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 Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 141122C00045000 C 11/22/14 45.0 22.75 24.75
STT 141122C00047500 C 11/22/14 47.5 20.95 22.25
STT 141122C00050000 C 11/22/14 50.0 18.50 19.75
STT 141122C00055000 C 11/22/14 55.0 13.10 14.70
STT 141122C00057500 C 11/22/14 57.5 11.00 12.25
STT 141122C00060000 C 11/22/14 60.0 8.05 10.35
STT 141122C00062500 C 11/22/14 62.5 6.30 7.35
STT 141122C00065000 C 11/22/14 65.0 4.35 4.65
STT 141122C00067500 C 11/22/14 67.5 2.59 2.78
STT 141122C00070000 C 11/22/14 70.0 1.23 1.36
STT 141122C00072500 C 11/22/14 72.5 0.47 0.52
STT 141122C00075000 C 11/22/14 75.0 0.17 0.27
STT 141122C00077500 C 11/22/14 77.5 0.03 0.13
STT 141122C00080000 C 11/22/14 80.0 0.00 0.15
STT 141122C00082500 C 11/22/14 82.5 0.00 0.20
STT 141122C00085000 C 11/22/14 85.0 0.00 0.15
STT 141122P00045000 P 11/22/14 45.0 0.00 0.06
STT 141122P00047500 P 11/22/14 47.5 0.00 0.08
STT 141122P00050000 P 11/22/14 50.0 0.00 0.18
STT 141122P00055000 P 11/22/14 55.0 0.01 0.19
STT 141122P00057500 P 11/22/14 57.5 0.07 0.13
STT 141122P00060000 P 11/22/14 60.0 0.11 0.20
STT 141122P00062500 P 11/22/14 62.5 0.23 0.36
STT 141122P00065000 P 11/22/14 65.0 0.57 0.64
STT 141122P00067500 P 11/22/14 67.5 1.18 1.32
STT 141122P00070000 P 11/22/14 70.0 2.28 2.47
STT 141122P00072500 P 11/22/14 72.5 3.65 4.35
STT 141122P00075000 P 11/22/14 75.0 5.70 6.65
STT 141122P00077500 P 11/22/14 77.5 7.95 10.05
STT 141122P00080000 P 11/22/14 80.0 10.45 12.55
STT 141122P00082500 P 11/22/14 82.5 12.90 14.15
STT 141122P00085000 P 11/22/14 85.0 15.45 17.75
STT 141220C00047500 C 12/20/14 47.5 20.10 23.15
STT 141220C00050000 C 12/20/14 50.0 17.60 20.60
STT 141220C00055000 C 12/20/14 55.0 12.40 15.65
STT 141220C00057500 C 12/20/14 57.5 11.15 12.70
STT 141220C00060000 C 12/20/14 60.0 8.70 9.95
STT 141220C00062500 C 12/20/14 62.5 6.85 7.60
STT 141220C00065000 C 12/20/14 65.0 4.75 5.50
STT 141220C00067500 C 12/20/14 67.5 3.05 3.35
STT 141220C00070000 C 12/20/14 70.0 1.75 1.94
STT 141220C00072500 C 12/20/14 72.5 0.89 1.06
STT 141220C00075000 C 12/20/14 75.0 0.31 0.56
STT 141220C00080000 C 12/20/14 80.0 0.00 0.25
STT 141220C00085000 C 12/20/14 85.0 0.00 0.25
STT 141220P00047500 P 12/20/14 47.5 0.00 0.25
STT 141220P00050000 P 12/20/14 50.0 0.00 0.25
STT 141220P00055000 P 12/20/14 55.0 0.04 0.29
STT 141220P00057500 P 12/20/14 57.5 0.11 0.36
STT 141220P00060000 P 12/20/14 60.0 0.25 0.61
STT 141220P00062500 P 12/20/14 62.5 0.49 0.72
STT 141220P00065000 P 12/20/14 65.0 0.92 1.07
STT 141220P00067500 P 12/20/14 67.5 1.68 1.83
STT 141220P00070000 P 12/20/14 70.0 2.80 3.05
STT 141220P00072500 P 12/20/14 72.5 4.35 4.80
STT 141220P00075000 P 12/20/14 75.0 5.95 7.10
STT 141220P00080000 P 12/20/14 80.0 9.70 12.55
STT 141220P00085000 P 12/20/14 85.0 14.75 17.65
STT 150117C00023000 C 01/17/15 23.0 44.60 47.90
STT 150117C00025000 C 01/17/15 25.0 42.60 45.85
STT 150117C00028000 C 01/17/15 28.0 39.50 42.80
STT 150117C00030000 C 01/17/15 30.0 37.90 40.90
