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 21 2014 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 141122C00045000 C 11/22/14 45.0 22.20 24.05
STT 141122C00047500 C 11/22/14 47.5 20.85 22.85
STT 141122C00050000 C 11/22/14 50.0 18.35 20.35
STT 141122C00055000 C 11/22/14 55.0 12.10 14.30
STT 141122C00057500 C 11/22/14 57.5 10.05 11.60
STT 141122C00060000 C 11/22/14 60.0 8.05 9.20
STT 141122C00062500 C 11/22/14 62.5 6.10 6.85
STT 141122C00065000 C 11/22/14 65.0 3.85 4.65
STT 141122C00067500 C 11/22/14 67.5 2.58 2.69
STT 141122C00070000 C 11/22/14 70.0 1.26 1.35
STT 141122C00072500 C 11/22/14 72.5 0.51 0.58
STT 141122C00075000 C 11/22/14 75.0 0.18 0.28
STT 141122C00077500 C 11/22/14 77.5 0.04 0.15
STT 141122C00080000 C 11/22/14 80.0 0.01 0.14
STT 141122C00082500 C 11/22/14 82.5 0.00 0.20
STT 141122C00085000 C 11/22/14 85.0 0.00 0.15
STT 141122P00045000 P 11/22/14 45.0 0.00 0.06
STT 141122P00047500 P 11/22/14 47.5 0.00 0.12
STT 141122P00050000 P 11/22/14 50.0 0.00 0.22
STT 141122P00055000 P 11/22/14 55.0 0.04 0.25
STT 141122P00057500 P 11/22/14 57.5 0.08 0.19
STT 141122P00060000 P 11/22/14 60.0 0.19 0.34
STT 141122P00062500 P 11/22/14 62.5 0.30 0.50
STT 141122P00065000 P 11/22/14 65.0 0.66 0.74
STT 141122P00067500 P 11/22/14 67.5 1.30 1.38
STT 141122P00070000 P 11/22/14 70.0 2.46 2.68
STT 141122P00072500 P 11/22/14 72.5 4.15 5.20
STT 141122P00075000 P 11/22/14 75.0 6.20 7.25
STT 141122P00077500 P 11/22/14 77.5 8.60 10.10
STT 141122P00080000 P 11/22/14 80.0 11.10 12.85
STT 141122P00082500 P 11/22/14 82.5 13.40 15.40
STT 141122P00085000 P 11/22/14 85.0 15.95 17.90
STT 141220C00047500 C 12/20/14 47.5 19.80 21.80
STT 141220C00050000 C 12/20/14 50.0 17.10 19.85
STT 141220C00055000 C 12/20/14 55.0 12.45 14.35
STT 141220C00057500 C 12/20/14 57.5 10.50 11.95
STT 141220C00060000 C 12/20/14 60.0 8.30 9.45
STT 141220C00062500 C 12/20/14 62.5 6.45 7.15
STT 141220C00065000 C 12/20/14 65.0 4.85 5.05
STT 141220C00067500 C 12/20/14 67.5 3.05 3.35
STT 141220C00070000 C 12/20/14 70.0 1.79 1.97
STT 141220C00072500 C 12/20/14 72.5 0.91 1.05
STT 141220C00075000 C 12/20/14 75.0 0.30 0.55
STT 141220C00080000 C 12/20/14 80.0 0.07 0.25
STT 141220C00085000 C 12/20/14 85.0 0.02 0.25
STT 141220P00047500 P 12/20/14 47.5 0.06 0.24
STT 141220P00050000 P 12/20/14 50.0 0.02 0.25
STT 141220P00055000 P 12/20/14 55.0 0.16 0.32
STT 141220P00057500 P 12/20/14 57.5 0.25 0.45
STT 141220P00060000 P 12/20/14 60.0 0.40 0.61
STT 141220P00062500 P 12/20/14 62.5 0.66 0.93
STT 141220P00065000 P 12/20/14 65.0 1.07 1.23
STT 141220P00067500 P 12/20/14 67.5 1.84 2.05
STT 141220P00070000 P 12/20/14 70.0 3.00 3.20
STT 141220P00072500 P 12/20/14 72.5 4.55 4.95
STT 141220P00075000 P 12/20/14 75.0 6.55 7.65
STT 141220P00080000 P 12/20/14 80.0 10.55 12.95
STT 141220P00085000 P 12/20/14 85.0 16.00 17.90
STT 150117C00023000 C 01/17/15 23.0 44.05 47.35
STT 150117C00025000 C 01/17/15 25.0 42.05 45.35
STT 150117C00028000 C 01/17/15 28.0 39.05 42.35
