Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

State Street Corporation (STT)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 140419C00047500 C 04/19/14 47.5 15.90 19.80
STT 140419C00050000 C 04/19/14 50.0 13.40 17.30
STT 140419C00055000 C 04/19/14 55.0 10.10 10.75
STT 140419C00057500 C 04/19/14 57.5 7.65 8.20
STT 140419C00060000 C 04/19/14 60.0 4.75 6.00
STT 140419C00062500 C 04/19/14 62.5 2.68 3.20
STT 140419C00065000 C 04/19/14 65.0 0.48 0.70
STT 140419C00067500 C 04/19/14 67.5 0.00 0.01
STT 140419C00070000 C 04/19/14 70.0 0.00 0.03
STT 140419C00072500 C 04/19/14 72.5 0.00 0.02
STT 140419C00075000 C 04/19/14 75.0 0.00 0.03
STT 140419C00077500 C 04/19/14 77.5 0.00 0.03
STT 140419C00080000 C 04/19/14 80.0 0.00 0.03
STT 140419C00085000 C 04/19/14 85.0 0.00 0.02
STT 140419P00047500 P 04/19/14 47.5 0.00 0.02
STT 140419P00050000 P 04/19/14 50.0 0.00 0.02
STT 140419P00055000 P 04/19/14 55.0 0.00 0.02
STT 140419P00057500 P 04/19/14 57.5 0.00 0.02
STT 140419P00060000 P 04/19/14 60.0 0.00 0.03
STT 140419P00062500 P 04/19/14 62.5 0.00 0.02
STT 140419P00065000 P 04/19/14 65.0 0.00 0.03
STT 140419P00067500 P 04/19/14 67.5 1.55 2.34
STT 140419P00070000 P 04/19/14 70.0 4.00 4.55
STT 140419P00072500 P 04/19/14 72.5 6.50 7.05
STT 140419P00075000 P 04/19/14 75.0 7.75 11.05
STT 140419P00077500 P 04/19/14 77.5 10.25 13.55
STT 140419P00080000 P 04/19/14 80.0 12.75 16.05
STT 140419P00085000 P 04/19/14 85.0 18.40 20.10
STT 140517C00045000 C 05/17/14 45.0 18.75 22.30
STT 140517C00047500 C 05/17/14 47.5 16.45 19.80
STT 140517C00050000 C 05/17/14 50.0 14.15 17.10
STT 140517C00055000 C 05/17/14 55.0 9.90 11.15
STT 140517C00057500 C 05/17/14 57.5 7.85 8.70
STT 140517C00060000 C 05/17/14 60.0 5.60 6.35
STT 140517C00062500 C 05/17/14 62.5 3.80 4.05
STT 140517C00065000 C 05/17/14 65.0 2.14 2.22
STT 140517C00067500 C 05/17/14 67.5 1.04 1.10
STT 140517C00070000 C 05/17/14 70.0 0.45 0.50
STT 140517C00072500 C 05/17/14 72.5 0.11 0.23
STT 140517C00075000 C 05/17/14 75.0 0.04 0.12
STT 140517C00077500 C 05/17/14 77.5 0.00 0.13
STT 140517C00080000 C 05/17/14 80.0 0.00 0.11
STT 140517C00082500 C 05/17/14 82.5 0.00 0.07
STT 140517C00085000 C 05/17/14 85.0 0.00 0.06
STT 140517P00045000 P 05/17/14 45.0 0.00 0.05
STT 140517P00047500 P 05/17/14 47.5 0.01 0.10
STT 140517P00050000 P 05/17/14 50.0 0.02 0.13
STT 140517P00055000 P 05/17/14 55.0 0.05 0.19
STT 140517P00057500 P 05/17/14 57.5 0.18 0.23
STT 140517P00060000 P 05/17/14 60.0 0.35 0.42
STT 140517P00062500 P 05/17/14 62.5 0.76 0.82
STT 140517P00065000 P 05/17/14 65.0 1.57 1.63
