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 28 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 140816C00045000 C 08/16/14 45.0 25.35 26.90
STT 140816C00050000 C 08/16/14 50.0 20.55 21.90
STT 140816C00055000 C 08/16/14 55.0 15.70 16.75
STT 140816C00057500 C 08/16/14 57.5 13.25 13.90
STT 140816C00060000 C 08/16/14 60.0 10.75 11.35
STT 140816C00062500 C 08/16/14 62.5 8.30 8.85
STT 140816C00065000 C 08/16/14 65.0 5.85 6.35
STT 140816C00067500 C 08/16/14 67.5 3.45 3.85
STT 140816C00070000 C 08/16/14 70.0 1.56 1.61
STT 140816C00072500 C 08/16/14 72.5 0.41 0.44
STT 140816C00075000 C 08/16/14 75.0 0.05 0.14
STT 140816C00077500 C 08/16/14 77.5 0.01 0.11
STT 140816C00080000 C 08/16/14 80.0 0.00 0.08
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 0.03
STT 140816P00055000 P 08/16/14 55.0 0.00 0.05
STT 140816P00057500 P 08/16/14 57.5 0.00 0.06
STT 140816P00060000 P 08/16/14 60.0 0.00 0.11
STT 140816P00062500 P 08/16/14 62.5 0.05 0.15
STT 140816P00065000 P 08/16/14 65.0 0.05 0.18
STT 140816P00067500 P 08/16/14 67.5 0.15 0.22
STT 140816P00070000 P 08/16/14 70.0 0.65 0.71
STT 140816P00072500 P 08/16/14 72.5 1.93 2.03
STT 140816P00075000 P 08/16/14 75.0 4.00 4.35
STT 140816P00077500 P 08/16/14 77.5 6.15 6.80
STT 140816P00080000 P 08/16/14 80.0 8.35 9.30
STT 140816P00085000 P 08/16/14 85.0 12.25 14.45
STT 140816P00090000 P 08/16/14 90.0 17.70 19.75
STT 140920C00050000 C 09/20/14 50.0 20.70 21.60
STT 140920C00055000 C 09/20/14 55.0 15.75 16.85
STT 140920C00060000 C 09/20/14 60.0 10.85 11.90
STT 140920C00062500 C 09/20/14 62.5 8.40 9.35
STT 140920C00065000 C 09/20/14 65.0 6.10 6.60
STT 140920C00067500 C 09/20/14 67.5 3.90 4.30
STT 140920C00070000 C 09/20/14 70.0 2.28 2.47
STT 140920C00072500 C 09/20/14 72.5 1.07 1.11
STT 140920C00075000 C 09/20/14 75.0 0.40 0.48
STT 140920C00077500 C 09/20/14 77.5 0.11 0.26
STT 140920C00080000 C 09/20/14 80.0 0.03 0.13
STT 140920C00085000 C 09/20/14 85.0 0.00 0.08
STT 140920C00090000 C 09/20/14 90.0 0.00 0.05
STT 140920P00050000 P 09/20/14 50.0 0.01 0.07
STT 140920P00055000 P 09/20/14 55.0 0.01 0.14
STT 140920P00060000 P 09/20/14 60.0 0.08 0.24
STT 140920P00062500 P 09/20/14 62.5 0.14 0.25
STT 140920P00065000 P 09/20/14 65.0 0.22 0.35
STT 140920P00067500 P 09/20/14 67.5 0.62 0.68
STT 140920P00070000 P 09/20/14 70.0 1.34 1.43
STT 140920P00072500 P 09/20/14 72.5 2.57 2.68
STT 140920P00075000 P 09/20/14 75.0 4.35 4.70
STT 140920P00077500 P 09/20/14 77.5 6.50 6.95
STT 140920P00080000 P 09/20/14 80.0 8.40 9.35
STT 140920P00085000 P 09/20/14 85.0 13.25 14.45
STT 140920P00090000 P 09/20/14 90.0 17.05 20.05
STT 141122C00045000 C 11/22/14 45.0 25.40 26.95
STT 141122C00047500 C 11/22/14 47.5 23.00 24.45
