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 (2014-05-16)Premium Content

State Street Corporation (STT)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 140816C00045000 C 08/16/14 45.0 22.75 25.35
STT 140816C00050000 C 08/16/14 50.0 17.85 20.45
STT 140816C00055000 C 08/16/14 55.0 14.60 15.30
STT 140816C00057500 C 08/16/14 57.5 12.15 12.80
STT 140816C00060000 C 08/16/14 60.0 9.65 10.40
STT 140816C00062500 C 08/16/14 62.5 7.45 7.90
STT 140816C00065000 C 08/16/14 65.0 5.00 5.40
STT 140816C00067500 C 08/16/14 67.5 2.85 3.05
STT 140816C00070000 C 08/16/14 70.0 1.19 1.22
STT 140816C00072500 C 08/16/14 72.5 0.29 0.33
STT 140816C00075000 C 08/16/14 75.0 0.00 0.09
STT 140816C00077500 C 08/16/14 77.5 0.00 0.05
STT 140816C00080000 C 08/16/14 80.0 0.00 0.05
STT 140816C00085000 C 08/16/14 85.0 0.00 0.03
STT 140816C00090000 C 08/16/14 90.0 0.00 0.03
STT 140816P00045000 P 08/16/14 45.0 0.00 0.03
STT 140816P00050000 P 08/16/14 50.0 0.00 0.04
STT 140816P00055000 P 08/16/14 55.0 0.00 0.07
STT 140816P00057500 P 08/16/14 57.5 0.00 0.09
STT 140816P00060000 P 08/16/14 60.0 0.00 0.12
STT 140816P00062500 P 08/16/14 62.5 0.06 0.07
STT 140816P00065000 P 08/16/14 65.0 0.12 0.14
STT 140816P00067500 P 08/16/14 67.5 0.37 0.40
STT 140816P00070000 P 08/16/14 70.0 1.11 1.15
STT 140816P00072500 P 08/16/14 72.5 2.66 2.83
STT 140816P00075000 P 08/16/14 75.0 4.75 5.20
STT 140816P00077500 P 08/16/14 77.5 7.25 7.90
STT 140816P00080000 P 08/16/14 80.0 9.55 10.20
STT 140816P00085000 P 08/16/14 85.0 14.55 16.05
STT 140816P00090000 P 08/16/14 90.0 19.50 21.10
STT 140920C00050000 C 09/20/14 50.0 18.10 20.40
STT 140920C00055000 C 09/20/14 55.0 13.30 15.35
STT 140920C00060000 C 09/20/14 60.0 10.00 10.45
STT 140920C00062500 C 09/20/14 62.5 7.50 8.15
STT 140920C00065000 C 09/20/14 65.0 5.45 5.70
STT 140920C00067500 C 09/20/14 67.5 3.15 3.65
STT 140920C00070000 C 09/20/14 70.0 1.89 2.04
STT 140920C00072500 C 09/20/14 72.5 0.85 0.98
STT 140920C00075000 C 09/20/14 75.0 0.14 0.38
STT 140920C00077500 C 09/20/14 77.5 0.03 0.18
STT 140920C00080000 C 09/20/14 80.0 0.00 0.10
STT 140920C00085000 C 09/20/14 85.0 0.00 0.05
STT 140920C00090000 C 09/20/14 90.0 0.00 0.03
STT 140920P00050000 P 09/20/14 50.0 0.00 0.10
STT 140920P00055000 P 09/20/14 55.0 0.04 0.22
STT 140920P00060000 P 09/20/14 60.0 0.09 0.34
STT 140920P00062500 P 09/20/14 62.5 0.25 0.50
STT 140920P00065000 P 09/20/14 65.0 0.47 0.56
STT 140920P00067500 P 09/20/14 67.5 0.92 1.00
STT 140920P00070000 P 09/20/14 70.0 1.79 1.88
STT 140920P00072500 P 09/20/14 72.5 3.20 3.40
STT 140920P00075000 P 09/20/14 75.0 5.10 5.40
STT 140920P00077500 P 09/20/14 77.5 7.30 8.70
STT 140920P00080000 P 09/20/14 80.0 9.75 11.80
STT 140920P00085000 P 09/20/14 85.0 14.70 15.75
STT 140920P00090000 P 09/20/14 90.0 19.55 22.30
