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 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 141122C00045000 C 11/22/14 45.0 31.00 31.85
STT 141122C00047500 C 11/22/14 47.5 27.20 29.90
STT 141122C00050000 C 11/22/14 50.0 24.70 26.95
STT 141122C00055000 C 11/22/14 55.0 19.85 22.90
STT 141122C00057500 C 11/22/14 57.5 17.30 19.90
STT 141122C00060000 C 11/22/14 60.0 14.85 16.70
STT 141122C00062500 C 11/22/14 62.5 13.40 14.60
STT 141122C00065000 C 11/22/14 65.0 11.00 11.70
STT 141122C00067500 C 11/22/14 67.5 8.70 9.15
STT 141122C00070000 C 11/22/14 70.0 6.40 6.60
STT 141122C00072500 C 11/22/14 72.5 3.90 4.15
STT 141122C00075000 C 11/22/14 75.0 1.46 1.66
STT 141122C00077500 C 11/22/14 77.5 0.00 0.04
STT 141122C00080000 C 11/22/14 80.0 0.00 0.04
STT 141122C00082500 C 11/22/14 82.5 0.00 0.04
STT 141122C00085000 C 11/22/14 85.0 0.00 0.03
STT 141122C00087500 C 11/22/14 87.5 0.00 0.03
STT 141122P00045000 P 11/22/14 45.0 0.00 0.03
STT 141122P00047500 P 11/22/14 47.5 0.00 0.03
STT 141122P00050000 P 11/22/14 50.0 0.00 0.03
STT 141122P00055000 P 11/22/14 55.0 0.00 0.03
STT 141122P00057500 P 11/22/14 57.5 0.00 0.03
STT 141122P00060000 P 11/22/14 60.0 0.00 0.03
STT 141122P00062500 P 11/22/14 62.5 0.00 0.04
STT 141122P00065000 P 11/22/14 65.0 0.00 0.04
STT 141122P00067500 P 11/22/14 67.5 0.00 0.04
STT 141122P00070000 P 11/22/14 70.0 0.00 0.05
STT 141122P00072500 P 11/22/14 72.5 0.00 0.07
STT 141122P00075000 P 11/22/14 75.0 0.01 0.10
STT 141122P00077500 P 11/22/14 77.5 0.86 1.18
STT 141122P00080000 P 11/22/14 80.0 2.57 3.80
STT 141122P00082500 P 11/22/14 82.5 4.95 6.30
STT 141122P00085000 P 11/22/14 85.0 7.55 8.85
STT 141122P00087500 P 11/22/14 87.5 9.80 11.35
STT 141220C00047500 C 12/20/14 47.5 28.60 29.85
STT 141220C00050000 C 12/20/14 50.0 25.25 28.50
STT 141220C00055000 C 12/20/14 55.0 20.20 23.50
STT 141220C00057500 C 12/20/14 57.5 17.85 21.00
STT 141220C00060000 C 12/20/14 60.0 15.25 18.50
STT 141220C00062500 C 12/20/14 62.5 12.75 16.05
STT 141220C00065000 C 12/20/14 65.0 11.05 12.65
STT 141220C00067500 C 12/20/14 67.5 8.55 10.15
STT 141220C00070000 C 12/20/14 70.0 6.40 7.30
STT 141220C00072500 C 12/20/14 72.5 4.10 4.85
STT 141220C00075000 C 12/20/14 75.0 2.16 2.80
STT 141220C00077500 C 12/20/14 77.5 0.88 0.97
STT 141220C00080000 C 12/20/14 80.0 0.23 0.36
STT 141220C00082500 C 12/20/14 82.5 0.06 0.17
STT 141220C00085000 C 12/20/14 85.0 0.01 0.17
STT 141220C00087500 C 12/20/14 87.5 0.00 0.10
STT 141220P00047500 P 12/20/14 47.5 0.00 0.03
