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 1 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 141018C00050000 C 10/18/14 50.0 22.50 23.85
STT 141018C00055000 C 10/18/14 55.0 17.55 18.95
STT 141018C00060000 C 10/18/14 60.0 12.60 13.95
STT 141018C00062500 C 10/18/14 62.5 10.10 11.45
STT 141018C00065000 C 10/18/14 65.0 7.60 8.35
STT 141018C00067500 C 10/18/14 67.5 5.20 5.85
STT 141018C00070000 C 10/18/14 70.0 3.00 3.60
STT 141018C00072500 C 10/18/14 72.5 1.28 1.37
STT 141018C00075000 C 10/18/14 75.0 0.39 0.43
STT 141018C00077500 C 10/18/14 77.5 0.08 0.15
STT 141018C00080000 C 10/18/14 80.0 0.01 0.12
STT 141018C00082500 C 10/18/14 82.5 0.00 0.10
STT 141018C00085000 C 10/18/14 85.0 0.00 0.08
STT 141018C00090000 C 10/18/14 90.0 0.00 0.03
STT 141018P00050000 P 10/18/14 50.0 0.00 0.03
STT 141018P00055000 P 10/18/14 55.0 0.00 0.05
STT 141018P00060000 P 10/18/14 60.0 0.00 0.14
STT 141018P00062500 P 10/18/14 62.5 0.02 0.14
STT 141018P00065000 P 10/18/14 65.0 0.05 0.17
STT 141018P00067500 P 10/18/14 67.5 0.09 0.22
STT 141018P00070000 P 10/18/14 70.0 0.40 0.47
STT 141018P00072500 P 10/18/14 72.5 1.16 1.22
STT 141018P00075000 P 10/18/14 75.0 2.48 2.86
STT 141018P00077500 P 10/18/14 77.5 4.50 5.10
STT 141018P00080000 P 10/18/14 80.0 6.75 7.55
STT 141018P00082500 P 10/18/14 82.5 9.20 10.05
STT 141018P00085000 P 10/18/14 85.0 11.70 12.55
STT 141018P00090000 P 10/18/14 90.0 15.80 17.70
STT 141122C00045000 C 11/22/14 45.0 27.55 28.95
STT 141122C00047500 C 11/22/14 47.5 24.95 27.20
STT 141122C00050000 C 11/22/14 50.0 22.55 24.70
STT 141122C00055000 C 11/22/14 55.0 17.45 18.90
STT 141122C00057500 C 11/22/14 57.5 15.10 16.40
STT 141122C00060000 C 11/22/14 60.0 12.65 13.95
STT 141122C00062500 C 11/22/14 62.5 10.25 11.30
STT 141122C00065000 C 11/22/14 65.0 7.95 8.75
STT 141122C00067500 C 11/22/14 67.5 5.75 6.80
STT 141122C00070000 C 11/22/14 70.0 3.85 4.40
STT 141122C00072500 C 11/22/14 72.5 2.28 2.39
STT 141122C00075000 C 11/22/14 75.0 1.23 1.38
STT 141122C00077500 C 11/22/14 77.5 0.59 0.69
STT 141122C00080000 C 11/22/14 80.0 0.27 0.42
STT 141122C00082500 C 11/22/14 82.5 0.11 0.27
STT 141122C00085000 C 11/22/14 85.0 0.03 0.18
STT 141122P00045000 P 11/22/14 45.0 0.01 0.06
STT 141122P00047500 P 11/22/14 47.5 0.03 0.07
STT 141122P00050000 P 11/22/14 50.0 0.02 0.12
STT 141122P00055000 P 11/22/14 55.0 0.04 0.21
STT 141122P00057500 P 11/22/14 57.5 0.06 0.22
STT 141122P00060000 P 11/22/14 60.0 0.12 0.26
STT 141122P00062500 P 11/22/14 62.5 0.18 0.32
STT 141122P00065000 P 11/22/14 65.0 0.27 0.44
STT 141122P00067500 P 11/22/14 67.5 0.67 0.76
STT 141122P00070000 P 11/22/14 70.0 1.21 1.30
STT 141122P00072500 P 11/22/14 72.5 2.01 2.22
STT 141122P00075000 P 11/22/14 75.0 3.35 3.70
STT 141122P00077500 P 11/22/14 77.5 4.80 5.55
STT 141122P00080000 P 11/22/14 80.0 6.95 7.80
STT 141122P00082500 P 11/22/14 82.5 9.30 10.15
STT 141122P00085000 P 11/22/14 85.0 11.75 12.60
STT 150117C00023000 C 01/17/15 23.0 49.40 51.80