STT 141122C00050000 C 11/22/14 50.0 19.75 21.95
STT 141122C00055000 C 11/22/14 55.0 15.75 16.90
STT 141122C00057500 C 11/22/14 57.5 13.40 14.45
STT 141122C00060000 C 11/22/14 60.0 11.00 11.60
STT 141122C00062500 C 11/22/14 62.5 8.75 9.40
STT 141122C00065000 C 11/22/14 65.0 6.75 7.15
STT 141122C00067500 C 11/22/14 67.5 4.75 5.10
STT 141122C00070000 C 11/22/14 70.0 3.20 3.40
STT 141122C00072500 C 11/22/14 72.5 2.07 2.46
STT 141122C00075000 C 11/22/14 75.0 1.22 1.46
STT 141122C00077500 C 11/22/14 77.5 0.63 0.83
STT 141122C00080000 C 11/22/14 80.0 0.32 0.48
STT 141122C00085000 C 11/22/14 85.0 0.03 0.19
STT 141122P00045000 P 11/22/14 45.0 0.05 0.11
STT 141122P00047500 P 11/22/14 47.5 0.05 0.17
STT 141122P00050000 P 11/22/14 50.0 0.05 0.23
STT 141122P00055000 P 11/22/14 55.0 0.07 0.31
STT 141122P00057500 P 11/22/14 57.5 0.25 0.34
STT 141122P00060000 P 11/22/14 60.0 0.28 0.52
STT 141122P00062500 P 11/22/14 62.5 0.49 0.72
STT 141122P00065000 P 11/22/14 65.0 0.93 1.08
STT 141122P00067500 P 11/22/14 67.5 1.63 1.74
STT 141122P00070000 P 11/22/14 70.0 2.52 2.64
STT 141122P00072500 P 11/22/14 72.5 3.85 4.05
STT 141122P00075000 P 11/22/14 75.0 5.30 5.65
STT 141122P00077500 P 11/22/14 77.5 7.00 7.70
STT 141122P00080000 P 11/22/14 80.0 9.25 9.90
STT 141122P00085000 P 11/22/14 85.0 13.60 14.65
STT 150117C00023000 C 01/17/15 23.0 46.40 49.40
STT 150117C00025000 C 01/17/15 25.0 44.45 48.05
STT 150117C00028000 C 01/17/15 28.0 41.45 45.05
STT 150117C00030000 C 01/17/15 30.0 39.45 41.75
STT 150117C00033000 C 01/17/15 33.0 36.45 40.05
STT 150117C00035000 C 01/17/15 35.0 34.45 38.10
STT 150117C00038000 C 01/17/15 38.0 31.50 35.05
STT 150117C00040000 C 01/17/15 40.0 30.30 31.95
STT 150117C00042000 C 01/17/15 42.0 28.30 29.95
STT 150117C00045000 C 01/17/15 45.0 25.65 26.95
STT 150117C00047000 C 01/17/15 47.0 22.85 25.00
STT 150117C00050000 C 01/17/15 50.0 20.65 22.00
STT 150117C00052500 C 01/17/15 52.5 18.25 19.45
STT 150117C00055000 C 01/17/15 55.0 15.90 16.70
STT 150117C00057500 C 01/17/15 57.5 13.55 14.20
STT 150117C00060000 C 01/17/15 60.0 11.25 12.00
STT 150117C00062500 C 01/17/15 62.5 9.10 9.85
STT 150117C00065000 C 01/17/15 65.0 7.15 7.95
STT 150117C00067500 C 01/17/15 67.5 5.40 6.05
STT 150117C00070000 C 01/17/15 70.0 3.90 4.35
STT 150117C00072500 C 01/17/15 72.5 2.75 3.00
STT 150117C00075000 C 01/17/15 75.0 1.79 2.10
STT 150117C00077500 C 01/17/15 77.5 1.16 1.27
STT 150117C00080000 C 01/17/15 80.0 0.69 0.87
STT 150117C00082500 C 01/17/15 82.5 0.43 0.60
STT 150117C00085000 C 01/17/15 85.0 0.25 0.40
STT 150117C00090000 C 01/17/15 90.0 0.07 0.25
STT 150117C00095000 C 01/17/15 95.0 0.02 0.14
STT 150117C00100000 C 01/17/15 100.0 0.01 0.09
