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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 140517C00045000 C 05/17/14 45.0 18.80 21.15
STT 140517C00047500 C 05/17/14 47.5 16.30 20.15
STT 140517C00050000 C 05/17/14 50.0 15.10 16.30
STT 140517C00055000 C 05/17/14 55.0 10.20 11.20
STT 140517C00057500 C 05/17/14 57.5 8.00 8.80
STT 140517C00060000 C 05/17/14 60.0 5.70 6.40
STT 140517C00062500 C 05/17/14 62.5 3.85 4.20
STT 140517C00065000 C 05/17/14 65.0 2.13 2.23
STT 140517C00067500 C 05/17/14 67.5 0.94 1.00
STT 140517C00070000 C 05/17/14 70.0 0.33 0.38
STT 140517C00072500 C 05/17/14 72.5 0.08 0.13
STT 140517C00075000 C 05/17/14 75.0 0.01 0.13
STT 140517C00077500 C 05/17/14 77.5 0.00 0.12
STT 140517C00080000 C 05/17/14 80.0 0.00 0.08
STT 140517C00082500 C 05/17/14 82.5 0.00 0.06
STT 140517C00085000 C 05/17/14 85.0 0.00 0.03
STT 140517P00045000 P 05/17/14 45.0 0.00 0.04
STT 140517P00047500 P 05/17/14 47.5 0.00 0.05
STT 140517P00050000 P 05/17/14 50.0 0.01 0.06
STT 140517P00055000 P 05/17/14 55.0 0.04 0.15
STT 140517P00057500 P 05/17/14 57.5 0.12 0.17
STT 140517P00060000 P 05/17/14 60.0 0.24 0.30
STT 140517P00062500 P 05/17/14 62.5 0.53 0.57
STT 140517P00065000 P 05/17/14 65.0 1.18 1.24
STT 140517P00067500 P 05/17/14 67.5 2.48 2.55
STT 140517P00070000 P 05/17/14 70.0 4.30 4.95
STT 140517P00072500 P 05/17/14 72.5 6.45 7.20
STT 140517P00075000 P 05/17/14 75.0 8.85 9.75
STT 140517P00077500 P 05/17/14 77.5 11.35 12.25
STT 140517P00080000 P 05/17/14 80.0 13.60 14.75
STT 140517P00082500 P 05/17/14 82.5 14.85 18.25
STT 140517P00085000 P 05/17/14 85.0 17.30 20.75
STT 140621C00045000 C 06/21/14 45.0 19.00 22.55
STT 140621C00047500 C 06/21/14 47.5 16.35 19.95
STT 140621C00050000 C 06/21/14 50.0 14.25 17.65
STT 140621C00055000 C 06/21/14 55.0 10.50 11.45
STT 140621C00057500 C 06/21/14 57.5 8.10 9.10
STT 140621C00060000 C 06/21/14 60.0 6.10 6.85
STT 140621C00062500 C 06/21/14 62.5 4.45 4.80
STT 140621C00065000 C 06/21/14 65.0 2.80 2.90
STT 140621C00067500 C 06/21/14 67.5 1.55 1.61
STT 140621C00070000 C 06/21/14 70.0 0.77 0.82
STT 140621C00072500 C 06/21/14 72.5 0.34 0.39
STT 140621C00075000 C 06/21/14 75.0 0.09 0.24
STT 140621C00080000 C 06/21/14 80.0 0.01 0.13
STT 140621C00085000 C 06/21/14 85.0 0.00 0.09
STT 140621P00045000 P 06/21/14 45.0 0.02 0.13
STT 140621P00047500 P 06/21/14 47.5 0.04 0.17
STT 140621P00050000 P 06/21/14 50.0 0.07 0.19
STT 140621P00055000 P 06/21/14 55.0 0.19 0.33
STT 140621P00057500 P 06/21/14 57.5 0.33 0.42
STT 140621P00060000 P 06/21/14 60.0 0.58 0.62
STT 140621P00062500 P 06/21/14 62.5 1.04 1.10