STT 141122C00045000 C 11/22/14 45.0 22.90 25.65
STT 141122C00047500 C 11/22/14 47.5 20.60 22.90
STT 141122C00050000 C 11/22/14 50.0 18.10 20.45
STT 141122C00055000 C 11/22/14 55.0 13.40 15.55
STT 141122C00057500 C 11/22/14 57.5 12.40 13.15
STT 141122C00060000 C 11/22/14 60.0 10.00 10.75
STT 141122C00062500 C 11/22/14 62.5 7.75 8.55
STT 141122C00065000 C 11/22/14 65.0 5.75 6.40
STT 141122C00067500 C 11/22/14 67.5 3.85 4.50
STT 141122C00070000 C 11/22/14 70.0 2.80 3.05
STT 141122C00072500 C 11/22/14 72.5 1.71 1.87
STT 141122C00075000 C 11/22/14 75.0 0.78 1.08
STT 141122C00077500 C 11/22/14 77.5 0.27 0.66
STT 141122C00080000 C 11/22/14 80.0 0.11 0.42
STT 141122C00085000 C 11/22/14 85.0 0.01 0.17
STT 141122P00045000 P 11/22/14 45.0 0.01 0.15
STT 141122P00047500 P 11/22/14 47.5 0.05 0.23
STT 141122P00050000 P 11/22/14 50.0 0.07 0.25
STT 141122P00055000 P 11/22/14 55.0 0.19 0.39
STT 141122P00057500 P 11/22/14 57.5 0.23 0.55
STT 141122P00060000 P 11/22/14 60.0 0.44 0.80
STT 141122P00062500 P 11/22/14 62.5 0.79 0.93
STT 141122P00065000 P 11/22/14 65.0 1.23 1.58
STT 141122P00067500 P 11/22/14 67.5 1.93 2.16
STT 141122P00070000 P 11/22/14 70.0 2.95 3.20
STT 141122P00072500 P 11/22/14 72.5 4.30 4.60
STT 141122P00075000 P 11/22/14 75.0 6.00 6.75
STT 141122P00077500 P 11/22/14 77.5 7.95 8.80
STT 141122P00080000 P 11/22/14 80.0 10.10 10.90
STT 141122P00085000 P 11/22/14 85.0 14.95 15.95
STT 150117C00023000 C 01/17/15 23.0 44.75 47.55
STT 150117C00025000 C 01/17/15 25.0 42.75 45.65
STT 150117C00028000 C 01/17/15 28.0 39.70 42.45
STT 150117C00030000 C 01/17/15 30.0 37.75 40.60
STT 150117C00033000 C 01/17/15 33.0 34.75 37.45
STT 150117C00035000 C 01/17/15 35.0 32.75 35.45
STT 150117C00038000 C 01/17/15 38.0 29.75 32.40
STT 150117C00040000 C 01/17/15 40.0 27.85 30.60
STT 150117C00042000 C 01/17/15 42.0 25.90 28.75
STT 150117C00045000 C 01/17/15 45.0 23.00 25.45
STT 150117C00047000 C 01/17/15 47.0 21.05 23.65
STT 150117C00050000 C 01/17/15 50.0 18.10 20.60
STT 150117C00052500 C 01/17/15 52.5 15.65 18.10
STT 150117C00055000 C 01/17/15 55.0 14.95 15.65
STT 150117C00057500 C 01/17/15 57.5 12.70 13.25
STT 150117C00060000 C 01/17/15 60.0 10.15 11.05
STT 150117C00062500 C 01/17/15 62.5 8.60 8.90
STT 150117C00065000 C 01/17/15 65.0 6.45 6.90
STT 150117C00067500 C 01/17/15 67.5 4.95 5.20
STT 150117C00070000 C 01/17/15 70.0 3.55 3.80
STT 150117C00072500 C 01/17/15 72.5 2.45 2.58
STT 150117C00075000 C 01/17/15 75.0 1.49 1.72
STT 150117C00077500 C 01/17/15 77.5 0.60 1.09
STT 150117C00080000 C 01/17/15 80.0 0.31 0.71
STT 150117C00082500 C 01/17/15 82.5 0.22 0.47
STT 150117C00085000 C 01/17/15 85.0 0.10 0.35
STT 150117C00090000 C 01/17/15 90.0 0.01 0.20
STT 150117C00095000 C 01/17/15 95.0 0.00 0.12
STT 150117C00100000 C 01/17/15 100.0 0.00 0.07