STT 150117C00025000 C 01/17/15 25.0 47.40 49.80
STT 150117C00028000 C 01/17/15 28.0 44.45 46.75
STT 150117C00030000 C 01/17/15 30.0 42.45 44.80
STT 150117C00033000 C 01/17/15 33.0 38.50 41.70
STT 150117C00035000 C 01/17/15 35.0 36.60 40.05
STT 150117C00038000 C 01/17/15 38.0 34.20 36.80
STT 150117C00040000 C 01/17/15 40.0 32.35 34.35
STT 150117C00042000 C 01/17/15 42.0 30.45 32.10
STT 150117C00045000 C 01/17/15 45.0 27.50 29.85
STT 150117C00047000 C 01/17/15 47.0 25.20 27.15
STT 150117C00050000 C 01/17/15 50.0 22.45 24.05
STT 150117C00052500 C 01/17/15 52.5 20.00 21.60
STT 150117C00055000 C 01/17/15 55.0 17.60 19.00
STT 150117C00057500 C 01/17/15 57.5 15.20 16.65
STT 150117C00060000 C 01/17/15 60.0 12.85 14.00
STT 150117C00062500 C 01/17/15 62.5 10.55 11.75
STT 150117C00065000 C 01/17/15 65.0 8.35 9.20
STT 150117C00067500 C 01/17/15 67.5 6.40 7.00
STT 150117C00070000 C 01/17/15 70.0 4.60 4.70
STT 150117C00072500 C 01/17/15 72.5 3.10 3.40
STT 150117C00075000 C 01/17/15 75.0 2.00 2.10
STT 150117C00077500 C 01/17/15 77.5 1.21 1.36
STT 150117C00080000 C 01/17/15 80.0 0.69 0.77
STT 150117C00082500 C 01/17/15 82.5 0.37 0.56
STT 150117C00085000 C 01/17/15 85.0 0.21 0.40
STT 150117C00090000 C 01/17/15 90.0 0.04 0.22
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 0.11
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 0.04
STT 150117P00033000 P 01/17/15 33.0 0.00 0.04
STT 150117P00035000 P 01/17/15 35.0 0.00 0.06
STT 150117P00038000 P 01/17/15 38.0 0.03 0.08
STT 150117P00040000 P 01/17/15 40.0 0.02 0.10
STT 150117P00042000 P 01/17/15 42.0 0.02 0.13
STT 150117P00045000 P 01/17/15 45.0 0.05 0.19
STT 150117P00047000 P 01/17/15 47.0 0.03 0.23
STT 150117P00050000 P 01/17/15 50.0 0.11 0.26
STT 150117P00052500 P 01/17/15 52.5 0.12 0.27
STT 150117P00055000 P 01/17/15 55.0 0.16 0.32
STT 150117P00057500 P 01/17/15 57.5 0.25 0.39
STT 150117P00060000 P 01/17/15 60.0 0.31 0.50
STT 150117P00062500 P 01/17/15 62.5 0.50 0.69
STT 150117P00065000 P 01/17/15 65.0 0.69 0.98
STT 150117P00067500 P 01/17/15 67.5 1.43 1.52
STT 150117P00070000 P 01/17/15 70.0 2.14 2.27
STT 150117P00072500 P 01/17/15 72.5 3.20 3.35
STT 150117P00075000 P 01/17/15 75.0 4.40 4.70
STT 150117P00077500 P 01/17/15 77.5 5.75 6.50
STT 150117P00080000 P 01/17/15 80.0 7.70 8.50
STT 150117P00082500 P 01/17/15 82.5 9.55 10.80
STT 150117P00085000 P 01/17/15 85.0 12.15 13.10
STT 150117P00090000 P 01/17/15 90.0 16.95 17.85
STT 150117P00095000 P 01/17/15 95.0 21.90 22.80
STT 150117P00100000 P 01/17/15 100.0 26.90 28.05
STT 150117P00105000 P 01/17/15 105.0 31.90 33.30
STT 150220C00035000 C 02/20/15 35.0 36.00 39.60
STT 150220C00037500 C 02/20/15 37.5 34.20 37.10
STT 150220C00040000 C 02/20/15 40.0 31.85 34.35
STT 150220C00042500 C 02/20/15 42.5 29.75 31.65
STT 150220C00045000 C 02/20/15 45.0 27.25 28.80
STT 150220C00047500 C 02/20/15 47.5 24.75 27.10
STT 150220C00050000 C 02/20/15 50.0 22.35 24.65
STT 150220C00055000 C 02/20/15 55.0 17.60 20.10