STT 150117C00030000 C 01/17/15 30.0 37.05 40.35
STT 150117C00033000 C 01/17/15 33.0 33.95 37.35
STT 150117C00035000 C 01/17/15 35.0 31.60 35.35
STT 150117C00038000 C 01/17/15 38.0 29.05 32.35
STT 150117C00040000 C 01/17/15 40.0 27.00 30.35
STT 150117C00042000 C 01/17/15 42.0 25.00 28.40
STT 150117C00045000 C 01/17/15 45.0 22.05 24.40
STT 150117C00047000 C 01/17/15 47.0 20.05 22.85
STT 150117C00050000 C 01/17/15 50.0 17.85 19.40
STT 150117C00052500 C 01/17/15 52.5 14.95 16.95
STT 150117C00055000 C 01/17/15 55.0 13.05 14.35
STT 150117C00057500 C 01/17/15 57.5 10.55 11.95
STT 150117C00060000 C 01/17/15 60.0 8.45 9.60
STT 150117C00062500 C 01/17/15 62.5 6.35 7.40
STT 150117C00065000 C 01/17/15 65.0 5.00 5.35
STT 150117C00067500 C 01/17/15 67.5 3.55 3.70
STT 150117C00070000 C 01/17/15 70.0 2.27 2.35
STT 150117C00072500 C 01/17/15 72.5 1.30 1.42
STT 150117C00075000 C 01/17/15 75.0 0.71 0.79
STT 150117C00077500 C 01/17/15 77.5 0.29 0.48
STT 150117C00080000 C 01/17/15 80.0 0.12 0.31
STT 150117C00082500 C 01/17/15 82.5 0.07 0.25
STT 150117C00085000 C 01/17/15 85.0 0.04 0.25
STT 150117C00090000 C 01/17/15 90.0 0.00 0.25
STT 150117C00095000 C 01/17/15 95.0 0.00 0.18
STT 150117C00100000 C 01/17/15 100.0 0.00 0.14
STT 150117C00105000 C 01/17/15 105.0 0.00 0.10
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 0.05
STT 150117P00035000 P 01/17/15 35.0 0.00 0.07
STT 150117P00038000 P 01/17/15 38.0 0.03 0.15
STT 150117P00040000 P 01/17/15 40.0 0.04 0.23
STT 150117P00042000 P 01/17/15 42.0 0.05 0.25
STT 150117P00045000 P 01/17/15 45.0 0.08 0.24
STT 150117P00047000 P 01/17/15 47.0 0.10 0.26
STT 150117P00050000 P 01/17/15 50.0 0.15 0.30
STT 150117P00052500 P 01/17/15 52.5 0.20 0.38
STT 150117P00055000 P 01/17/15 55.0 0.28 0.50
STT 150117P00057500 P 01/17/15 57.5 0.42 0.66
STT 150117P00060000 P 01/17/15 60.0 0.62 0.80
STT 150117P00062500 P 01/17/15 62.5 0.99 1.08
STT 150117P00065000 P 01/17/15 65.0 1.56 1.78
STT 150117P00067500 P 01/17/15 67.5 2.44 2.53
STT 150117P00070000 P 01/17/15 70.0 3.60 3.80
STT 150117P00072500 P 01/17/15 72.5 5.20 5.40
STT 150117P00075000 P 01/17/15 75.0 7.05 7.50
STT 150117P00077500 P 01/17/15 77.5 9.20 10.50
STT 150117P00080000 P 01/17/15 80.0 11.50 12.75
STT 150117P00082500 P 01/17/15 82.5 12.55 15.70
STT 150117P00085000 P 01/17/15 85.0 15.85 18.20
STT 150117P00090000 P 01/17/15 90.0 20.60 23.35
STT 150117P00095000 P 01/17/15 95.0 25.40 28.35
STT 150117P00100000 P 01/17/15 100.0 29.95 33.25
STT 150117P00105000 P 01/17/15 105.0 35.55 38.40
STT 150220C00035000 C 02/20/15 35.0 32.05 34.45
STT 150220C00037500 C 02/20/15 37.5 29.20 32.85
STT 150220C00040000 C 02/20/15 40.0 27.00 29.75
STT 150220C00042500 C 02/20/15 42.5 24.50 27.20
STT 150220C00045000 C 02/20/15 45.0 22.05 24.75
STT 150220C00047500 C 02/20/15 47.5 19.65 22.30
STT 150220C00050000 C 02/20/15 50.0 17.25 19.85
STT 150220C00055000 C 02/20/15 55.0 13.10 15.05
STT 150220C00060000 C 02/20/15 60.0 8.85 9.95