STT 150117C00105000 C 01/17/15 105.0 0.00 0.06
STT 150117P00023000 P 01/17/15 23.0 0.00 0.04
STT 150117P00025000 P 01/17/15 25.0 0.00 0.05
STT 150117P00028000 P 01/17/15 28.0 0.00 0.05
STT 150117P00030000 P 01/17/15 30.0 0.00 0.06
STT 150117P00033000 P 01/17/15 33.0 0.00 0.06
STT 150117P00035000 P 01/17/15 35.0 0.00 0.08
STT 150117P00038000 P 01/17/15 38.0 0.02 0.12
STT 150117P00040000 P 01/17/15 40.0 0.01 0.19
STT 150117P00042000 P 01/17/15 42.0 0.03 0.23
STT 150117P00045000 P 01/17/15 45.0 0.10 0.25
STT 150117P00047000 P 01/17/15 47.0 0.09 0.28
STT 150117P00050000 P 01/17/15 50.0 0.16 0.37
STT 150117P00052500 P 01/17/15 52.5 0.24 0.53
STT 150117P00055000 P 01/17/15 55.0 0.35 0.65
STT 150117P00057500 P 01/17/15 57.5 0.55 1.02
STT 150117P00060000 P 01/17/15 60.0 0.91 1.04
STT 150117P00062500 P 01/17/15 62.5 1.32 1.70
STT 150117P00065000 P 01/17/15 65.0 1.92 2.08
STT 150117P00067500 P 01/17/15 67.5 2.72 2.94
STT 150117P00070000 P 01/17/15 70.0 3.85 4.05
STT 150117P00072500 P 01/17/15 72.5 5.20 5.50
STT 150117P00075000 P 01/17/15 75.0 6.80 7.15
STT 150117P00077500 P 01/17/15 77.5 8.70 9.10
STT 150117P00080000 P 01/17/15 80.0 10.80 11.65
STT 150117P00082500 P 01/17/15 82.5 13.05 13.80
STT 150117P00085000 P 01/17/15 85.0 15.30 16.25
STT 150117P00090000 P 01/17/15 90.0 19.85 21.25
STT 150117P00095000 P 01/17/15 95.0 24.95 26.25
STT 150117P00100000 P 01/17/15 100.0 29.50 31.30
STT 150117P00105000 P 01/17/15 105.0 34.25 36.30
STT 150220C00035000 C 02/20/15 35.0 32.75 36.10
STT 150220C00037500 C 02/20/15 37.5 30.25 33.25
STT 150220C00040000 C 02/20/15 40.0 27.75 30.50
STT 150220C00042500 C 02/20/15 42.5 25.45 28.05
STT 150220C00045000 C 02/20/15 45.0 22.75 25.55
STT 150220C00047500 C 02/20/15 47.5 20.30 23.05
STT 150220C00050000 C 02/20/15 50.0 17.90 20.90
STT 150220C00055000 C 02/20/15 55.0 14.95 15.75
STT 150220C00060000 C 02/20/15 60.0 10.30 11.25
STT 150220C00062500 C 02/20/15 62.5 8.20 9.20
STT 150220C00065000 C 02/20/15 65.0 6.30 7.40
STT 150220C00067500 C 02/20/15 67.5 4.65 5.60
STT 150220C00070000 C 02/20/15 70.0 3.85 4.20
STT 150220C00072500 C 02/20/15 72.5 2.15 3.10
STT 150220C00075000 C 02/20/15 75.0 1.29 2.16
STT 150220C00077500 C 02/20/15 77.5 0.84 1.48
STT 150220C00080000 C 02/20/15 80.0 0.44 0.94
STT 150220C00085000 C 02/20/15 85.0 0.12 0.46
STT 150220C00090000 C 02/20/15 90.0 0.03 0.25
STT 150220C00095000 C 02/20/15 95.0 0.00 0.17
STT 150220C00100000 C 02/20/15 100.0 0.00 0.10
STT 150220P00035000 P 02/20/15 35.0 0.00 0.11
STT 150220P00037500 P 02/20/15 37.5 0.00 0.18
STT 150220P00040000 P 02/20/15 40.0 0.00 0.25
STT 150220P00042500 P 02/20/15 42.5 0.03 0.25
STT 150220P00045000 P 02/20/15 45.0 0.08 0.29
STT 150220P00047500 P 02/20/15 47.5 0.14 0.39
STT 150220P00050000 P 02/20/15 50.0 0.22 0.47