STT 140621P00065000 P 06/21/14 65.0 1.84 1.91
STT 140621P00067500 P 06/21/14 67.5 3.05 3.15
STT 140621P00070000 P 06/21/14 70.0 4.65 5.50
STT 140621P00072500 P 06/21/14 72.5 6.70 7.65
STT 140621P00075000 P 06/21/14 75.0 9.00 9.75
STT 140621P00080000 P 06/21/14 80.0 12.50 15.75
STT 140621P00085000 P 06/21/14 85.0 17.50 19.80
STT 140816C00045000 C 08/16/14 45.0 19.20 22.65
STT 140816C00050000 C 08/16/14 50.0 15.15 16.40
STT 140816C00055000 C 08/16/14 55.0 10.65 11.65
STT 140816C00057500 C 08/16/14 57.5 8.45 9.40
STT 140816C00060000 C 08/16/14 60.0 6.60 7.15
STT 140816C00062500 C 08/16/14 62.5 5.15 5.30
STT 140816C00065000 C 08/16/14 65.0 3.55 3.70
STT 140816C00067500 C 08/16/14 67.5 2.34 2.41
STT 140816C00070000 C 08/16/14 70.0 1.42 1.49
STT 140816C00072500 C 08/16/14 72.5 0.83 0.88
STT 140816C00075000 C 08/16/14 75.0 0.44 0.52
STT 140816C00077500 C 08/16/14 77.5 0.20 0.31
STT 140816C00080000 C 08/16/14 80.0 0.11 0.26
STT 140816C00085000 C 08/16/14 85.0 0.02 0.16
STT 140816C00090000 C 08/16/14 90.0 0.00 0.16
STT 140816P00045000 P 08/16/14 45.0 0.07 0.25
STT 140816P00050000 P 08/16/14 50.0 0.22 0.35
STT 140816P00055000 P 08/16/14 55.0 0.54 0.63
STT 140816P00057500 P 08/16/14 57.5 0.83 0.88
STT 140816P00060000 P 08/16/14 60.0 1.25 1.31
STT 140816P00062500 P 08/16/14 62.5 1.89 1.97
STT 140816P00065000 P 08/16/14 65.0 2.85 2.91
STT 140816P00067500 P 08/16/14 67.5 4.05 4.20
STT 140816P00070000 P 08/16/14 70.0 5.60 5.80
STT 140816P00072500 P 08/16/14 72.5 7.45 8.20
STT 140816P00075000 P 08/16/14 75.0 9.55 10.70
STT 140816P00077500 P 08/16/14 77.5 11.80 12.80
STT 140816P00080000 P 08/16/14 80.0 12.90 16.20
STT 140816P00085000 P 08/16/14 85.0 17.75 21.35
STT 140816P00090000 P 08/16/14 90.0 22.60 26.30
STT 141122C00045000 C 11/22/14 45.0 19.15 21.65
STT 141122C00047500 C 11/22/14 47.5 17.00 19.20
STT 141122C00050000 C 11/22/14 50.0 15.65 16.70
STT 141122C00055000 C 11/22/14 55.0 11.25 12.15
STT 141122C00057500 C 11/22/14 57.5 9.35 10.00
STT 141122C00060000 C 11/22/14 60.0 7.50 8.10
STT 141122C00062500 C 11/22/14 62.5 6.15 6.35
STT 141122C00065000 C 11/22/14 65.0 4.70 4.85
STT 141122C00067500 C 11/22/14 67.5 3.50 3.65
STT 141122C00070000 C 11/22/14 70.0 2.51 2.60
STT 141122C00072500 C 11/22/14 72.5 1.78 1.86
STT 141122C00075000 C 11/22/14 75.0 1.23 1.31
STT 141122C00077500 C 11/22/14 77.5 0.80 0.90
STT 141122C00080000 C 11/22/14 80.0 0.51 0.62
STT 141122C00085000 C 11/22/14 85.0 0.19 0.37
STT 141122P00045000 P 11/22/14 45.0 0.34 0.48
STT 141122P00047500 P 11/22/14 47.5 0.47 0.59
STT 141122P00050000 P 11/22/14 50.0 0.65 0.82