STT 150117C00105000 C 01/17/15 105.0 0.00 0.05
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 0.04
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 0.00 0.07
STT 150117P00038000 P 01/17/15 38.0 0.01 0.09
STT 150117P00040000 P 01/17/15 40.0 0.02 0.14
STT 150117P00042000 P 01/17/15 42.0 0.04 0.17
STT 150117P00045000 P 01/17/15 45.0 0.04 0.24
STT 150117P00047000 P 01/17/15 47.0 0.07 0.26
STT 150117P00050000 P 01/17/15 50.0 0.14 0.32
STT 150117P00052500 P 01/17/15 52.5 0.15 0.35
STT 150117P00055000 P 01/17/15 55.0 0.25 0.42
STT 150117P00057500 P 01/17/15 57.5 0.40 0.64
STT 150117P00060000 P 01/17/15 60.0 0.64 0.84
STT 150117P00062500 P 01/17/15 62.5 0.98 1.22
STT 150117P00065000 P 01/17/15 65.0 1.51 1.73
STT 150117P00067500 P 01/17/15 67.5 2.13 2.49
STT 150117P00070000 P 01/17/15 70.0 3.45 3.60
STT 150117P00072500 P 01/17/15 72.5 4.75 4.95
STT 150117P00075000 P 01/17/15 75.0 5.95 6.55
STT 150117P00077500 P 01/17/15 77.5 7.55 8.40
STT 150117P00080000 P 01/17/15 80.0 9.75 10.55
STT 150117P00082500 P 01/17/15 82.5 11.95 12.75
STT 150117P00085000 P 01/17/15 85.0 14.30 15.10
STT 150117P00090000 P 01/17/15 90.0 18.75 20.05
STT 150117P00095000 P 01/17/15 95.0 22.50 25.90
STT 150117P00100000 P 01/17/15 100.0 28.55 30.65
STT 150117P00105000 P 01/17/15 105.0 32.50 35.80
STT 150220C00035000 C 02/20/15 35.0 34.75 38.00
STT 150220C00037500 C 02/20/15 37.5 31.90 34.25
STT 150220C00040000 C 02/20/15 40.0 29.85 33.05
STT 150220C00042500 C 02/20/15 42.5 27.25 30.55
STT 150220C00045000 C 02/20/15 45.0 24.75 28.05
STT 150220C00047500 C 02/20/15 47.5 22.25 24.75
STT 150220C00050000 C 02/20/15 50.0 20.10 22.25
STT 150220C00055000 C 02/20/15 55.0 15.50 17.10
STT 150220C00060000 C 02/20/15 60.0 11.40 12.25
STT 150220C00062500 C 02/20/15 62.5 9.30 10.20
STT 150220C00065000 C 02/20/15 65.0 7.35 8.20
STT 150220C00067500 C 02/20/15 67.5 5.65 6.05
STT 150220C00070000 C 02/20/15 70.0 4.20 4.60
STT 150220C00072500 C 02/20/15 72.5 3.00 3.40
STT 150220C00075000 C 02/20/15 75.0 2.10 2.57
STT 150220C00077500 C 02/20/15 77.5 1.42 1.73
STT 150220C00080000 C 02/20/15 80.0 0.93 1.19
STT 150220C00085000 C 02/20/15 85.0 0.34 0.56
STT 150220C00090000 C 02/20/15 90.0 0.13 0.31
STT 150220C00095000 C 02/20/15 95.0 0.03 0.21
STT 150220C00100000 C 02/20/15 100.0 0.00 0.13
STT 150220P00035000 P 02/20/15 35.0 0.00 0.08
STT 150220P00037500 P 02/20/15 37.5 0.00 0.14
STT 150220P00040000 P 02/20/15 40.0 0.00 0.19
STT 150220P00042500 P 02/20/15 42.5 0.01 0.25
STT 150220P00045000 P 02/20/15 45.0 0.06 0.26
STT 150220P00047500 P 02/20/15 47.5 0.10 0.32
STT 150220P00050000 P 02/20/15 50.0 0.16 0.38
STT 150220P00055000 P 02/20/15 55.0 0.41 0.63
STT 150220P00060000 P 02/20/15 60.0 0.86 1.12