STT 150220C00060000 C 02/20/15 60.0 12.90 14.25
STT 150220C00062500 C 02/20/15 62.5 10.70 11.85
STT 150220C00065000 C 02/20/15 65.0 8.65 9.90
STT 150220C00067500 C 02/20/15 67.5 6.65 7.15
STT 150220C00070000 C 02/20/15 70.0 5.00 5.20
STT 150220C00072500 C 02/20/15 72.5 3.55 3.75
STT 150220C00075000 C 02/20/15 75.0 2.44 2.59
STT 150220C00077500 C 02/20/15 77.5 1.61 1.75
STT 150220C00080000 C 02/20/15 80.0 1.01 1.26
STT 150220C00082500 C 02/20/15 82.5 0.60 0.89
STT 150220C00085000 C 02/20/15 85.0 0.34 0.57
STT 150220C00090000 C 02/20/15 90.0 0.09 0.29
STT 150220C00095000 C 02/20/15 95.0 0.02 0.20
STT 150220C00100000 C 02/20/15 100.0 0.00 0.17
STT 150220P00035000 P 02/20/15 35.0 0.01 0.09
STT 150220P00037500 P 02/20/15 37.5 0.02 0.11
STT 150220P00040000 P 02/20/15 40.0 0.03 0.14
STT 150220P00042500 P 02/20/15 42.5 0.03 0.23
STT 150220P00045000 P 02/20/15 45.0 0.07 0.25
STT 150220P00047500 P 02/20/15 47.5 0.08 0.25
STT 150220P00050000 P 02/20/15 50.0 0.12 0.28
STT 150220P00055000 P 02/20/15 55.0 0.26 0.40
STT 150220P00060000 P 02/20/15 60.0 0.47 0.68
STT 150220P00062500 P 02/20/15 62.5 0.69 0.98
STT 150220P00065000 P 02/20/15 65.0 1.15 1.37
STT 150220P00067500 P 02/20/15 67.5 1.66 1.93
STT 150220P00070000 P 02/20/15 70.0 2.58 2.76
STT 150220P00072500 P 02/20/15 72.5 3.35 3.90
STT 150220P00075000 P 02/20/15 75.0 5.00 5.20
STT 150220P00077500 P 02/20/15 77.5 6.20 6.95
STT 150220P00080000 P 02/20/15 80.0 7.50 8.80
STT 150220P00082500 P 02/20/15 82.5 10.00 10.95
STT 150220P00085000 P 02/20/15 85.0 12.25 13.25
STT 150220P00090000 P 02/20/15 90.0 16.70 18.25
STT 150220P00095000 P 02/20/15 95.0 21.90 23.35
STT 150220P00100000 P 02/20/15 100.0 26.35 28.20
STT 150515C00037500 C 05/15/15 37.5 34.80 36.80
STT 150515C00040000 C 05/15/15 40.0 31.90 34.00
STT 150515C00042500 C 05/15/15 42.5 29.75 31.50
STT 150515C00045000 C 05/15/15 45.0 27.05 29.05
STT 150515C00047500 C 05/15/15 47.5 24.45 26.60
STT 150515C00050000 C 05/15/15 50.0 22.40 24.15
STT 150515C00055000 C 05/15/15 55.0 17.85 19.10
STT 150515C00060000 C 05/15/15 60.0 13.45 14.75
STT 150515C00065000 C 05/15/15 65.0 9.30 10.50
STT 150515C00067500 C 05/15/15 67.5 7.45 8.65
STT 150515C00070000 C 05/15/15 70.0 5.90 6.70
STT 150515C00072500 C 05/15/15 72.5 4.55 5.25
STT 150515C00075000 C 05/15/15 75.0 3.35 4.10
STT 150515C00077500 C 05/15/15 77.5 2.42 2.99
STT 150515C00080000 C 05/15/15 80.0 1.78 2.18
STT 150515C00082500 C 05/15/15 82.5 1.19 1.65
STT 150515C00085000 C 05/15/15 85.0 0.82 1.22
STT 150515C00090000 C 05/15/15 90.0 0.28 0.72
STT 150515C00095000 C 05/15/15 95.0 0.12 0.34
STT 150515C00100000 C 05/15/15 100.0 0.00 0.25
STT 150515P00037500 P 05/15/15 37.5 0.00 0.30
STT 150515P00040000 P 05/15/15 40.0 0.00 0.42
STT 150515P00042500 P 05/15/15 42.5 0.04 0.26
STT 150515P00045000 P 05/15/15 45.0 0.06 0.48
STT 150515P00047500 P 05/15/15 47.5 0.12 0.49
STT 150515P00050000 P 05/15/15 50.0 0.21 0.45
STT 150515P00055000 P 05/15/15 55.0 0.46 0.82
STT 150515P00060000 P 05/15/15 60.0 0.97 1.28
