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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 140920C00050000 C 09/20/14 50.0 21.95 22.70
STT 140920C00055000 C 09/20/14 55.0 17.05 17.65
STT 140920C00060000 C 09/20/14 60.0 12.05 12.70
STT 140920C00062500 C 09/20/14 62.5 9.60 10.20
STT 140920C00065000 C 09/20/14 65.0 7.15 7.75
STT 140920C00067500 C 09/20/14 67.5 4.65 5.20
STT 140920C00070000 C 09/20/14 70.0 2.56 2.82
STT 140920C00072500 C 09/20/14 72.5 0.80 0.83
STT 140920C00075000 C 09/20/14 75.0 0.12 0.23
STT 140920C00077500 C 09/20/14 77.5 0.01 0.10
STT 140920C00080000 C 09/20/14 80.0 0.00 0.06
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 0.06
STT 140920P00062500 P 09/20/14 62.5 0.01 0.09
STT 140920P00065000 P 09/20/14 65.0 0.02 0.15
STT 140920P00067500 P 09/20/14 67.5 0.05 0.18
STT 140920P00070000 P 09/20/14 70.0 0.20 0.27
STT 140920P00072500 P 09/20/14 72.5 0.88 0.93
STT 140920P00075000 P 09/20/14 75.0 2.57 2.93
STT 140920P00077500 P 09/20/14 77.5 4.55 5.45
STT 140920P00080000 P 09/20/14 80.0 7.00 7.95
STT 140920P00085000 P 09/20/14 85.0 10.80 13.00
STT 140920P00090000 P 09/20/14 90.0 16.90 18.00
STT 141018C00050000 C 10/18/14 50.0 21.95 22.75
STT 141018C00055000 C 10/18/14 55.0 17.05 18.15
STT 141018C00060000 C 10/18/14 60.0 11.30 13.45
STT 141018C00062500 C 10/18/14 62.5 9.20 10.90
STT 141018C00065000 C 10/18/14 65.0 7.20 8.10
STT 141018C00067500 C 10/18/14 67.5 4.90 5.35
STT 141018C00070000 C 10/18/14 70.0 2.96 3.10
STT 141018C00072500 C 10/18/14 72.5 1.37 1.45
STT 141018C00075000 C 10/18/14 75.0 0.51 0.55
STT 141018C00077500 C 10/18/14 77.5 0.16 0.24
STT 141018C00080000 C 10/18/14 80.0 0.01 0.18
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 0.00 0.06
STT 141018P00055000 P 10/18/14 55.0 0.01 0.12
STT 141018P00060000 P 10/18/14 60.0 0.02 0.18
STT 141018P00062500 P 10/18/14 62.5 0.05 0.20
STT 141018P00065000 P 10/18/14 65.0 0.15 0.30
STT 141018P00067500 P 10/18/14 67.5 0.31 0.42
STT 141018P00070000 P 10/18/14 70.0 0.79 0.83
STT 141018P00072500 P 10/18/14 72.5 1.73 1.79
STT 141018P00075000 P 10/18/14 75.0 3.20 3.60
STT 141018P00077500 P 10/18/14 77.5 5.35 5.80
STT 141018P00080000 P 10/18/14 80.0 7.35 8.25
STT 141018P00085000 P 10/18/14 85.0 11.55 13.20
STT 141018P00090000 P 10/18/14 90.0 17.05 18.35
STT 141122C00045000 C 11/22/14 45.0 25.90 28.90
STT 141122C00047500 C 11/22/14 47.5 23.35 25.55
STT 141122C00050000 C 11/22/14 50.0 20.90 23.90
STT 141122C00055000 C 11/22/14 55.0 17.00 18.05
STT 141122C00057500 C 11/22/14 57.5 14.60 15.65
STT 141122C00060000 C 11/22/14 60.0 12.15 13.15
