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 Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 140920C00050000 C 09/20/14 50.0 20.75 21.95
STT 140920C00055000 C 09/20/14 55.0 15.95 16.95
STT 140920C00060000 C 09/20/14 60.0 11.15 11.95
STT 140920C00062500 C 09/20/14 62.5 8.65 9.50
STT 140920C00065000 C 09/20/14 65.0 6.15 7.00
STT 140920C00067500 C 09/20/14 67.5 4.10 4.55
STT 140920C00070000 C 09/20/14 70.0 2.01 2.15
STT 140920C00072500 C 09/20/14 72.5 0.58 0.64
STT 140920C00075000 C 09/20/14 75.0 0.06 0.25
STT 140920C00077500 C 09/20/14 77.5 0.01 0.10
STT 140920C00080000 C 09/20/14 80.0 0.00 0.07
STT 140920C00085000 C 09/20/14 85.0 0.00 0.03
STT 140920C00090000 C 09/20/14 90.0 0.00 0.03
STT 140920P00050000 P 09/20/14 50.0 0.00 0.03
STT 140920P00055000 P 09/20/14 55.0 0.00 0.04
STT 140920P00060000 P 09/20/14 60.0 0.01 0.09
STT 140920P00062500 P 09/20/14 62.5 0.02 0.10
STT 140920P00065000 P 09/20/14 65.0 0.01 0.20
STT 140920P00067500 P 09/20/14 67.5 0.12 0.25
STT 140920P00070000 P 09/20/14 70.0 0.36 0.44
STT 140920P00072500 P 09/20/14 72.5 1.32 1.60
STT 140920P00075000 P 09/20/14 75.0 3.20 3.55
STT 140920P00077500 P 09/20/14 77.5 5.65 6.05
STT 140920P00080000 P 09/20/14 80.0 8.10 8.55
STT 140920P00085000 P 09/20/14 85.0 13.05 13.55
STT 140920P00090000 P 09/20/14 90.0 18.05 18.55
STT 141018C00050000 C 10/18/14 50.0 20.70 21.95
STT 141018C00055000 C 10/18/14 55.0 15.80 17.00
STT 141018C00060000 C 10/18/14 60.0 10.90 12.00
STT 141018C00062500 C 10/18/14 62.5 8.50 9.50
STT 141018C00065000 C 10/18/14 65.0 6.65 7.10
STT 141018C00067500 C 10/18/14 67.5 4.45 4.75
STT 141018C00070000 C 10/18/14 70.0 2.48 2.59
STT 141018C00072500 C 10/18/14 72.5 1.11 1.18
STT 141018C00075000 C 10/18/14 75.0 0.40 0.45
STT 141018C00077500 C 10/18/14 77.5 0.12 0.25
STT 141018C00080000 C 10/18/14 80.0 0.03 0.12
STT 141018C00085000 C 10/18/14 85.0 0.00 0.09
STT 141018C00090000 C 10/18/14 90.0 0.00 0.05
STT 141018P00050000 P 10/18/14 50.0 0.01 0.06
STT 141018P00055000 P 10/18/14 55.0 0.02 0.16
STT 141018P00060000 P 10/18/14 60.0 0.03 0.22
STT 141018P00062500 P 10/18/14 62.5 0.09 0.28
STT 141018P00065000 P 10/18/14 65.0 0.22 0.40
STT 141018P00067500 P 10/18/14 67.5 0.48 0.53
STT 141018P00070000 P 10/18/14 70.0 1.05 1.10
STT 141018P00072500 P 10/18/14 72.5 2.19 2.56
STT 141018P00075000 P 10/18/14 75.0 3.80 4.10
STT 141018P00077500 P 10/18/14 77.5 6.00 6.45
STT 141018P00080000 P 10/18/14 80.0 8.40 8.95
STT 141018P00085000 P 10/18/14 85.0 13.35 13.95
STT 141018P00090000 P 10/18/14 90.0 17.65 19.10
STT 141122C00045000 C 11/22/14 45.0 24.70 27.60
STT 141122C00047500 C 11/22/14 47.5 23.20 24.50
STT 141122C00050000 C 11/22/14 50.0 20.70 22.00
STT 141122C00055000 C 11/22/14 55.0 15.90 17.00
