P 01/17/15 95.0 17.70 18.75
STT 150117P00100000 P 01/17/15 100.0 21.65 25.05
STT 150117P00105000 P 01/17/15 105.0 26.70 29.80
STT 150220C00035000 C 02/20/15 35.0 40.30 43.95
STT 150220C00037500 C 02/20/15 37.5 37.80 41.35
STT 150220C00040000 C 02/20/15 40.0 35.60 39.00
STT 150220C00042500 C 02/20/15 42.5 32.85 36.35
STT 150220C00045000 C 02/20/15 45.0 30.30 33.95
STT 150220C00047500 C 02/20/15 47.5 27.85 31.15
STT 150220C00050000 C 02/20/15 50.0 25.40 28.65
STT 150220C00055000 C 02/20/15 55.0 20.40 23.25
STT 150220C00060000 C 02/20/15 60.0 15.50 18.70
STT 150220C00062500 C 02/20/15 62.5 14.15 15.30
STT 150220C00065000 C 02/20/15 65.0 12.05 12.75
STT 150220C00067500 C 02/20/15 67.5 9.70 10.60
STT 150220C00070000 C 02/20/15 70.0 7.50 8.20
STT 150220C00072500 C 02/20/15 72.5 5.55 5.90
STT 150220C00075000 C 02/20/15 75.0 3.90 4.05
STT 150220C00077500 C 02/20/15 77.5 2.46 2.64
STT 150220C00080000 C 02/20/15 80.0 1.47 1.59
STT 150220C00082500 C 02/20/15 82.5 0.80 0.89
STT 150220C00085000 C 02/20/15 85.0 0.35 0.60
STT 150220C00087500 C 02/20/15 87.5 0.14 0.37
STT 150220C00090000 C 02/20/15 90.0 0.03 0.26
STT 150220C00095000 C 02/20/15 95.0 0.01 0.17
STT 150220C00100000 C 02/20/15 100.0 0.00 0.14
STT 150220P00035000 P 02/20/15 35.0 0.00 0.06
STT 150220P00037500 P 02/20/15 37.5 0.00 0.07
STT 150220P00040000 P 02/20/15 40.0 0.00 0.08
STT 150220P00042500 P 02/20/15 42.5 0.00 0.09
STT 150220P00045000 P 02/20/15 45.0 0.01 0.10
STT 150220P00047500 P 02/20/15 47.5 0.01 0.15
STT 150220P00050000 P 02/20/15 50.0 0.02 0.22
STT 150220P00055000 P 02/20/15 55.0 0.05 0.25
STT 150220P00060000 P 02/20/15 60.0 0.17 0.35
STT 150220P00062500 P 02/20/15 62.5 0.22 0.40
STT 150220P00065000 P 02/20/15 65.0 0.31 0.51
STT 150220P00067500 P 02/20/15 67.5 0.45 0.67
STT 150220P00070000 P 02/20/15 70.0 0.81 0.88
STT 150220P00072500 P 02/20/15 72.5 1.26 1.34
STT 150220P00075000 P 02/20/15 75.0 1.96 2.10
STT 150220P00077500 P 02/20/15 77.5 3.05 3.20
STT 150220P00080000 P 02/20/15 80.0 4.50 4.70
STT 150220P00082500 P 02/20/15 82.5 6.30 6.75
STT 150220P00085000 P 02/20/15 85.0 8.15 8.90
STT 150220P00087500 P 02/20/15 87.5 10.40 11.20
STT 150220P00090000 P 02/20/15 90.0 12.45 13.95
STT 150220P00095000 P 02/20/15 95.0 16.70 19.00
STT 150220P00100000 P 02/20/15 100.0 22.10 24.00
STT 150515C00037500 C 05/15/15 37.5 37.50 41.90
STT 150515C00040000 C 05/15/15 40.0 34.75 39.00
STT 150515C00042500 C 05/15/15 42.5 32.50 36.90
STT 150515C00045000 C 05/15/15 45.0 29.95 34.25
STT 150515C00047500 C 05/15/15 47.5 27.75 31.30
STT 150515C00050000 C 05/15/15 50.0 25.60 28.80
STT 150515C00055000 C 05/15/15 55.0 20.60 24.40
STT 150515C00060000 C 05/15/15 60.0 16.80 17.90
STT 150515C00065000 C 05/15/15 65.0 12.45 13.30
STT 150515C00067500 C 05/15/15 67.5 10.05 11.15
STT 150515C00070000 C 05/15/15 70.0 8.25 9.00
STT 150515C00072500 C 05/15/15 72.5 6.45 7.15
STT 150515C00075000 C 05/15/15 75.0 4.95 5.45
STT 150515C00077500 C 05/15/15 77.5 3.60 4.10
STT 150515C00080000 C 05/15/15 80.0 2.50 2.90
STT 150515C00082500 C 05/15/15 82.5 1.74 2.09
STT 150515C00085000 C 05/15/15 85.0 1.12 1.43
STT 150515C00087500 C 05/15/15 87.5 0.70 1.08
STT 150515C00090000 C 05/15/15 90.0 0.41 0.66
STT 150515C00095000 C 05/15/15 95.0 0.04 0.41
STT 150515C00100000 C 05/15/15 100.0 0.00 0.24
STT 150515P00037500 P 05/15/15 37.5 0.00 0.17
STT 150515P00040000 P 05/15/15 40.0 0.00 0.23
STT 150515P00042500 P 05/15/15 42.5 0.00 0.24
STT 150515P00045000 P 05/15/15 45.0 0.00 0.30
STT 150515P00047500 P 05/15/15 47.5 0.04 0.29