STT 141220P00050000 P 12/20/14 50.0 0.00 0.04
STT 141220P00055000 P 12/20/14 55.0 0.00 0.05
STT 141220P00057500 P 12/20/14 57.5 0.00 0.09
STT 141220P00060000 P 12/20/14 60.0 0.00 0.15
STT 141220P00062500 P 12/20/14 62.5 0.00 0.24
STT 141220P00065000 P 12/20/14 65.0 0.03 0.25
STT 141220P00067500 P 12/20/14 67.5 0.05 0.25
STT 141220P00070000 P 12/20/14 70.0 0.07 0.28
STT 141220P00072500 P 12/20/14 72.5 0.23 0.40
STT 141220P00075000 P 12/20/14 75.0 0.79 0.87
STT 141220P00077500 P 12/20/14 77.5 1.85 1.98
STT 141220P00080000 P 12/20/14 80.0 3.45 4.05
STT 141220P00082500 P 12/20/14 82.5 5.70 6.40
STT 141220P00085000 P 12/20/14 85.0 7.50 8.90
STT 141220P00087500 P 12/20/14 87.5 10.05 11.30
STT 150117C00023000 C 01/17/15 23.0 52.30 55.65
STT 150117C00025000 C 01/17/15 25.0 50.25 53.50
STT 150117C00028000 C 01/17/15 28.0 47.30 50.50
STT 150117C00030000 C 01/17/15 30.0 45.25 48.50
STT 150117C00033000 C 01/17/15 33.0 42.30 45.50
STT 150117C00035000 C 01/17/15 35.0 40.30 43.50
STT 150117C00038000 C 01/17/15 38.0 37.30 40.50
STT 150117C00040000 C 01/17/15 40.0 35.15 38.50
STT 150117C00042000 C 01/17/15 42.0 33.10 36.50
STT 150117C00045000 C 01/17/15 45.0 30.15 33.50
STT 150117C00047000 C 01/17/15 47.0 28.35 31.75
STT 150117C00050000 C 01/17/15 50.0 26.20 27.65
STT 150117C00052500 C 01/17/15 52.5 23.70 25.35
STT 150117C00055000 C 01/17/15 55.0 21.20 22.50
STT 150117C00057500 C 01/17/15 57.5 18.65 20.40
STT 150117C00060000 C 01/17/15 60.0 15.90 17.55
STT 150117C00062500 C 01/17/15 62.5 13.70 15.05
STT 150117C00065000 C 01/17/15 65.0 11.30 12.60
STT 150117C00067500 C 01/17/15 67.5 8.90 9.95
STT 150117C00070000 C 01/17/15 70.0 6.60 7.70
STT 150117C00072500 C 01/17/15 72.5 4.45 5.50
STT 150117C00075000 C 01/17/15 75.0 2.79 2.99
STT 150117C00077500 C 01/17/15 77.5 1.42 1.53
STT 150117C00080000 C 01/17/15 80.0 0.59 0.70
STT 150117C00082500 C 01/17/15 82.5 0.21 0.46
STT 150117C00085000 C 01/17/15 85.0 0.08 0.28
STT 150117C00087500 C 01/17/15 87.5 0.03 0.25
STT 150117C00090000 C 01/17/15 90.0 0.01 0.19
STT 150117C00095000 C 01/17/15 95.0 0.00 0.10
STT 150117C00100000 C 01/17/15 100.0 0.00 0.08
STT 150117C00105000 C 01/17/15 105.0 0.00 0.05
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 0.03
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 0.14
STT 150117P00040000 P 01/17/15 40.0 0.00 0.14
STT 150117P00042000 P 01/17/15 42.0 0.00 0.04
STT 150117P00045000 P 01/17/15 45.0 0.00 0.14
STT 150117P00047000 P 01/17/15 47.0 0.00 0.06
STT 150117P00050000 P 01/17/15 50.0 0.00 0.10