STT 141122C00062500 C 11/22/14 62.5 9.80 10.75
STT 141122C00065000 C 11/22/14 65.0 7.45 8.00
STT 141122C00067500 C 11/22/14 67.5 5.30 5.80
STT 141122C00070000 C 11/22/14 70.0 3.55 3.70
STT 141122C00072500 C 11/22/14 72.5 2.14 2.22
STT 141122C00075000 C 11/22/14 75.0 1.14 1.20
STT 141122C00077500 C 11/22/14 77.5 0.54 0.61
STT 141122C00080000 C 11/22/14 80.0 0.18 0.39
STT 141122C00085000 C 11/22/14 85.0 0.02 0.18
STT 141122P00045000 P 11/22/14 45.0 0.02 0.09
STT 141122P00047500 P 11/22/14 47.5 0.05 0.11
STT 141122P00050000 P 11/22/14 50.0 0.05 0.14
STT 141122P00055000 P 11/22/14 55.0 0.10 0.25
STT 141122P00057500 P 11/22/14 57.5 0.09 0.27
STT 141122P00060000 P 11/22/14 60.0 0.19 0.32
STT 141122P00062500 P 11/22/14 62.5 0.27 0.43
STT 141122P00065000 P 11/22/14 65.0 0.45 0.61
STT 141122P00067500 P 11/22/14 67.5 0.86 0.91
STT 141122P00070000 P 11/22/14 70.0 1.46 1.55
STT 141122P00072500 P 11/22/14 72.5 2.50 2.58
STT 141122P00075000 P 11/22/14 75.0 4.00 4.10
STT 141122P00077500 P 11/22/14 77.5 5.65 6.00
STT 141122P00080000 P 11/22/14 80.0 7.90 8.45
STT 141122P00085000 P 11/22/14 85.0 12.30 13.30
STT 150117C00023000 C 01/17/15 23.0 47.65 51.40
STT 150117C00025000 C 01/17/15 25.0 45.65 49.35
STT 150117C00028000 C 01/17/15 28.0 42.65 46.35
STT 150117C00030000 C 01/17/15 30.0 40.65 43.05
STT 150117C00033000 C 01/17/15 33.0 37.65 40.20
STT 150117C00035000 C 01/17/15 35.0 35.65 38.05
STT 150117C00038000 C 01/17/15 38.0 32.75 36.55
STT 150117C00040000 C 01/17/15 40.0 31.00 34.35
STT 150117C00042000 C 01/17/15 42.0 29.00 32.30
STT 150117C00045000 C 01/17/15 45.0 25.70 28.85
STT 150117C00047000 C 01/17/15 47.0 24.95 26.00
STT 150117C00050000 C 01/17/15 50.0 21.95 23.00
STT 150117C00052500 C 01/17/15 52.5 18.40 21.85
STT 150117C00055000 C 01/17/15 55.0 15.85 19.00
STT 150117C00057500 C 01/17/15 57.5 14.70 15.45
STT 150117C00060000 C 01/17/15 60.0 12.30 12.95
STT 150117C00062500 C 01/17/15 62.5 10.05 10.75
STT 150117C00065000 C 01/17/15 65.0 7.90 8.55
STT 150117C00067500 C 01/17/15 67.5 5.95 6.30
STT 150117C00070000 C 01/17/15 70.0 4.25 4.60
STT 150117C00072500 C 01/17/15 72.5 3.00 3.15
STT 150117C00075000 C 01/17/15 75.0 1.90 2.04
STT 150117C00077500 C 01/17/15 77.5 1.18 1.31
STT 150117C00080000 C 01/17/15 80.0 0.65 0.89
STT 150117C00082500 C 01/17/15 82.5 0.34 0.54
STT 150117C00085000 C 01/17/15 85.0 0.16 0.36
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 0.13
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 0.04
STT 150117P00030000 P 01/17/15 30.0 0.00 0.08
STT 150117P00033000 P 01/17/15 33.0 0.00 0.06
STT 150117P00035000 P 01/17/15 35.0 0.00 0.07