STT 150220P00055000 P 02/20/15 55.0 0.52 1.03
STT 150220P00060000 P 02/20/15 60.0 1.09 1.78
STT 150220P00062500 P 02/20/15 62.5 1.66 2.31
STT 150220P00065000 P 02/20/15 65.0 2.31 3.00
STT 150220P00067500 P 02/20/15 67.5 3.10 3.95
STT 150220P00070000 P 02/20/15 70.0 4.20 4.70
STT 150220P00072500 P 02/20/15 72.5 5.55 6.50
STT 150220P00075000 P 02/20/15 75.0 7.05 8.15
STT 150220P00077500 P 02/20/15 77.5 8.95 9.95
STT 150220P00080000 P 02/20/15 80.0 11.00 11.95
STT 150220P00085000 P 02/20/15 85.0 15.45 16.25
STT 150220P00090000 P 02/20/15 90.0 19.90 22.65
STT 150220P00095000 P 02/20/15 95.0 24.75 27.55
STT 150220P00100000 P 02/20/15 100.0 29.60 32.55
STT 160115C00035000 C 01/15/16 35.0 32.75 35.85
STT 160115C00037500 C 01/15/16 37.5 30.25 33.30
STT 160115C00040000 C 01/15/16 40.0 27.80 31.55
STT 160115C00042500 C 01/15/16 42.5 25.25 28.45
STT 160115C00045000 C 01/15/16 45.0 24.95 25.80
STT 160115C00047500 C 01/15/16 47.5 22.45 23.45
STT 160115C00050000 C 01/15/16 50.0 20.50 20.95
STT 160115C00055000 C 01/15/16 55.0 15.70 16.85
STT 160115C00057500 C 01/15/16 57.5 13.70 14.85
STT 160115C00060000 C 01/15/16 60.0 11.80 13.05
STT 160115C00062500 C 01/15/16 62.5 10.10 11.40
STT 160115C00065000 C 01/15/16 65.0 8.50 9.80
STT 160115C00067500 C 01/15/16 67.5 7.30 8.30
STT 160115C00070000 C 01/15/16 70.0 6.55 7.00
STT 160115C00072500 C 01/15/16 72.5 4.85 5.80
STT 160115C00075000 C 01/15/16 75.0 3.75 4.90
STT 160115C00077500 C 01/15/16 77.5 2.88 3.95
STT 160115C00080000 C 01/15/16 80.0 2.17 3.35
STT 160115C00085000 C 01/15/16 85.0 1.19 2.23
STT 160115C00090000 C 01/15/16 90.0 0.70 1.49
STT 160115C00095000 C 01/15/16 95.0 0.25 1.04
STT 160115C00100000 C 01/15/16 100.0 0.19 0.74
STT 160115P00035000 P 01/15/16 35.0 0.20 0.50
STT 160115P00037500 P 01/15/16 37.5 0.13 0.54
STT 160115P00040000 P 01/15/16 40.0 0.25 0.75
STT 160115P00042500 P 01/15/16 42.5 0.42 0.92
STT 160115P00045000 P 01/15/16 45.0 0.63 1.13
STT 160115P00047500 P 01/15/16 47.5 0.90 1.40
STT 160115P00050000 P 01/15/16 50.0 1.38 1.86
STT 160115P00055000 P 01/15/16 55.0 2.31 2.90
STT 160115P00057500 P 01/15/16 57.5 2.91 3.65
STT 160115P00060000 P 01/15/16 60.0 3.60 4.45
STT 160115P00062500 P 01/15/16 62.5 4.45 5.35
STT 160115P00065000 P 01/15/16 65.0 5.35 6.35
STT 160115P00067500 P 01/15/16 67.5 6.40 7.45
STT 160115P00070000 P 01/15/16 70.0 7.65 8.10
STT 160115P00072500 P 01/15/16 72.5 8.90 9.95
STT 160115P00075000 P 01/15/16 75.0 10.40 11.70
STT 160115P00077500 P 01/15/16 77.5 12.05 13.35
STT 160115P00080000 P 01/15/16 80.0 13.70 15.15
STT 160115P00085000 P 01/15/16 85.0 17.55 18.95
STT 160115P00090000 P 01/15/16 90.0 21.75 23.10
STT 160115P00095000 P 01/15/16 95.0 26.20 27.50
STT 160115P00100000 P 01/15/16 100.0 30.35 32.00

OPRA data is delayed 15 minutes.