STT 150117P00052500 P 01/17/15 52.5 0.00 0.17
STT 150117P00055000 P 01/17/15 55.0 0.00 0.24
STT 150117P00057500 P 01/17/15 57.5 0.02 0.25
STT 150117P00060000 P 01/17/15 60.0 0.03 0.25
STT 150117P00062500 P 01/17/15 62.5 0.05 0.25
STT 150117P00065000 P 01/17/15 65.0 0.14 0.30
STT 150117P00067500 P 01/17/15 67.5 0.18 0.39
STT 150117P00070000 P 01/17/15 70.0 0.46 0.51
STT 150117P00072500 P 01/17/15 72.5 0.83 0.89
STT 150117P00075000 P 01/17/15 75.0 1.46 1.60
STT 150117P00077500 P 01/17/15 77.5 2.59 2.76
STT 150117P00080000 P 01/17/15 80.0 3.70 4.65
STT 150117P00082500 P 01/17/15 82.5 5.85 6.80
STT 150117P00085000 P 01/17/15 85.0 7.95 9.20
STT 150117P00087500 P 01/17/15 87.5 9.35 11.65
STT 150117P00090000 P 01/17/15 90.0 12.80 14.25
STT 150117P00095000 P 01/17/15 95.0 17.50 19.10
STT 150117P00100000 P 01/17/15 100.0 21.80 25.00
STT 150117P00105000 P 01/17/15 105.0 27.60 29.25
STT 150220C00035000 C 02/20/15 35.0 40.35 43.80
STT 150220C00037500 C 02/20/15 37.5 37.55 41.05
STT 150220C00040000 C 02/20/15 40.0 35.35 38.65
STT 150220C00042500 C 02/20/15 42.5 32.75 36.05
STT 150220C00045000 C 02/20/15 45.0 30.20 33.50
STT 150220C00047500 C 02/20/15 47.5 27.65 31.05
STT 150220C00050000 C 02/20/15 50.0 25.25 28.50
STT 150220C00055000 C 02/20/15 55.0 20.25 23.05
STT 150220C00060000 C 02/20/15 60.0 15.25 18.05
STT 150220C00062500 C 02/20/15 62.5 13.85 15.50
STT 150220C00065000 C 02/20/15 65.0 11.50 12.70
STT 150220C00067500 C 02/20/15 67.5 9.15 10.45
STT 150220C00070000 C 02/20/15 70.0 7.05 7.50
STT 150220C00072500 C 02/20/15 72.5 5.10 5.45
STT 150220C00075000 C 02/20/15 75.0 3.60 3.80
STT 150220C00077500 C 02/20/15 77.5 2.18 2.41
STT 150220C00080000 C 02/20/15 80.0 1.29 1.51
STT 150220C00082500 C 02/20/15 82.5 0.73 0.82
STT 150220C00085000 C 02/20/15 85.0 0.35 0.57
STT 150220C00087500 C 02/20/15 87.5 0.13 0.34
STT 150220C00090000 C 02/20/15 90.0 0.02 0.27
STT 150220C00095000 C 02/20/15 95.0 0.01 0.23
STT 150220C00100000 C 02/20/15 100.0 0.00 0.20
STT 150220P00035000 P 02/20/15 35.0 0.00 0.05
STT 150220P00037500 P 02/20/15 37.5 0.00 0.06
STT 150220P00040000 P 02/20/15 40.0 0.00 0.06
STT 150220P00042500 P 02/20/15 42.5 0.00 0.10
STT 150220P00045000 P 02/20/15 45.0 0.00 0.13
STT 150220P00047500 P 02/20/15 47.5 0.00 0.21
STT 150220P00050000 P 02/20/15 50.0 0.01 0.25
STT 150220P00055000 P 02/20/15 55.0 0.06 0.25
STT 150220P00060000 P 02/20/15 60.0 0.20 0.35
STT 150220P00062500 P 02/20/15 62.5 0.23 0.41
STT 150220P00065000 P 02/20/15 65.0 0.34 0.51