STT 150117C00033000 C 01/17/15 33.0 34.95 37.25
STT 150117C00035000 C 01/17/15 35.0 32.90 35.40
STT 150117C00038000 C 01/17/15 38.0 29.30 33.05
STT 150117C00040000 C 01/17/15 40.0 28.30 30.65
STT 150117C00042000 C 01/17/15 42.0 25.60 28.80
STT 150117C00045000 C 01/17/15 45.0 23.75 24.90
STT 150117C00047000 C 01/17/15 47.0 20.95 23.20
STT 150117C00050000 C 01/17/15 50.0 18.35 20.25
STT 150117C00052500 C 01/17/15 52.5 15.90 17.80
STT 150117C00055000 C 01/17/15 55.0 13.90 14.90
STT 150117C00057500 C 01/17/15 57.5 11.25 12.40
STT 150117C00060000 C 01/17/15 60.0 9.00 10.05
STT 150117C00062500 C 01/17/15 62.5 7.05 7.85
STT 150117C00065000 C 01/17/15 65.0 5.15 5.75
STT 150117C00067500 C 01/17/15 67.5 3.50 4.05
STT 150117C00070000 C 01/17/15 70.0 2.14 2.41
STT 150117C00072500 C 01/17/15 72.5 1.24 1.40
STT 150117C00075000 C 01/17/15 75.0 0.66 0.77
STT 150117C00077500 C 01/17/15 77.5 0.23 0.48
STT 150117C00080000 C 01/17/15 80.0 0.05 0.30
STT 150117C00082500 C 01/17/15 82.5 0.00 0.25
STT 150117C00085000 C 01/17/15 85.0 0.05 0.15
STT 150117C00090000 C 01/17/15 90.0 0.00 0.25
STT 150117C00095000 C 01/17/15 95.0 0.00 0.19
STT 150117C00100000 C 01/17/15 100.0 0.00 0.15
STT 150117C00105000 C 01/17/15 105.0 0.00 0.09
STT 150117P00023000 P 01/17/15 23.0 0.00 0.06
STT 150117P00025000 P 01/17/15 25.0 0.00 0.08
STT 150117P00028000 P 01/17/15 28.0 0.00 0.08
STT 150117P00030000 P 01/17/15 30.0 0.00 0.09
STT 150117P00033000 P 01/17/15 33.0 0.00 0.11
STT 150117P00035000 P 01/17/15 35.0 0.00 0.13
STT 150117P00038000 P 01/17/15 38.0 0.00 0.13
STT 150117P00040000 P 01/17/15 40.0 0.00 0.19
STT 150117P00042000 P 01/17/15 42.0 0.00 0.25
STT 150117P00045000 P 01/17/15 45.0 0.00 0.25
STT 150117P00047000 P 01/17/15 47.0 0.00 0.25
STT 150117P00050000 P 01/17/15 50.0 0.00 0.50
STT 150117P00052500 P 01/17/15 52.5 0.07 0.41
STT 150117P00055000 P 01/17/15 55.0 0.15 0.50
STT 150117P00057500 P 01/17/15 57.5 0.27 0.64
STT 150117P00060000 P 01/17/15 60.0 0.49 0.63
STT 150117P00062500 P 01/17/15 62.5 0.77 0.99
STT 150117P00065000 P 01/17/15 65.0 1.38 1.54
STT 150117P00067500 P 01/17/15 67.5 2.24 2.49
STT 150117P00070000 P 01/17/15 70.0 3.35 3.70
STT 150117P00072500 P 01/17/15 72.5 4.90 5.35
STT 150117P00075000 P 01/17/15 75.0 6.60 7.65
STT 150117P00077500 P 01/17/15 77.5 8.65 9.70
STT 150117P00080000 P 01/17/15 80.0 10.80 12.20
STT 150117P00082500 P 01/17/15 82.5 12.75 14.20
STT 150117P00085000 P 01/17/15 85.0 15.25 17.00
STT 150117P00090000 P 01/17/15 90.0 20.15 21.60
STT 150117P00095000 P 01/17/15 95.0 24.75 28.00
STT 150117P00100000 P 01/17/15 100.0 29.05 32.00
STT 150117P00105000 P 01/17/15 105.0 35.05 37.85
STT 150220C00035000 C 02/20/15 35.0 33.25 35.25
STT 150220C00037500 C 02/20/15 37.5 29.30 33.75
STT 150220C00040000 C 02/20/15 40.0 27.35 30.30
STT 150220C00042500 C 02/20/15 42.5 25.20 28.25
STT 150220C00045000 C 02/20/15 45.0 22.80 25.30
STT 150220C00047500 C 02/20/15 47.5 21.25 22.85
STT 150220C00050000 C 02/20/15 50.0 18.80 20.40