STT 140517P00067500 P 05/17/14 67.5 2.94 3.05
STT 140517P00070000 P 05/17/14 70.0 4.60 5.25
STT 140517P00072500 P 05/17/14 72.5 6.70 7.45
STT 140517P00075000 P 05/17/14 75.0 9.10 9.90
STT 140517P00077500 P 05/17/14 77.5 11.55 12.40
STT 140517P00080000 P 05/17/14 80.0 13.65 14.90
STT 140517P00082500 P 05/17/14 82.5 15.10 17.50
STT 140517P00085000 P 05/17/14 85.0 17.50 20.95
STT 140816C00045000 C 08/16/14 45.0 19.75 21.15
STT 140816C00050000 C 08/16/14 50.0 14.90 16.70
STT 140816C00055000 C 08/16/14 55.0 10.55 11.55
STT 140816C00057500 C 08/16/14 57.5 8.85 9.15
STT 140816C00060000 C 08/16/14 60.0 6.85 7.30
STT 140816C00062500 C 08/16/14 62.5 5.10 5.35
STT 140816C00065000 C 08/16/14 65.0 3.70 3.80
STT 140816C00067500 C 08/16/14 67.5 2.53 2.59
STT 140816C00070000 C 08/16/14 70.0 1.65 1.70
STT 140816C00072500 C 08/16/14 72.5 1.02 1.08
STT 140816C00075000 C 08/16/14 75.0 0.60 0.70
STT 140816C00077500 C 08/16/14 77.5 0.35 0.44
STT 140816C00080000 C 08/16/14 80.0 0.18 0.33
STT 140816C00085000 C 08/16/14 85.0 0.10 0.21
STT 140816C00090000 C 08/16/14 90.0 0.00 0.17
STT 140816P00045000 P 08/16/14 45.0 0.07 0.24
STT 140816P00050000 P 08/16/14 50.0 0.28 0.43
STT 140816P00055000 P 08/16/14 55.0 0.64 0.73
STT 140816P00057500 P 08/16/14 57.5 1.00 1.06
STT 140816P00060000 P 08/16/14 60.0 1.52 1.58
STT 140816P00062500 P 08/16/14 62.5 2.27 2.35
STT 140816P00065000 P 08/16/14 65.0 3.25 3.40
STT 140816P00067500 P 08/16/14 67.5 4.55 4.75
STT 140816P00070000 P 08/16/14 70.0 6.15 6.40
STT 140816P00072500 P 08/16/14 72.5 7.85 8.30
STT 140816P00075000 P 08/16/14 75.0 9.90 10.60
STT 140816P00077500 P 08/16/14 77.5 12.15 13.15
STT 140816P00080000 P 08/16/14 80.0 14.35 15.65
STT 140816P00085000 P 08/16/14 85.0 18.80 20.70
STT 140816P00090000 P 08/16/14 90.0 24.00 25.75
STT 141122C00045000 C 11/22/14 45.0 19.95 21.30
STT 141122C00047500 C 11/22/14 47.5 17.95 18.85
STT 141122C00050000 C 11/22/14 50.0 15.45 16.70
STT 141122C00055000 C 11/22/14 55.0 11.50 12.05
STT 141122C00057500 C 11/22/14 57.5 9.40 10.05
STT 141122C00060000 C 11/22/14 60.0 7.60 8.20
STT 141122C00062500 C 11/22/14 62.5 6.20 6.35
STT 141122C00065000 C 11/22/14 65.0 4.80 4.95
STT 141122C00067500 C 11/22/14 67.5 3.65 3.80
STT 141122C00070000 C 11/22/14 70.0 2.70 2.80
STT 141122C00072500 C 11/22/14 72.5 1.95 2.07
STT 141122C00075000 C 11/22/14 75.0 1.40 1.48
STT 141122C00077500 C 11/22/14 77.5 0.98 1.07
STT 141122C00080000 C 11/22/14 80.0 0.68 0.78
STT 141122C00085000 C 11/22/14 85.0 0.26 0.45
STT 141122P00045000 P 11/22/14 45.0 0.37 0.51
STT 141122P00047500 P 11/22/14 47.5 0.49 0.67