STT 150220P00067500 P 02/20/15 67.5 0.49 0.70
STT 150220P00070000 P 02/20/15 70.0 0.93 1.05
STT 150220P00072500 P 02/20/15 72.5 1.46 1.63
STT 150220P00075000 P 02/20/15 75.0 2.28 2.48
STT 150220P00077500 P 02/20/15 77.5 3.40 3.70
STT 150220P00080000 P 02/20/15 80.0 4.95 5.35
STT 150220P00082500 P 02/20/15 82.5 6.20 7.30
STT 150220P00085000 P 02/20/15 85.0 8.35 9.45
STT 150220P00087500 P 02/20/15 87.5 10.85 11.80
STT 150220P00090000 P 02/20/15 90.0 12.65 14.25
STT 150220P00095000 P 02/20/15 95.0 16.85 19.30
STT 150220P00100000 P 02/20/15 100.0 22.70 25.00
STT 150515C00037500 C 05/15/15 37.5 37.25 41.30
STT 150515C00040000 C 05/15/15 40.0 34.70 38.80
STT 150515C00042500 C 05/15/15 42.5 32.15 36.30
STT 150515C00045000 C 05/15/15 45.0 29.70 33.55
STT 150515C00047500 C 05/15/15 47.5 27.35 31.10
STT 150515C00050000 C 05/15/15 50.0 25.45 28.65
STT 150515C00055000 C 05/15/15 55.0 19.80 23.90
STT 150515C00060000 C 05/15/15 60.0 16.15 17.80
STT 150515C00065000 C 05/15/15 65.0 11.85 13.15
STT 150515C00067500 C 05/15/15 67.5 9.75 11.10
STT 150515C00070000 C 05/15/15 70.0 7.85 8.95
STT 150515C00072500 C 05/15/15 72.5 6.10 7.10
STT 150515C00075000 C 05/15/15 75.0 4.60 5.50
STT 150515C00077500 C 05/15/15 77.5 3.35 3.80
STT 150515C00080000 C 05/15/15 80.0 2.34 3.00
STT 150515C00082500 C 05/15/15 82.5 1.60 2.11
STT 150515C00085000 C 05/15/15 85.0 1.03 1.44
STT 150515C00087500 C 05/15/15 87.5 0.65 0.98
STT 150515C00090000 C 05/15/15 90.0 0.39 0.66
STT 150515C00095000 C 05/15/15 95.0 0.08 0.33
STT 150515C00100000 C 05/15/15 100.0 0.02 0.25
STT 150515P00037500 P 05/15/15 37.5 0.00 0.20
STT 150515P00040000 P 05/15/15 40.0 0.00 0.25
STT 150515P00042500 P 05/15/15 42.5 0.00 0.25
STT 150515P00045000 P 05/15/15 45.0 0.00 0.25
STT 150515P00047500 P 05/15/15 47.5 0.01 0.26
STT 150515P00050000 P 05/15/15 50.0 0.06 0.31
STT 150515P00055000 P 05/15/15 55.0 0.19 0.62
STT 150515P00060000 P 05/15/15 60.0 0.46 0.61
STT 150515P00065000 P 05/15/15 65.0 0.97 1.22
STT 150515P00067500 P 05/15/15 67.5 1.28 1.84
STT 150515P00070000 P 05/15/15 70.0 1.85 2.32
STT 150515P00072500 P 05/15/15 72.5 2.48 3.20
STT 150515P00075000 P 05/15/15 75.0 3.60 4.00
STT 150515P00077500 P 05/15/15 77.5 4.90 5.30
STT 150515P00080000 P 05/15/15 80.0 5.85 6.95
STT 150515P00082500 P 05/15/15 82.5 7.50 8.55
STT 150515P00085000 P 05/15/15 85.0 9.35 10.75
STT 150515P00087500 P 05/15/15 87.5 11.40 12.55
STT 150515P00090000 P 05/15/15 90.0 13.45 15.05
STT 150515P00095000 P 05/15/15 95.0 16.95 20.90
STT 150515P00100000 P 05/15/15 100.0 22.70 24.60