STT 141122P00055000 P 11/22/14 55.0 1.21 1.28
STT 141122P00057500 P 11/22/14 57.5 1.68 1.74
STT 141122P00060000 P 11/22/14 60.0 2.30 2.37
STT 141122P00062500 P 11/22/14 62.5 3.05 3.20
STT 141122P00065000 P 11/22/14 65.0 4.10 4.25
STT 141122P00067500 P 11/22/14 67.5 5.45 5.55
STT 141122P00070000 P 11/22/14 70.0 6.95 7.10
STT 141122P00072500 P 11/22/14 72.5 8.60 9.25
STT 141122P00075000 P 11/22/14 75.0 10.55 11.30
STT 141122P00077500 P 11/22/14 77.5 12.60 13.40
STT 141122P00080000 P 11/22/14 80.0 14.80 15.60
STT 141122P00085000 P 11/22/14 85.0 19.30 20.95
STT 150117C00023000 C 01/17/15 23.0 41.15 43.30
STT 150117C00025000 C 01/17/15 25.0 39.10 41.25
STT 150117C00028000 C 01/17/15 28.0 36.85 38.75
STT 150117C00030000 C 01/17/15 30.0 34.90 36.45
STT 150117C00033000 C 01/17/15 33.0 31.95 33.45
STT 150117C00035000 C 01/17/15 35.0 29.90 31.25
STT 150117C00038000 C 01/17/15 38.0 26.25 28.35
STT 150117C00040000 C 01/17/15 40.0 25.25 26.45
STT 150117C00042000 C 01/17/15 42.0 22.35 24.55
STT 150117C00045000 C 01/17/15 45.0 19.40 21.60
STT 150117C00047000 C 01/17/15 47.0 18.65 19.55
STT 150117C00050000 C 01/17/15 50.0 15.65 16.85
STT 150117C00052500 C 01/17/15 52.5 13.75 14.50
STT 150117C00055000 C 01/17/15 55.0 11.65 12.45
STT 150117C00057500 C 01/17/15 57.5 9.75 10.45
STT 150117C00060000 C 01/17/15 60.0 8.25 8.55
STT 150117C00062500 C 01/17/15 62.5 6.70 6.85
STT 150117C00065000 C 01/17/15 65.0 5.25 5.45
STT 150117C00067500 C 01/17/15 67.5 4.00 4.20
STT 150117C00070000 C 01/17/15 70.0 3.00 3.15
STT 150117C00072500 C 01/17/15 72.5 2.24 2.38
STT 150117C00075000 C 01/17/15 75.0 1.61 1.71
STT 150117C00077500 C 01/17/15 77.5 1.15 1.25
STT 150117C00080000 C 01/17/15 80.0 0.79 0.90
STT 150117C00082500 C 01/17/15 82.5 0.54 0.66
STT 150117C00085000 C 01/17/15 85.0 0.37 0.54
STT 150117C00090000 C 01/17/15 90.0 0.16 0.34
STT 150117C00095000 C 01/17/15 95.0 0.03 0.25
STT 150117C00100000 C 01/17/15 100.0 0.02 0.22
STT 150117C00105000 C 01/17/15 105.0 0.02 0.20
STT 150117P00023000 P 01/17/15 23.0 0.01 0.06
STT 150117P00025000 P 01/17/15 25.0 0.02 0.08
STT 150117P00028000 P 01/17/15 28.0 0.02 0.14
STT 150117P00030000 P 01/17/15 30.0 0.02 0.20
STT 150117P00033000 P 01/17/15 33.0 0.04 0.25
STT 150117P00035000 P 01/17/15 35.0 0.05 0.26
STT 150117P00038000 P 01/17/15 38.0 0.21 0.34
STT 150117P00040000 P 01/17/15 40.0 0.19 0.40
STT 150117P00042000 P 01/17/15 42.0 0.28 0.47
STT 150117P00045000 P 01/17/15 45.0 0.49 0.63
STT 150117P00047000 P 01/17/15 47.0 0.64 0.79
STT 150117P00050000 P 01/17/15 50.0 0.91 1.03