STT 150220C00062500 C 02/20/15 62.5 6.90 7.90
STT 150220C00065000 C 02/20/15 65.0 5.45 5.95
STT 150220C00067500 C 02/20/15 67.5 3.95 4.40
STT 150220C00070000 C 02/20/15 70.0 2.73 3.05
STT 150220C00072500 C 02/20/15 72.5 1.84 2.09
STT 150220C00075000 C 02/20/15 75.0 1.05 1.40
STT 150220C00077500 C 02/20/15 77.5 0.63 0.91
STT 150220C00080000 C 02/20/15 80.0 0.38 0.58
STT 150220C00082500 C 02/20/15 82.5 0.17 0.41
STT 150220C00085000 C 02/20/15 85.0 0.09 0.31
STT 150220C00090000 C 02/20/15 90.0 0.04 0.25
STT 150220C00095000 C 02/20/15 95.0 0.00 0.25
STT 150220C00100000 C 02/20/15 100.0 0.00 0.22
STT 150220P00035000 P 02/20/15 35.0 0.02 0.20
STT 150220P00037500 P 02/20/15 37.5 0.02 0.23
STT 150220P00040000 P 02/20/15 40.0 0.07 0.26
STT 150220P00042500 P 02/20/15 42.5 0.08 0.28
STT 150220P00045000 P 02/20/15 45.0 0.13 0.30
STT 150220P00047500 P 02/20/15 47.5 0.17 0.31
STT 150220P00050000 P 02/20/15 50.0 0.23 0.43
STT 150220P00055000 P 02/20/15 55.0 0.47 0.74
STT 150220P00060000 P 02/20/15 60.0 1.05 1.14
STT 150220P00062500 P 02/20/15 62.5 1.42 1.97
STT 150220P00065000 P 02/20/15 65.0 2.12 2.36
STT 150220P00067500 P 02/20/15 67.5 3.10 3.80
STT 150220P00070000 P 02/20/15 70.0 4.30 4.55
STT 150220P00072500 P 02/20/15 72.5 5.75 6.10
STT 150220P00075000 P 02/20/15 75.0 7.60 8.25
STT 150220P00077500 P 02/20/15 77.5 9.55 10.90
STT 150220P00080000 P 02/20/15 80.0 11.75 13.15
STT 150220P00082500 P 02/20/15 82.5 13.80 15.35
STT 150220P00085000 P 02/20/15 85.0 15.80 18.25
STT 150220P00090000 P 02/20/15 90.0 21.20 23.05
STT 150220P00095000 P 02/20/15 95.0 24.95 28.35
STT 150220P00100000 P 02/20/15 100.0 30.40 33.35
STT 150515C00037500 C 05/15/15 37.5 29.35 32.00
STT 150515C00040000 C 05/15/15 40.0 27.15 30.50
STT 150515C00042500 C 05/15/15 42.5 24.65 28.05
STT 150515C00045000 C 05/15/15 45.0 22.15 25.35
STT 150515C00047500 C 05/15/15 47.5 19.55 23.05
STT 150515C00050000 C 05/15/15 50.0 18.25 20.00
STT 150515C00055000 C 05/15/15 55.0 13.45 14.75
STT 150515C00060000 C 05/15/15 60.0 9.30 10.60
STT 150515C00065000 C 05/15/15 65.0 6.10 7.45
STT 150515C00067500 C 05/15/15 67.5 4.70 5.55
STT 150515C00070000 C 05/15/15 70.0 3.55 4.30
STT 150515C00072500 C 05/15/15 72.5 2.57 3.30
STT 150515C00075000 C 05/15/15 75.0 2.19 2.45
STT 150515C00077500 C 05/15/15 77.5 1.17 1.81
STT 150515C00080000 C 05/15/15 80.0 0.87 1.31
STT 150515C00082500 C 05/15/15 82.5 0.56 0.91
STT 150515C00085000 C 05/15/15 85.0 0.33 0.69
STT 150515C00090000 C 05/15/15 90.0 0.08 0.44
STT 150515C00095000 C 05/15/15 95.0 0.00 0.25
STT 150515C00100000 C 05/15/15 100.0 0.00 0.25
STT 150515P00037500 P 05/15/15 37.5 0.01 0.27
STT 150515P00040000 P 05/15/15 40.0 0.05 0.33
STT 150515P00042500 P 05/15/15 42.5 0.12 0.44
STT 150515P00045000 P 05/15/15 45.0 0.21 0.57
STT 150515P00047500 P 05/15/15 47.5 0.33 0.69
STT 150515P00050000 P 05/15/15 50.0 0.50 0.89
STT 150515P00055000 P 05/15/15 55.0 0.94 1.38
STT 150515P00060000 P 05/15/15 60.0 1.78 2.35