STT 150515P00065000 P 05/15/15 65.0 1.74 2.21
STT 150515P00067500 P 05/15/15 67.5 2.46 2.98
STT 150515P00070000 P 05/15/15 70.0 3.45 3.85
STT 150515P00072500 P 05/15/15 72.5 4.55 5.00
STT 150515P00075000 P 05/15/15 75.0 5.50 6.35
STT 150515P00077500 P 05/15/15 77.5 7.05 7.95
STT 150515P00080000 P 05/15/15 80.0 8.75 9.80
STT 150515P00082500 P 05/15/15 82.5 10.75 11.65
STT 150515P00085000 P 05/15/15 85.0 12.80 14.00
STT 150515P00090000 P 05/15/15 90.0 17.30 18.50
STT 150515P00095000 P 05/15/15 95.0 22.10 23.25
STT 150515P00100000 P 05/15/15 100.0 26.30 28.40
STT 160115C00035000 C 01/15/16 35.0 35.95 40.10
STT 160115C00037500 C 01/15/16 37.5 33.90 37.45
STT 160115C00040000 C 01/15/16 40.0 32.25 34.05
STT 160115C00042500 C 01/15/16 42.5 29.30 31.95
STT 160115C00045000 C 01/15/16 45.0 27.00 29.50
STT 160115C00047500 C 01/15/16 47.5 25.10 26.85
STT 160115C00050000 C 01/15/16 50.0 22.95 24.50
STT 160115C00055000 C 01/15/16 55.0 18.65 20.30
STT 160115C00057500 C 01/15/16 57.5 16.55 18.25
STT 160115C00060000 C 01/15/16 60.0 14.60 16.45
STT 160115C00062500 C 01/15/16 62.5 12.15 14.75
STT 160115C00065000 C 01/15/16 65.0 11.10 12.75
STT 160115C00067500 C 01/15/16 67.5 9.50 11.20
STT 160115C00070000 C 01/15/16 70.0 8.05 9.70
STT 160115C00072500 C 01/15/16 72.5 6.80 8.35
STT 160115C00075000 C 01/15/16 75.0 5.85 7.25
STT 160115C00077500 C 01/15/16 77.5 4.70 5.95
STT 160115C00080000 C 01/15/16 80.0 3.85 5.05
STT 160115C00082500 C 01/15/16 82.5 3.05 4.25
STT 160115C00085000 C 01/15/16 85.0 2.16 3.55
STT 160115C00090000 C 01/15/16 90.0 1.48 1.98
STT 160115C00095000 C 01/15/16 95.0 0.78 1.51
STT 160115C00100000 C 01/15/16 100.0 0.34 0.84
STT 160115C00105000 C 01/15/16 105.0 0.09 0.57
STT 160115C00110000 C 01/15/16 110.0 0.00 0.49
STT 160115P00035000 P 01/15/16 35.0 0.04 0.52
STT 160115P00037500 P 01/15/16 37.5 0.14 0.58
STT 160115P00040000 P 01/15/16 40.0 0.24 0.68
STT 160115P00042500 P 01/15/16 42.5 0.35 0.79
STT 160115P00045000 P 01/15/16 45.0 0.43 0.93
STT 160115P00047500 P 01/15/16 47.5 0.64 1.14
STT 160115P00050000 P 01/15/16 50.0 0.92 1.40
STT 160115P00055000 P 01/15/16 55.0 1.61 2.11
STT 160115P00057500 P 01/15/16 57.5 2.05 2.74
STT 160115P00060000 P 01/15/16 60.0 2.55 3.25
STT 160115P00062500 P 01/15/16 62.5 3.15 4.20
STT 160115P00065000 P 01/15/16 65.0 4.25 4.95
STT 160115P00067500 P 01/15/16 67.5 5.15 5.70
STT 160115P00070000 P 01/15/16 70.0 5.75 7.05
STT 160115P00072500 P 01/15/16 72.5 7.45 8.05
STT 160115P00075000 P 01/15/16 75.0 8.60 9.50
STT 160115P00077500 P 01/15/16 77.5 9.65 10.95
STT 160115P00080000 P 01/15/16 80.0 11.20 12.55
STT 160115P00082500 P 01/15/16 82.5 12.85 14.85
STT 160115P00085000 P 01/15/16 85.0 14.40 16.65
STT 160115P00090000 P 01/15/16 90.0 19.00 20.30
STT 160115P00095000 P 01/15/16 95.0 22.85 24.65
STT 160115P00100000 P 01/15/16 100.0 27.40 29.45
STT 160115P00105000 P 01/15/16 105.0 31.90 34.50
STT 160115P00110000 P 01/15/16 110.0 36.95 38.65

OPRA data is delayed 15 minutes.