STT 141122C00057500 C 11/22/14 57.5 13.30 14.50
STT 141122C00060000 C 11/22/14 60.0 11.05 12.05
STT 141122C00062500 C 11/22/14 62.5 9.10 9.65
STT 141122C00065000 C 11/22/14 65.0 6.70 7.30
STT 141122C00067500 C 11/22/14 67.5 4.50 5.20
STT 141122C00070000 C 11/22/14 70.0 3.15 3.40
STT 141122C00072500 C 11/22/14 72.5 1.87 1.92
STT 141122C00075000 C 11/22/14 75.0 0.95 1.04
STT 141122C00077500 C 11/22/14 77.5 0.38 0.53
STT 141122C00080000 C 11/22/14 80.0 0.15 0.30
STT 141122C00085000 C 11/22/14 85.0 0.02 0.21
STT 141122P00045000 P 11/22/14 45.0 0.01 0.10
STT 141122P00047500 P 11/22/14 47.5 0.05 0.14
STT 141122P00050000 P 11/22/14 50.0 0.05 0.18
STT 141122P00055000 P 11/22/14 55.0 0.04 0.26
STT 141122P00057500 P 11/22/14 57.5 0.11 0.29
STT 141122P00060000 P 11/22/14 60.0 0.19 0.38
STT 141122P00062500 P 11/22/14 62.5 0.34 0.49
STT 141122P00065000 P 11/22/14 65.0 0.58 0.66
STT 141122P00067500 P 11/22/14 67.5 1.02 1.09
STT 141122P00070000 P 11/22/14 70.0 1.77 1.83
STT 141122P00072500 P 11/22/14 72.5 2.90 3.05
STT 141122P00075000 P 11/22/14 75.0 4.40 4.90
STT 141122P00077500 P 11/22/14 77.5 6.40 6.95
STT 141122P00080000 P 11/22/14 80.0 8.60 9.10
STT 141122P00085000 P 11/22/14 85.0 13.40 14.10
STT 150117C00023000 C 01/17/15 23.0 46.35 50.15
STT 150117C00025000 C 01/17/15 25.0 44.50 48.60
STT 150117C00028000 C 01/17/15 28.0 41.40 45.55
STT 150117C00030000 C 01/17/15 30.0 39.40 43.50
STT 150117C00033000 C 01/17/15 33.0 36.40 40.35
STT 150117C00035000 C 01/17/15 35.0 34.75 38.70
STT 150117C00038000 C 01/17/15 38.0 31.60 35.25
STT 150117C00040000 C 01/17/15 40.0 30.30 32.70
STT 150117C00042000 C 01/17/15 42.0 27.70 30.65
STT 150117C00045000 C 01/17/15 45.0 25.70 27.15
STT 150117C00047000 C 01/17/15 47.0 23.20 25.10
STT 150117C00050000 C 01/17/15 50.0 20.40 22.10
STT 150117C00052500 C 01/17/15 52.5 18.15 19.50
STT 150117C00055000 C 01/17/15 55.0 15.85 17.25
STT 150117C00057500 C 01/17/15 57.5 13.40 14.65
STT 150117C00060000 C 01/17/15 60.0 11.55 12.20
STT 150117C00062500 C 01/17/15 62.5 9.20 9.95
STT 150117C00065000 C 01/17/15 65.0 7.05 7.75
STT 150117C00067500 C 01/17/15 67.5 5.15 5.85
STT 150117C00070000 C 01/17/15 70.0 3.80 4.10
STT 150117C00072500 C 01/17/15 72.5 2.56 2.83
STT 150117C00075000 C 01/17/15 75.0 1.71 1.82
STT 150117C00077500 C 01/17/15 77.5 0.96 1.13
STT 150117C00080000 C 01/17/15 80.0 0.53 0.69
STT 150117C00082500 C 01/17/15 82.5 0.29 0.43
STT 150117C00085000 C 01/17/15 85.0 0.14 0.29
STT 150117C00090000 C 01/17/15 90.0 0.03 0.24
STT 150117C00095000 C 01/17/15 95.0 0.01 0.15
STT 150117C00100000 C 01/17/15 100.0 0.00 0.12
STT 150117C00105000 C 01/17/15 105.0 0.00 0.09
STT 150117P00023000 P 01/17/15 23.0 0.00 0.04