STT 150220P00062500 P 02/20/15 62.5 1.26 1.51
STT 150220P00065000 P 02/20/15 65.0 1.82 2.09
STT 150220P00067500 P 02/20/15 67.5 2.54 2.90
STT 150220P00070000 P 02/20/15 70.0 3.50 4.00
STT 150220P00072500 P 02/20/15 72.5 4.80 5.35
STT 150220P00075000 P 02/20/15 75.0 6.20 6.95
STT 150220P00077500 P 02/20/15 77.5 7.90 8.80
STT 150220P00080000 P 02/20/15 80.0 9.80 11.00
STT 150220P00085000 P 02/20/15 85.0 14.35 15.20
STT 150220P00090000 P 02/20/15 90.0 18.75 20.05
STT 150220P00095000 P 02/20/15 95.0 22.65 25.95
STT 150220P00100000 P 02/20/15 100.0 28.15 30.20
STT 160115C00035000 C 01/15/16 35.0 35.15 38.30
STT 160115C00037500 C 01/15/16 37.5 31.85 35.80
STT 160115C00040000 C 01/15/16 40.0 30.15 32.05
STT 160115C00042500 C 01/15/16 42.5 27.55 30.35
STT 160115C00045000 C 01/15/16 45.0 25.20 27.95
STT 160115C00047500 C 01/15/16 47.5 23.25 24.20
STT 160115C00050000 C 01/15/16 50.0 21.15 22.05
STT 160115C00055000 C 01/15/16 55.0 16.85 18.05
STT 160115C00057500 C 01/15/16 57.5 14.80 16.15
STT 160115C00060000 C 01/15/16 60.0 12.90 14.35
STT 160115C00062500 C 01/15/16 62.5 11.15 12.65
STT 160115C00065000 C 01/15/16 65.0 9.50 10.85
STT 160115C00067500 C 01/15/16 67.5 8.30 9.35
STT 160115C00070000 C 01/15/16 70.0 7.00 8.00
STT 160115C00072500 C 01/15/16 72.5 5.90 6.30
STT 160115C00075000 C 01/15/16 75.0 4.80 5.65
STT 160115C00077500 C 01/15/16 77.5 3.95 4.75
STT 160115C00080000 C 01/15/16 80.0 3.15 3.95
STT 160115C00085000 C 01/15/16 85.0 2.00 2.40
STT 160115C00090000 C 01/15/16 90.0 1.22 1.62
STT 160115C00095000 C 01/15/16 95.0 0.67 1.16
STT 160115C00100000 C 01/15/16 100.0 0.32 0.82
STT 160115P00035000 P 01/15/16 35.0 0.00 0.49
STT 160115P00037500 P 01/15/16 37.5 0.08 0.55
STT 160115P00040000 P 01/15/16 40.0 0.19 0.65
STT 160115P00042500 P 01/15/16 42.5 0.34 0.83
STT 160115P00045000 P 01/15/16 45.0 0.53 1.02
STT 160115P00047500 P 01/15/16 47.5 0.75 1.25
STT 160115P00050000 P 01/15/16 50.0 1.08 1.55
STT 160115P00055000 P 01/15/16 55.0 1.86 2.36
STT 160115P00057500 P 01/15/16 57.5 2.25 3.05
STT 160115P00060000 P 01/15/16 60.0 2.90 3.70
STT 160115P00062500 P 01/15/16 62.5 3.65 4.45
STT 160115P00065000 P 01/15/16 65.0 4.55 5.30
STT 160115P00067500 P 01/15/16 67.5 5.45 6.45
STT 160115P00070000 P 01/15/16 70.0 6.60 7.60
STT 160115P00072500 P 01/15/16 72.5 7.90 8.80
STT 160115P00075000 P 01/15/16 75.0 9.35 10.35
STT 160115P00077500 P 01/15/16 77.5 10.60 12.20
STT 160115P00080000 P 01/15/16 80.0 12.35 13.90
STT 160115P00085000 P 01/15/16 85.0 16.05 17.65
STT 160115P00090000 P 01/15/16 90.0 20.25 21.95
STT 160115P00095000 P 01/15/16 95.0 24.80 26.20
STT 160115P00100000 P 01/15/16 100.0 29.55 31.15

OPRA data is delayed 15 minutes.