STT 150220C00055000 C 02/20/15 55.0 14.00 15.00
STT 150220C00060000 C 02/20/15 60.0 9.25 10.30
STT 150220C00062500 C 02/20/15 62.5 7.45 8.10
STT 150220C00065000 C 02/20/15 65.0 5.65 6.25
STT 150220C00067500 C 02/20/15 67.5 4.10 4.50
STT 150220C00070000 C 02/20/15 70.0 2.78 3.20
STT 150220C00072500 C 02/20/15 72.5 1.85 2.19
STT 150220C00075000 C 02/20/15 75.0 1.12 1.40
STT 150220C00077500 C 02/20/15 77.5 0.45 1.00
STT 150220C00080000 C 02/20/15 80.0 0.31 0.71
STT 150220C00082500 C 02/20/15 82.5 0.15 0.47
STT 150220C00085000 C 02/20/15 85.0 0.05 0.33
STT 150220C00090000 C 02/20/15 90.0 0.00 0.25
STT 150220C00095000 C 02/20/15 95.0 0.00 0.28
STT 150220C00100000 C 02/20/15 100.0 0.00 0.22
STT 150220P00035000 P 02/20/15 35.0 0.00 0.18
STT 150220P00037500 P 02/20/15 37.5 0.00 0.26
STT 150220P00040000 P 02/20/15 40.0 0.00 0.38
STT 150220P00042500 P 02/20/15 42.5 0.00 0.49
STT 150220P00045000 P 02/20/15 45.0 0.00 0.50
STT 150220P00047500 P 02/20/15 47.5 0.08 0.33
STT 150220P00050000 P 02/20/15 50.0 0.11 0.46
STT 150220P00055000 P 02/20/15 55.0 0.32 0.70
STT 150220P00060000 P 02/20/15 60.0 0.81 1.25
STT 150220P00062500 P 02/20/15 62.5 1.28 1.51
STT 150220P00065000 P 02/20/15 65.0 1.87 2.14
STT 150220P00067500 P 02/20/15 67.5 2.75 3.10
STT 150220P00070000 P 02/20/15 70.0 3.90 4.35
STT 150220P00072500 P 02/20/15 72.5 5.40 5.90
STT 150220P00075000 P 02/20/15 75.0 7.15 8.05
STT 150220P00077500 P 02/20/15 77.5 9.00 10.15
STT 150220P00080000 P 02/20/15 80.0 11.15 12.60
STT 150220P00082500 P 02/20/15 82.5 13.20 14.85
STT 150220P00085000 P 02/20/15 85.0 15.80 17.55
STT 150220P00090000 P 02/20/15 90.0 19.85 22.55
STT 150220P00095000 P 02/20/15 95.0 24.45 27.75
STT 150220P00100000 P 02/20/15 100.0 30.35 33.00
STT 150515C00037500 C 05/15/15 37.5 29.85 32.75
STT 150515C00040000 C 05/15/15 40.0 26.85 31.25
STT 150515C00042500 C 05/15/15 42.5 24.55 28.60
STT 150515C00045000 C 05/15/15 45.0 22.10 26.15
STT 150515C00047500 C 05/15/15 47.5 19.85 23.75
STT 150515C00050000 C 05/15/15 50.0 18.50 20.20
STT 150515C00055000 C 05/15/15 55.0 14.15 15.90
STT 150515C00060000 C 05/15/15 60.0 9.90 11.25
STT 150515C00065000 C 05/15/15 65.0 6.40 7.45
STT 150515C00067500 C 05/15/15 67.5 5.10 5.65
STT 150515C00070000 C 05/15/15 70.0 3.90 4.35
STT 150515C00072500 C 05/15/15 72.5 2.70 3.25
STT 150515C00075000 C 05/15/15 75.0 2.04 2.42
STT 150515C00077500 C 05/15/15 77.5 1.13 1.97
STT 150515C00080000 C 05/15/15 80.0 0.88 1.35
STT 150515C00082500 C 05/15/15 82.5 0.42 0.92
STT 150515C00085000 C 05/15/15 85.0 0.22 1.24
STT 150515C00090000 C 05/15/15 90.0 0.06 0.49
STT 150515C00095000 C 05/15/15 95.0 0.00 0.25
STT 150515C00100000 C 05/15/15 100.0 0.00 0.25
STT 150515P00037500 P 05/15/15 37.5 0.00 0.49
STT 150515P00040000 P 05/15/15 40.0 0.00 0.49
STT 150515P00042500 P 05/15/15 42.5 0.04 0.50
STT 150515P00045000 P 05/15/15 45.0 0.12 0.62
STT 150515P00047500 P 05/15/15 47.5 0.22 0.63
STT 150515P00050000 P 05/15/15 50.0 0.35 1.24
STT 150515P00055000 P 05/15/15 55.0 0.85 1.10