STT 141122P00050000 P 11/22/14 50.0 0.72 0.83
STT 141122P00055000 P 11/22/14 55.0 1.38 1.46
STT 141122P00057500 P 11/22/14 57.5 1.92 1.99
STT 141122P00060000 P 11/22/14 60.0 2.61 2.70
STT 141122P00062500 P 11/22/14 62.5 3.50 3.65
STT 141122P00065000 P 11/22/14 65.0 4.55 4.75
STT 141122P00067500 P 11/22/14 67.5 5.90 6.10
STT 141122P00070000 P 11/22/14 70.0 7.45 7.65
STT 141122P00072500 P 11/22/14 72.5 9.05 9.55
STT 141122P00075000 P 11/22/14 75.0 10.95 11.65
STT 141122P00077500 P 11/22/14 77.5 13.15 13.75
STT 141122P00080000 P 11/22/14 80.0 15.15 16.10
STT 141122P00085000 P 11/22/14 85.0 19.55 20.85
STT 150117C00023000 C 01/17/15 23.0 41.60 44.25
STT 150117C00025000 C 01/17/15 25.0 39.60 42.30
STT 150117C00028000 C 01/17/15 28.0 36.60 39.30
STT 150117C00030000 C 01/17/15 30.0 33.75 36.90
STT 150117C00033000 C 01/17/15 33.0 31.00 33.40
STT 150117C00035000 C 01/17/15 35.0 29.30 31.55
STT 150117C00038000 C 01/17/15 38.0 26.75 28.10
STT 150117C00040000 C 01/17/15 40.0 24.60 26.15
STT 150117C00042000 C 01/17/15 42.0 22.65 24.75
STT 150117C00045000 C 01/17/15 45.0 20.00 22.30
STT 150117C00047000 C 01/17/15 47.0 18.45 19.50
STT 150117C00050000 C 01/17/15 50.0 15.90 16.70
STT 150117C00052500 C 01/17/15 52.5 13.75 14.50
STT 150117C00055000 C 01/17/15 55.0 11.70 12.40
STT 150117C00057500 C 01/17/15 57.5 9.80 10.55
STT 150117C00060000 C 01/17/15 60.0 8.25 8.50
STT 150117C00062500 C 01/17/15 62.5 6.70 6.95
STT 150117C00065000 C 01/17/15 65.0 5.35 5.50
STT 150117C00067500 C 01/17/15 67.5 4.20 4.35
STT 150117C00070000 C 01/17/15 70.0 3.20 3.35
STT 150117C00072500 C 01/17/15 72.5 2.45 2.56
STT 150117C00075000 C 01/17/15 75.0 1.81 1.91
STT 150117C00077500 C 01/17/15 77.5 1.34 1.44
STT 150117C00080000 C 01/17/15 80.0 0.95 1.07
STT 150117C00082500 C 01/17/15 82.5 0.67 0.79
STT 150117C00085000 C 01/17/15 85.0 0.44 0.64
STT 150117C00090000 C 01/17/15 90.0 0.22 0.42
STT 150117C00095000 C 01/17/15 95.0 0.08 0.28
STT 150117C00100000 C 01/17/15 100.0 0.03 0.24
STT 150117C00105000 C 01/17/15 105.0 0.02 0.20
STT 150117P00023000 P 01/17/15 23.0 0.00 0.07
STT 150117P00025000 P 01/17/15 25.0 0.01 0.11
STT 150117P00028000 P 01/17/15 28.0 0.04 0.20
STT 150117P00030000 P 01/17/15 30.0 0.04 0.19
STT 150117P00033000 P 01/17/15 33.0 0.09 0.25
STT 150117P00035000 P 01/17/15 35.0 0.06 0.26
STT 150117P00038000 P 01/17/15 38.0 0.14 0.36
STT 150117P00040000 P 01/17/15 40.0 0.21 0.43
STT 150117P00042000 P 01/17/15 42.0 0.31 0.53
STT 150117P00045000 P 01/17/15 45.0 0.52 0.71
STT 150117P00047000 P 01/17/15 47.0 0.71 0.89
STT 150117P00050000 P 01/17/15 50.0 1.00 1.15