STT 150117P00038000 P 01/17/15 38.0 0.02 0.08
STT 150117P00040000 P 01/17/15 40.0 0.01 0.13
STT 150117P00042000 P 01/17/15 42.0 0.01 0.15
STT 150117P00045000 P 01/17/15 45.0 0.06 0.24
STT 150117P00047000 P 01/17/15 47.0 0.01 0.25
STT 150117P00050000 P 01/17/15 50.0 0.07 0.27
STT 150117P00052500 P 01/17/15 52.5 0.12 0.28
STT 150117P00055000 P 01/17/15 55.0 0.18 0.38
STT 150117P00057500 P 01/17/15 57.5 0.32 0.46
STT 150117P00060000 P 01/17/15 60.0 0.46 0.63
STT 150117P00062500 P 01/17/15 62.5 0.67 0.84
STT 150117P00065000 P 01/17/15 65.0 1.02 1.16
STT 150117P00067500 P 01/17/15 67.5 1.64 1.75
STT 150117P00070000 P 01/17/15 70.0 2.37 2.51
STT 150117P00072500 P 01/17/15 72.5 3.45 3.65
STT 150117P00075000 P 01/17/15 75.0 4.65 5.10
STT 150117P00077500 P 01/17/15 77.5 6.30 6.90
STT 150117P00080000 P 01/17/15 80.0 8.60 9.15
STT 150117P00082500 P 01/17/15 82.5 10.60 11.40
STT 150117P00085000 P 01/17/15 85.0 13.00 13.65
STT 150117P00090000 P 01/17/15 90.0 17.20 19.40
STT 150117P00095000 P 01/17/15 95.0 21.80 24.45
STT 150117P00100000 P 01/17/15 100.0 26.15 29.85
STT 150117P00105000 P 01/17/15 105.0 31.40 34.60
STT 150220C00035000 C 02/20/15 35.0 35.70 39.40
STT 150220C00037500 C 02/20/15 37.5 33.20 36.90
STT 150220C00040000 C 02/20/15 40.0 30.70 34.50
STT 150220C00042500 C 02/20/15 42.5 28.20 31.90
STT 150220C00045000 C 02/20/15 45.0 25.75 29.30
STT 150220C00047500 C 02/20/15 47.5 23.20 26.95
STT 150220C00050000 C 02/20/15 50.0 20.75 24.45
STT 150220C00055000 C 02/20/15 55.0 15.80 19.45
STT 150220C00060000 C 02/20/15 60.0 12.40 13.20
STT 150220C00062500 C 02/20/15 62.5 10.15 11.05
STT 150220C00065000 C 02/20/15 65.0 8.20 9.05
STT 150220C00067500 C 02/20/15 67.5 6.35 7.15
STT 150220C00070000 C 02/20/15 70.0 4.70 5.10
STT 150220C00072500 C 02/20/15 72.5 3.35 3.70
STT 150220C00075000 C 02/20/15 75.0 2.28 2.65
STT 150220C00077500 C 02/20/15 77.5 1.49 1.87
STT 150220C00080000 C 02/20/15 80.0 0.90 1.10
STT 150220C00085000 C 02/20/15 85.0 0.26 0.52
STT 150220C00090000 C 02/20/15 90.0 0.06 0.25
STT 150220C00095000 C 02/20/15 95.0 0.04 0.18
STT 150220C00100000 C 02/20/15 100.0 0.01 0.12
STT 150220P00035000 P 02/20/15 35.0 0.01 0.11
STT 150220P00037500 P 02/20/15 37.5 0.01 0.10
STT 150220P00040000 P 02/20/15 40.0 0.03 0.13
STT 150220P00042500 P 02/20/15 42.5 0.05 0.20
STT 150220P00045000 P 02/20/15 45.0 0.01 0.25
STT 150220P00047500 P 02/20/15 47.5 0.08 0.25
STT 150220P00050000 P 02/20/15 50.0 0.09 0.31
STT 150220P00055000 P 02/20/15 55.0 0.27 0.46
STT 150220P00060000 P 02/20/15 60.0 0.60 0.83
STT 150220P00062500 P 02/20/15 62.5 0.87 1.13
STT 150220P00065000 P 02/20/15 65.0 1.31 1.57