STT 150515P00060000 P 05/15/15 60.0 1.59 2.07
STT 150515P00065000 P 05/15/15 65.0 2.85 3.65
STT 150515P00067500 P 05/15/15 67.5 3.95 5.55
STT 150515P00070000 P 05/15/15 70.0 5.25 5.75
STT 150515P00072500 P 05/15/15 72.5 6.50 8.40
STT 150515P00075000 P 05/15/15 75.0 8.15 8.80
STT 150515P00077500 P 05/15/15 77.5 9.95 11.00
STT 150515P00080000 P 05/15/15 80.0 11.80 13.90
STT 150515P00082500 P 05/15/15 82.5 14.00 15.80
STT 150515P00085000 P 05/15/15 85.0 16.05 17.45
STT 150515P00090000 P 05/15/15 90.0 19.75 22.85
STT 150515P00095000 P 05/15/15 95.0 24.35 28.55
STT 150515P00100000 P 05/15/15 100.0 29.90 33.25
STT 160115C00035000 C 01/15/16 35.0 32.00 36.15
STT 160115C00037500 C 01/15/16 37.5 29.50 33.95
STT 160115C00040000 C 01/15/16 40.0 27.10 30.60
STT 160115C00042500 C 01/15/16 42.5 24.70 28.90
STT 160115C00045000 C 01/15/16 45.0 23.50 25.15
STT 160115C00047500 C 01/15/16 47.5 21.10 22.85
STT 160115C00050000 C 01/15/16 50.0 18.80 20.40
STT 160115C00055000 C 01/15/16 55.0 14.70 16.90
STT 160115C00057500 C 01/15/16 57.5 12.85 14.45
STT 160115C00060000 C 01/15/16 60.0 11.30 12.70
STT 160115C00062500 C 01/15/16 62.5 9.55 11.35
STT 160115C00065000 C 01/15/16 65.0 8.20 9.30
STT 160115C00067500 C 01/15/16 67.5 6.85 7.95
STT 160115C00070000 C 01/15/16 70.0 5.65 6.55
STT 160115C00072500 C 01/15/16 72.5 4.65 5.65
STT 160115C00075000 C 01/15/16 75.0 4.00 4.65
STT 160115C00077500 C 01/15/16 77.5 3.05 3.80
STT 160115C00080000 C 01/15/16 80.0 2.34 3.20
STT 160115C00082500 C 01/15/16 82.5 1.90 2.62
STT 160115C00085000 C 01/15/16 85.0 1.42 2.01
STT 160115C00090000 C 01/15/16 90.0 0.78 1.45
STT 160115C00095000 C 01/15/16 95.0 0.25 1.03
STT 160115C00100000 C 01/15/16 100.0 0.08 1.00
STT 160115C00105000 C 01/15/16 105.0 0.00 0.50
STT 160115C00110000 C 01/15/16 110.0 0.00 0.50
STT 160115P00035000 P 01/15/16 35.0 0.05 0.99
STT 160115P00037500 P 01/15/16 37.5 0.15 0.66
STT 160115P00040000 P 01/15/16 40.0 0.30 0.80
STT 160115P00042500 P 01/15/16 42.5 0.48 1.33
STT 160115P00045000 P 01/15/16 45.0 0.71 1.32
STT 160115P00047500 P 01/15/16 47.5 1.01 1.61
STT 160115P00050000 P 01/15/16 50.0 1.39 1.97
STT 160115P00055000 P 01/15/16 55.0 2.25 3.05
STT 160115P00057500 P 01/15/16 57.5 2.90 3.70
STT 160115P00060000 P 01/15/16 60.0 3.60 4.40
STT 160115P00062500 P 01/15/16 62.5 4.50 5.30
STT 160115P00065000 P 01/15/16 65.0 5.45 6.45
STT 160115P00067500 P 01/15/16 67.5 6.60 7.60
STT 160115P00070000 P 01/15/16 70.0 7.90 8.90
STT 160115P00072500 P 01/15/16 72.5 9.30 10.95
STT 160115P00075000 P 01/15/16 75.0 10.60 12.10
STT 160115P00077500 P 01/15/16 77.5 12.35 13.95
STT 160115P00080000 P 01/15/16 80.0 13.60 15.75
STT 160115P00082500 P 01/15/16 82.5 16.10 17.70
STT 160115P00085000 P 01/15/16 85.0 17.45 20.55
STT 160115P00090000 P 01/15/16 90.0 22.25 24.00
STT 160115P00095000 P 01/15/16 95.0 26.80 28.80
STT 160115P00100000 P 01/15/16 100.0 30.75 33.95
STT 160115P00105000 P 01/15/16 105.0 35.10 39.25
STT 160115P00110000 P 01/15/16 110.0 40.00 44.10

OPRA data is delayed 15 minutes.