STT 150117P00025000 P 01/17/15 25.0 0.00 0.04
STT 150117P00028000 P 01/17/15 28.0 0.00 0.05
STT 150117P00030000 P 01/17/15 30.0 0.00 0.05
STT 150117P00033000 P 01/17/15 33.0 0.00 0.06
STT 150117P00035000 P 01/17/15 35.0 0.01 0.06
STT 150117P00038000 P 01/17/15 38.0 0.02 0.09
STT 150117P00040000 P 01/17/15 40.0 0.01 0.13
STT 150117P00042000 P 01/17/15 42.0 0.03 0.15
STT 150117P00045000 P 01/17/15 45.0 0.06 0.25
STT 150117P00047000 P 01/17/15 47.0 0.03 0.25
STT 150117P00050000 P 01/17/15 50.0 0.09 0.28
STT 150117P00052500 P 01/17/15 52.5 0.14 0.30
STT 150117P00055000 P 01/17/15 55.0 0.20 0.40
STT 150117P00057500 P 01/17/15 57.5 0.39 0.50
STT 150117P00060000 P 01/17/15 60.0 0.56 0.70
STT 150117P00062500 P 01/17/15 62.5 0.84 1.02
STT 150117P00065000 P 01/17/15 65.0 1.26 1.47
STT 150117P00067500 P 01/17/15 67.5 1.87 2.08
STT 150117P00070000 P 01/17/15 70.0 2.76 2.87
STT 150117P00072500 P 01/17/15 72.5 3.90 4.10
STT 150117P00075000 P 01/17/15 75.0 5.40 5.65
STT 150117P00077500 P 01/17/15 77.5 7.30 7.65
STT 150117P00080000 P 01/17/15 80.0 9.30 9.95
STT 150117P00082500 P 01/17/15 82.5 11.40 12.15
STT 150117P00085000 P 01/17/15 85.0 13.80 14.65
STT 150117P00090000 P 01/17/15 90.0 18.35 19.65
STT 150117P00095000 P 01/17/15 95.0 23.20 24.65
STT 150117P00100000 P 01/17/15 100.0 27.15 31.05
STT 150117P00105000 P 01/17/15 105.0 33.45 34.65
STT 150220C00035000 C 02/20/15 35.0 34.85 37.35
STT 150220C00037500 C 02/20/15 37.5 31.95 35.85
STT 150220C00040000 C 02/20/15 40.0 29.60 32.75
STT 150220C00042500 C 02/20/15 42.5 27.35 29.70
STT 150220C00045000 C 02/20/15 45.0 25.65 27.80
STT 150220C00047500 C 02/20/15 47.5 22.00 25.65
STT 150220C00050000 C 02/20/15 50.0 19.60 22.95
STT 150220C00055000 C 02/20/15 55.0 14.70 18.15
STT 150220C00060000 C 02/20/15 60.0 11.65 12.45
STT 150220C00062500 C 02/20/15 62.5 9.35 10.25
STT 150220C00065000 C 02/20/15 65.0 7.30 8.15
STT 150220C00067500 C 02/20/15 67.5 5.55 6.35
STT 150220C00070000 C 02/20/15 70.0 4.00 4.70
STT 150220C00072500 C 02/20/15 72.5 2.92 3.30
STT 150220C00075000 C 02/20/15 75.0 1.93 2.34
STT 150220C00077500 C 02/20/15 77.5 1.25 1.55
STT 150220C00080000 C 02/20/15 80.0 0.71 0.98
STT 150220C00085000 C 02/20/15 85.0 0.24 0.43
STT 150220C00090000 C 02/20/15 90.0 0.05 0.25
STT 150220C00095000 C 02/20/15 95.0 0.01 0.17
STT 150220C00100000 C 02/20/15 100.0 0.00 0.10
STT 150220P00035000 P 02/20/15 35.0 0.00 0.08
STT 150220P00037500 P 02/20/15 37.5 0.00 0.10
STT 150220P00040000 P 02/20/15 40.0 0.01 0.15
STT 150220P00042500 P 02/20/15 42.5 0.02 0.23
STT 150220P00045000 P 02/20/15 45.0 0.03 0.25
STT 150220P00047500 P 02/20/15 47.5 0.08 0.25
STT 150220P00050000 P 02/20/15 50.0 0.12 0.33
STT 150220P00055000 P 02/20/15 55.0 0.31 0.54