STT 150117P00052500 P 01/17/15 52.5 1.23 1.32
STT 150117P00055000 P 01/17/15 55.0 1.64 1.73
STT 150117P00057500 P 01/17/15 57.5 2.18 2.27
STT 150117P00060000 P 01/17/15 60.0 2.90 2.98
STT 150117P00062500 P 01/17/15 62.5 3.75 3.90
STT 150117P00065000 P 01/17/15 65.0 4.80 5.00
STT 150117P00067500 P 01/17/15 67.5 6.05 6.30
STT 150117P00070000 P 01/17/15 70.0 7.60 7.80
STT 150117P00072500 P 01/17/15 72.5 9.30 9.50
STT 150117P00075000 P 01/17/15 75.0 11.15 11.95
STT 150117P00077500 P 01/17/15 77.5 13.15 14.05
STT 150117P00080000 P 01/17/15 80.0 15.25 16.20
STT 150117P00082500 P 01/17/15 82.5 17.50 18.40
STT 150117P00085000 P 01/17/15 85.0 19.65 20.90
STT 150117P00090000 P 01/17/15 90.0 24.25 26.00
STT 150117P00095000 P 01/17/15 95.0 29.15 30.85
STT 150117P00100000 P 01/17/15 100.0 34.20 35.90
STT 150117P00105000 P 01/17/15 105.0 38.85 41.55
STT 160115C00035000 C 01/15/16 35.0 28.60 31.45
STT 160115C00040000 C 01/15/16 40.0 23.85 28.10
STT 160115C00045000 C 01/15/16 45.0 20.70 22.20
STT 160115C00050000 C 01/15/16 50.0 16.45 18.00
STT 160115C00055000 C 01/15/16 55.0 12.85 14.45
STT 160115C00057500 C 01/15/16 57.5 11.25 12.85
STT 160115C00060000 C 01/15/16 60.0 10.05 11.35
STT 160115C00062500 C 01/15/16 62.5 8.75 9.85
STT 160115C00065000 C 01/15/16 65.0 7.55 8.65
STT 160115C00067500 C 01/15/16 67.5 6.45 7.55
STT 160115C00070000 C 01/15/16 70.0 5.45 6.50
STT 160115C00072500 C 01/15/16 72.5 4.70 5.60
STT 160115C00075000 C 01/15/16 75.0 3.95 4.85
STT 160115C00080000 C 01/15/16 80.0 2.70 3.50
STT 160115C00085000 C 01/15/16 85.0 1.32 2.57
STT 160115C00090000 C 01/15/16 90.0 1.14 1.86
STT 160115C00095000 C 01/15/16 95.0 0.74 1.19
STT 160115C00100000 C 01/15/16 100.0 0.06 0.87
STT 160115P00035000 P 01/15/16 35.0 0.47 0.97
STT 160115P00040000 P 01/15/16 40.0 0.97 1.35
STT 160115P00045000 P 01/15/16 45.0 1.71 2.24
STT 160115P00050000 P 01/15/16 50.0 2.70 3.50
STT 160115P00055000 P 01/15/16 55.0 4.15 4.95
STT 160115P00057500 P 01/15/16 57.5 5.05 5.65
STT 160115P00060000 P 01/15/16 60.0 6.05 7.10
STT 160115P00062500 P 01/15/16 62.5 7.15 8.20
STT 160115P00065000 P 01/15/16 65.0 8.40 9.50
STT 160115P00067500 P 01/15/16 67.5 9.75 10.60
STT 160115P00070000 P 01/15/16 70.0 11.15 12.70
STT 160115P00072500 P 01/15/16 72.5 12.75 14.30
STT 160115P00075000 P 01/15/16 75.0 14.45 16.00
STT 160115P00080000 P 01/15/16 80.0 17.60 19.80
STT 160115P00085000 P 01/15/16 85.0 22.10 24.10
STT 160115P00090000 P 01/15/16 90.0 26.35 28.40
STT 160115P00095000 P 01/15/16 95.0 30.85 32.85
STT 160115P00100000 P 01/15/16 100.0 34.80 37.35

OPRA data is delayed 15 minutes.