STT 150220P00067500 P 02/20/15 67.5 1.91 2.21
STT 150220P00070000 P 02/20/15 70.0 2.77 3.05
STT 150220P00072500 P 02/20/15 72.5 3.90 4.15
STT 150220P00075000 P 02/20/15 75.0 5.05 5.70
STT 150220P00077500 P 02/20/15 77.5 6.60 7.40
STT 150220P00080000 P 02/20/15 80.0 8.55 9.40
STT 150220P00085000 P 02/20/15 85.0 13.05 13.85
STT 150220P00090000 P 02/20/15 90.0 16.80 19.65
STT 150220P00095000 P 02/20/15 95.0 21.50 24.75
STT 150220P00100000 P 02/20/15 100.0 27.05 29.35
STT 160115C00035000 C 01/15/16 35.0 35.35 39.65
STT 160115C00037500 C 01/15/16 37.5 32.85 37.15
STT 160115C00040000 C 01/15/16 40.0 30.35 34.65
STT 160115C00042500 C 01/15/16 42.5 27.85 32.35
STT 160115C00045000 C 01/15/16 45.0 25.35 29.85
STT 160115C00047500 C 01/15/16 47.5 22.95 27.45
STT 160115C00050000 C 01/15/16 50.0 22.30 23.45
STT 160115C00055000 C 01/15/16 55.0 17.75 19.30
STT 160115C00057500 C 01/15/16 57.5 15.60 17.10
STT 160115C00060000 C 01/15/16 60.0 13.75 15.15
STT 160115C00062500 C 01/15/16 62.5 11.90 13.35
STT 160115C00065000 C 01/15/16 65.0 10.25 11.65
STT 160115C00067500 C 01/15/16 67.5 8.85 10.15
STT 160115C00070000 C 01/15/16 70.0 7.45 8.50
STT 160115C00072500 C 01/15/16 72.5 6.15 7.60
STT 160115C00075000 C 01/15/16 75.0 5.45 6.35
STT 160115C00077500 C 01/15/16 77.5 3.95 5.40
STT 160115C00080000 C 01/15/16 80.0 3.10 4.60
STT 160115C00085000 C 01/15/16 85.0 2.13 2.87
STT 160115C00090000 C 01/15/16 90.0 1.14 2.06
STT 160115C00095000 C 01/15/16 95.0 0.71 1.40
STT 160115C00100000 C 01/15/16 100.0 0.19 1.01
STT 160115P00035000 P 01/15/16 35.0 0.00 0.50
STT 160115P00037500 P 01/15/16 37.5 0.06 0.75
STT 160115P00040000 P 01/15/16 40.0 0.17 0.91
STT 160115P00042500 P 01/15/16 42.5 0.31 0.81
STT 160115P00045000 P 01/15/16 45.0 0.34 1.24
STT 160115P00047500 P 01/15/16 47.5 0.71 1.57
STT 160115P00050000 P 01/15/16 50.0 0.99 1.49
STT 160115P00055000 P 01/15/16 55.0 1.73 2.72
STT 160115P00057500 P 01/15/16 57.5 2.20 3.00
STT 160115P00060000 P 01/15/16 60.0 2.81 3.50
STT 160115P00062500 P 01/15/16 62.5 3.55 4.65
STT 160115P00065000 P 01/15/16 65.0 4.45 5.55
STT 160115P00067500 P 01/15/16 67.5 5.45 6.50
STT 160115P00070000 P 01/15/16 70.0 6.35 7.40
STT 160115P00072500 P 01/15/16 72.5 7.95 8.75
STT 160115P00075000 P 01/15/16 75.0 9.10 10.10
STT 160115P00077500 P 01/15/16 77.5 10.35 11.75
STT 160115P00080000 P 01/15/16 80.0 12.00 13.40
STT 160115P00085000 P 01/15/16 85.0 15.65 17.05
STT 160115P00090000 P 01/15/16 90.0 19.70 21.05
STT 160115P00095000 P 01/15/16 95.0 23.75 25.60
STT 160115P00100000 P 01/15/16 100.0 28.40 30.10

OPRA data is delayed 15 minutes.