STT 150220P00060000 P 02/20/15 60.0 0.70 1.00
STT 150220P00062500 P 02/20/15 62.5 1.08 1.32
STT 150220P00065000 P 02/20/15 65.0 1.56 1.94
STT 150220P00067500 P 02/20/15 67.5 2.23 2.58
STT 150220P00070000 P 02/20/15 70.0 3.15 3.60
STT 150220P00072500 P 02/20/15 72.5 4.35 4.80
STT 150220P00075000 P 02/20/15 75.0 5.70 6.55
STT 150220P00077500 P 02/20/15 77.5 7.40 8.35
STT 150220P00080000 P 02/20/15 80.0 9.40 10.25
STT 150220P00085000 P 02/20/15 85.0 13.90 14.55
STT 150220P00090000 P 02/20/15 90.0 18.25 20.10
STT 150220P00095000 P 02/20/15 95.0 23.30 24.55
STT 150220P00100000 P 02/20/15 100.0 28.20 29.90
STT 160115C00035000 C 01/15/16 35.0 35.15 37.65
STT 160115C00037500 C 01/15/16 37.5 32.40 35.70
STT 160115C00040000 C 01/15/16 40.0 30.15 32.65
STT 160115C00042500 C 01/15/16 42.5 26.70 31.00
STT 160115C00045000 C 01/15/16 45.0 25.20 28.00
STT 160115C00047500 C 01/15/16 47.5 23.05 25.60
STT 160115C00050000 C 01/15/16 50.0 21.55 22.55
STT 160115C00055000 C 01/15/16 55.0 17.05 18.10
STT 160115C00057500 C 01/15/16 57.5 15.00 16.15
STT 160115C00060000 C 01/15/16 60.0 13.10 14.30
STT 160115C00062500 C 01/15/16 62.5 11.35 12.60
STT 160115C00065000 C 01/15/16 65.0 9.95 10.90
STT 160115C00067500 C 01/15/16 67.5 8.25 9.30
STT 160115C00070000 C 01/15/16 70.0 7.15 7.85
STT 160115C00072500 C 01/15/16 72.5 6.05 6.70
STT 160115C00075000 C 01/15/16 75.0 4.95 5.55
STT 160115C00077500 C 01/15/16 77.5 4.05 4.65
STT 160115C00080000 C 01/15/16 80.0 3.25 3.85
STT 160115C00085000 C 01/15/16 85.0 2.00 2.54
STT 160115C00090000 C 01/15/16 90.0 1.19 1.70
STT 160115C00095000 C 01/15/16 95.0 0.65 1.14
STT 160115C00100000 C 01/15/16 100.0 0.34 0.77
STT 160115P00035000 P 01/15/16 35.0 0.04 0.50
STT 160115P00037500 P 01/15/16 37.5 0.12 0.54
STT 160115P00040000 P 01/15/16 40.0 0.24 0.72
STT 160115P00042500 P 01/15/16 42.5 0.38 0.82
STT 160115P00045000 P 01/15/16 45.0 0.57 1.02
STT 160115P00047500 P 01/15/16 47.5 0.82 1.27
STT 160115P00050000 P 01/15/16 50.0 1.16 1.58
STT 160115P00055000 P 01/15/16 55.0 1.98 2.44
STT 160115P00057500 P 01/15/16 57.5 2.45 3.15
STT 160115P00060000 P 01/15/16 60.0 3.20 3.75
STT 160115P00062500 P 01/15/16 62.5 3.95 4.55
STT 160115P00065000 P 01/15/16 65.0 4.70 5.40
STT 160115P00067500 P 01/15/16 67.5 5.85 6.55
STT 160115P00070000 P 01/15/16 70.0 7.00 7.70
STT 160115P00072500 P 01/15/16 72.5 8.20 8.80
STT 160115P00075000 P 01/15/16 75.0 9.65 10.40
STT 160115P00077500 P 01/15/16 77.5 11.00 12.25
STT 160115P00080000 P 01/15/16 80.0 12.70 13.90
STT 160115P00085000 P 01/15/16 85.0 16.40 17.60
STT 160115P00090000 P 01/15/16 90.0 20.30 21.90
STT 160115P00095000 P 01/15/16 95.0 24.75 26.20
STT 160115P00100000 P 01/15/16 100.0 29.35 30.70

OPRA data is delayed 15 minutes.