STT 150117P00052500 P 01/17/15 52.5 1.40 1.49
STT 150117P00055000 P 01/17/15 55.0 1.86 1.96
STT 150117P00057500 P 01/17/15 57.5 2.48 2.59
STT 150117P00060000 P 01/17/15 60.0 3.25 3.40
STT 150117P00062500 P 01/17/15 62.5 4.15 4.35
STT 150117P00065000 P 01/17/15 65.0 5.30 5.50
STT 150117P00067500 P 01/17/15 67.5 6.60 6.80
STT 150117P00070000 P 01/17/15 70.0 8.10 8.35
STT 150117P00072500 P 01/17/15 72.5 9.80 10.10
STT 150117P00075000 P 01/17/15 75.0 11.75 12.35
STT 150117P00077500 P 01/17/15 77.5 13.50 14.40
STT 150117P00080000 P 01/17/15 80.0 15.65 16.55
STT 150117P00082500 P 01/17/15 82.5 17.80 18.75
STT 150117P00085000 P 01/17/15 85.0 20.05 21.20
STT 150117P00090000 P 01/17/15 90.0 24.65 26.20
STT 150117P00095000 P 01/17/15 95.0 29.20 31.20
STT 150117P00100000 P 01/17/15 100.0 34.15 36.10
STT 150117P00105000 P 01/17/15 105.0 39.10 41.05
STT 160115C00035000 C 01/15/16 35.0 29.15 31.30
STT 160115C00040000 C 01/15/16 40.0 25.45 26.40
STT 160115C00045000 C 01/15/16 45.0 20.65 22.00
STT 160115C00050000 C 01/15/16 50.0 16.40 17.90
STT 160115C00055000 C 01/15/16 55.0 12.85 14.35
STT 160115C00057500 C 01/15/16 57.5 11.25 12.75
STT 160115C00060000 C 01/15/16 60.0 10.10 11.30
STT 160115C00062500 C 01/15/16 62.5 9.10 9.90
STT 160115C00065000 C 01/15/16 65.0 7.90 8.65
STT 160115C00067500 C 01/15/16 67.5 6.75 7.45
STT 160115C00070000 C 01/15/16 70.0 5.50 6.60
STT 160115C00072500 C 01/15/16 72.5 4.75 5.70
STT 160115C00075000 C 01/15/16 75.0 3.95 4.90
STT 160115C00080000 C 01/15/16 80.0 2.80 3.40
STT 160115C00085000 C 01/15/16 85.0 2.00 2.41
STT 160115C00090000 C 01/15/16 90.0 1.23 1.74
STT 160115C00095000 C 01/15/16 95.0 0.89 1.30
STT 160115C00100000 C 01/15/16 100.0 0.56 1.02
STT 160115P00035000 P 01/15/16 35.0 0.53 0.94
STT 160115P00040000 P 01/15/16 40.0 1.08 1.35
STT 160115P00045000 P 01/15/16 45.0 1.84 2.34
STT 160115P00050000 P 01/15/16 50.0 2.90 3.55
STT 160115P00055000 P 01/15/16 55.0 4.45 5.10
STT 160115P00057500 P 01/15/16 57.5 5.35 6.05
STT 160115P00060000 P 01/15/16 60.0 6.35 7.05
STT 160115P00062500 P 01/15/16 62.5 7.45 8.25
STT 160115P00065000 P 01/15/16 65.0 8.70 9.55
STT 160115P00067500 P 01/15/16 67.5 10.10 11.00
STT 160115P00070000 P 01/15/16 70.0 11.55 12.50
STT 160115P00072500 P 01/15/16 72.5 13.15 14.65
STT 160115P00075000 P 01/15/16 75.0 14.75 16.40
STT 160115P00080000 P 01/15/16 80.0 18.50 20.10
STT 160115P00085000 P 01/15/16 85.0 22.40 24.35
STT 160115P00090000 P 01/15/16 90.0 26.60 28.60
STT 160115P00095000 P 01/15/16 95.0 31.15 33.10
STT 160115P00100000 P 01/15/16 100.0 35.65 37.60

OPRA data is delayed 15 minutes.