STT 150515P00050000 P 05/15/15 50.0 0.00 0.45
STT 150515P00055000 P 05/15/15 55.0 0.11 0.50
STT 150515P00060000 P 05/15/15 60.0 0.42 0.82
STT 150515P00065000 P 05/15/15 65.0 0.89 1.29
STT 150515P00067500 P 05/15/15 67.5 1.29 1.54
STT 150515P00070000 P 05/15/15 70.0 1.80 2.16
STT 150515P00072500 P 05/15/15 72.5 2.39 2.83
STT 150515P00075000 P 05/15/15 75.0 3.40 3.75
STT 150515P00077500 P 05/15/15 77.5 4.55 4.80
STT 150515P00080000 P 05/15/15 80.0 5.65 6.55
STT 150515P00082500 P 05/15/15 82.5 7.35 8.10
STT 150515P00085000 P 05/15/15 85.0 9.25 10.15
STT 150515P00087500 P 05/15/15 87.5 11.25 12.20
STT 150515P00090000 P 05/15/15 90.0 13.40 14.60
STT 150515P00095000 P 05/15/15 95.0 16.60 20.65
STT 150515P00100000 P 05/15/15 100.0 22.95 24.35
STT 160115C00035000 C 01/15/16 35.0 39.75 44.50
STT 160115C00037500 C 01/15/16 37.5 37.25 42.00
STT 160115C00040000 C 01/15/16 40.0 34.75 39.45
STT 160115C00042500 C 01/15/16 42.5 32.40 36.90
STT 160115C00045000 C 01/15/16 45.0 30.00 34.50
STT 160115C00047500 C 01/15/16 47.5 27.50 32.00
STT 160115C00050000 C 01/15/16 50.0 26.45 29.60
STT 160115C00055000 C 01/15/16 55.0 21.60 24.05
STT 160115C00057500 C 01/15/16 57.5 19.20 21.90
STT 160115C00060000 C 01/15/16 60.0 16.90 19.05
STT 160115C00062500 C 01/15/16 62.5 15.15 17.15
STT 160115C00065000 C 01/15/16 65.0 12.85 15.15
STT 160115C00067500 C 01/15/16 67.5 11.85 13.50
STT 160115C00070000 C 01/15/16 70.0 10.00 11.60
STT 160115C00072500 C 01/15/16 72.5 8.40 9.85
STT 160115C00075000 C 01/15/16 75.0 7.00 8.90
STT 160115C00077500 C 01/15/16 77.5 6.45 7.45
STT 160115C00080000 C 01/15/16 80.0 5.35 6.05
STT 160115C00082500 C 01/15/16 82.5 3.75 5.10
STT 160115C00085000 C 01/15/16 85.0 2.90 4.40
STT 160115C00087500 C 01/15/16 87.5 2.20 3.70
STT 160115C00090000 C 01/15/16 90.0 1.93 2.78
STT 160115C00095000 C 01/15/16 95.0 1.06 1.83
STT 160115C00100000 C 01/15/16 100.0 0.49 1.21
STT 160115C00105000 C 01/15/16 105.0 0.14 0.79
STT 160115C00110000 C 01/15/16 110.0 0.06 0.53
STT 160115P00035000 P 01/15/16 35.0 0.01 0.46
STT 160115P00037500 P 01/15/16 37.5 0.05 0.50
STT 160115P00040000 P 01/15/16 40.0 0.00 0.85
STT 160115P00042500 P 01/15/16 42.5 0.20 0.66
STT 160115P00045000 P 01/15/16 45.0 0.19 0.97
STT 160115P00047500 P 01/15/16 47.5 0.34 1.05
STT 160115P00050000 P 01/15/16 50.0 0.51 1.24
STT 160115P00055000 P 01/15/16 55.0 1.28 1.55
STT 160115P00057500 P 01/15/16 57.5 1.63 1.86
STT 160115P00060000 P 01/15/16 60.0 2.06 2.30
STT 160115P00062500 P 01/15/16 62.5 2.30 2.81
STT 160115P00065000 P 01/15/16 65.0 2.43 3.45
STT 160115P00067500 P 01/15/16 67.5 3.75 4.15
STT 160115P00070000 P 01/15/16 70.0 4.45 5.00
STT 160115P00072500 P 01/15/16 72.5 5.30 5.95
STT 160115P00075000 P 01/15/16 75.0 6.45 7.05
STT 160115P00077500 P 01/15/16 77.5 7.35 8.75
STT 160115P00080000 P 01/15/16 80.0 8.25 10.15
STT 160115P00082500 P 01/15/16 82.5 10.05 11.75
STT 160115P00085000 P 01/15/16 85.0 11.65 14.00
STT 160115P00087500 P 01/15/16 87.5 13.35 15.80
STT 160115P00090000 P 01/15/16 90.0 15.25 17.30
STT 160115P00095000 P 01/15/16 95.0 18.65 21.85
STT 160115P00100000 P 01/15/16 100.0 22.85 26.60
STT 160115P00105000 P 01/15/16 105.0 28.30 31.00
STT 160115P00110000 P 01/15/16 110.0 32.70 35.85
STT 170120C00075000 C 01/20/17 75.0 8.50 12.90
STT 170120C00080000 C 01/20/17 80.0 6.00 10.50
STT 170120C00085000 C 01/20/17 85.0 4.15 8.70
STT 170120P00075000 P 01/20/17 75.0 7.25 11.95
STT 170120P00080000 P 01/20/17 80.0 10.00 14.40
STT 170120P00085000 P 01/20/17 85.0 13.00 17.50

OPRA data is delayed 15 minutes.