STT 150515P00065000 P 05/15/15 65.0 3.20 4.05
STT 150515P00067500 P 05/15/15 67.5 4.15 5.15
STT 150515P00070000 P 05/15/15 70.0 5.55 6.50
STT 150515P00072500 P 05/15/15 72.5 6.95 8.10
STT 150515P00075000 P 05/15/15 75.0 8.70 9.90
STT 150515P00077500 P 05/15/15 77.5 10.50 11.85
STT 150515P00080000 P 05/15/15 80.0 12.55 13.95
STT 150515P00082500 P 05/15/15 82.5 14.60 16.50
STT 150515P00085000 P 05/15/15 85.0 16.65 18.70
STT 150515P00090000 P 05/15/15 90.0 21.25 23.75
STT 150515P00095000 P 05/15/15 95.0 24.85 28.75
STT 150515P00100000 P 05/15/15 100.0 30.85 33.60
STT 160115C00035000 C 01/15/16 35.0 31.45 35.00
STT 160115C00037500 C 01/15/16 37.5 28.60 33.50
STT 160115C00040000 C 01/15/16 40.0 26.35 30.90
STT 160115C00042500 C 01/15/16 42.5 24.00 28.90
STT 160115C00045000 C 01/15/16 45.0 23.00 25.15
STT 160115C00047500 C 01/15/16 47.5 20.55 23.10
STT 160115C00050000 C 01/15/16 50.0 18.15 20.05
STT 160115C00055000 C 01/15/16 55.0 14.30 16.35
STT 160115C00057500 C 01/15/16 57.5 12.45 14.20
STT 160115C00060000 C 01/15/16 60.0 10.55 12.40
STT 160115C00062500 C 01/15/16 62.5 9.25 10.70
STT 160115C00065000 C 01/15/16 65.0 7.85 9.20
STT 160115C00067500 C 01/15/16 67.5 6.90 7.70
STT 160115C00070000 C 01/15/16 70.0 6.20 6.55
STT 160115C00072500 C 01/15/16 72.5 4.50 5.50
STT 160115C00075000 C 01/15/16 75.0 3.60 4.55
STT 160115C00077500 C 01/15/16 77.5 2.85 3.80
STT 160115C00080000 C 01/15/16 80.0 2.25 3.05
STT 160115C00082500 C 01/15/16 82.5 1.85 2.45
STT 160115C00085000 C 01/15/16 85.0 1.36 2.02
STT 160115C00090000 C 01/15/16 90.0 0.75 1.41
STT 160115C00095000 C 01/15/16 95.0 0.34 0.91
STT 160115C00100000 C 01/15/16 100.0 0.08 0.71
STT 160115C00105000 C 01/15/16 105.0 0.00 0.50
STT 160115C00110000 C 01/15/16 110.0 0.00 0.50
STT 160115P00035000 P 01/15/16 35.0 0.10 0.58
STT 160115P00037500 P 01/15/16 37.5 0.23 0.72
STT 160115P00040000 P 01/15/16 40.0 0.39 0.88
STT 160115P00042500 P 01/15/16 42.5 0.60 1.14
STT 160115P00045000 P 01/15/16 45.0 0.86 1.39
STT 160115P00047500 P 01/15/16 47.5 1.19 1.68
STT 160115P00050000 P 01/15/16 50.0 1.56 2.10
STT 160115P00055000 P 01/15/16 55.0 2.55 3.30
STT 160115P00057500 P 01/15/16 57.5 3.25 4.05
STT 160115P00060000 P 01/15/16 60.0 4.00 4.75
STT 160115P00062500 P 01/15/16 62.5 4.85 5.75
STT 160115P00065000 P 01/15/16 65.0 5.70 6.90
STT 160115P00067500 P 01/15/16 67.5 6.85 8.15
STT 160115P00070000 P 01/15/16 70.0 8.35 9.50
STT 160115P00072500 P 01/15/16 72.5 9.55 11.00
STT 160115P00075000 P 01/15/16 75.0 11.10 12.90
STT 160115P00077500 P 01/15/16 77.5 12.95 14.70
STT 160115P00080000 P 01/15/16 80.0 14.20 16.55
STT 160115P00082500 P 01/15/16 82.5 16.30 18.50
STT 160115P00085000 P 01/15/16 85.0 18.60 20.55
STT 160115P00090000 P 01/15/16 90.0 23.05 25.10
STT 160115P00095000 P 01/15/16 95.0 27.60 29.65
STT 160115P00100000 P 01/15/16 100.0 30.50 35.00
STT 160115P00105000 P 01/15/16 105.0 35.45 40.00
STT 160115P00110000 P 01/15/16 110.0 40.30 44.95

OPRA data is delayed 15 minutes.