STT 160115C00035000 C 01/15/16 35.0 39.55 43.85
STT 160115C00037500 C 01/15/16 37.5 37.05 41.35
STT 160115C00040000 C 01/15/16 40.0 35.70 38.50
STT 160115C00042500 C 01/15/16 42.5 32.10 36.30
STT 160115C00045000 C 01/15/16 45.0 29.20 34.00
STT 160115C00047500 C 01/15/16 47.5 27.25 31.55
STT 160115C00050000 C 01/15/16 50.0 25.85 28.65
STT 160115C00055000 C 01/15/16 55.0 21.60 23.50
STT 160115C00057500 C 01/15/16 57.5 19.50 21.20
STT 160115C00060000 C 01/15/16 60.0 17.35 19.05
STT 160115C00062500 C 01/15/16 62.5 15.30 16.90
STT 160115C00065000 C 01/15/16 65.0 13.40 15.00
STT 160115C00067500 C 01/15/16 67.5 11.55 13.15
STT 160115C00070000 C 01/15/16 70.0 9.90 11.40
STT 160115C00072500 C 01/15/16 72.5 8.35 9.65
STT 160115C00075000 C 01/15/16 75.0 7.00 8.25
STT 160115C00077500 C 01/15/16 77.5 5.90 7.00
STT 160115C00080000 C 01/15/16 80.0 4.85 5.80
STT 160115C00082500 C 01/15/16 82.5 3.85 4.80
STT 160115C00085000 C 01/15/16 85.0 3.10 3.90
STT 160115C00087500 C 01/15/16 87.5 2.40 3.20
STT 160115C00090000 C 01/15/16 90.0 1.97 2.47
STT 160115C00095000 C 01/15/16 95.0 1.08 1.58
STT 160115C00100000 C 01/15/16 100.0 0.51 1.36
STT 160115C00105000 C 01/15/16 105.0 0.16 0.66
STT 160115C00110000 C 01/15/16 110.0 0.01 0.50
STT 160115P00035000 P 01/15/16 35.0 0.00 0.50
STT 160115P00037500 P 01/15/16 37.5 0.00 0.50
STT 160115P00040000 P 01/15/16 40.0 0.02 0.57
STT 160115P00042500 P 01/15/16 42.5 0.11 0.70
STT 160115P00045000 P 01/15/16 45.0 0.24 0.86
STT 160115P00047500 P 01/15/16 47.5 0.39 0.96
STT 160115P00050000 P 01/15/16 50.0 0.57 1.10
STT 160115P00055000 P 01/15/16 55.0 1.30 1.63
STT 160115P00057500 P 01/15/16 57.5 1.65 1.98
STT 160115P00060000 P 01/15/16 60.0 1.91 2.36
STT 160115P00062500 P 01/15/16 62.5 2.58 2.90
STT 160115P00065000 P 01/15/16 65.0 2.90 3.55
STT 160115P00067500 P 01/15/16 67.5 3.90 4.25
STT 160115P00070000 P 01/15/16 70.0 4.55 5.25
STT 160115P00072500 P 01/15/16 72.5 5.60 6.10
STT 160115P00075000 P 01/15/16 75.0 6.65 7.20
STT 160115P00077500 P 01/15/16 77.5 7.90 8.75
STT 160115P00080000 P 01/15/16 80.0 8.80 10.10
STT 160115P00082500 P 01/15/16 82.5 10.10 11.55
STT 160115P00085000 P 01/15/16 85.0 11.70 13.30
STT 160115P00087500 P 01/15/16 87.5 13.50 15.10
STT 160115P00090000 P 01/15/16 90.0 15.35 17.20
STT 160115P00095000 P 01/15/16 95.0 19.45 21.35
STT 160115P00100000 P 01/15/16 100.0 23.75 25.75
STT 160115P00105000 P 01/15/16 105.0 28.45 30.50
STT 160115P00110000 P 01/15/16 110.0 32.45 35.80

OPRA data is delayed 15 minutes.