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 (2015-02-13)Premium Content

State Street Corporation (STT)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 150515C00037500 C 05/15/15 37.5 36.60 39.70
STT 150515C00040000 C 05/15/15 40.0 33.80 37.05
STT 150515C00042500 C 05/15/15 42.5 32.05 34.05
STT 150515C00045000 C 05/15/15 45.0 29.65 31.65
STT 150515C00047500 C 05/15/15 47.5 27.60 29.05
STT 150515C00050000 C 05/15/15 50.0 25.15 25.80
STT 150515C00055000 C 05/15/15 55.0 20.20 21.35
STT 150515C00060000 C 05/15/15 60.0 15.15 15.85
STT 150515C00062500 C 05/15/15 62.5 12.75 13.70
STT 150515C00065000 C 05/15/15 65.0 10.30 11.45
STT 150515C00067500 C 05/15/15 67.5 8.05 8.50
STT 150515C00070000 C 05/15/15 70.0 5.70 6.15
STT 150515C00072500 C 05/15/15 72.5 3.80 4.05
STT 150515C00075000 C 05/15/15 75.0 2.15 2.26
STT 150515C00077500 C 05/15/15 77.5 0.97 1.07
STT 150515C00080000 C 05/15/15 80.0 0.32 0.42
STT 150515C00082500 C 05/15/15 82.5 0.07 0.21
STT 150515C00085000 C 05/15/15 85.0 0.01 0.13
STT 150515C00087500 C 05/15/15 87.5 0.00 0.08
STT 150515C00090000 C 05/15/15 90.0 0.00 0.04
STT 150515C00095000 C 05/15/15 95.0 0.00 0.03
STT 150515C00100000 C 05/15/15 100.0 0.00 0.03
STT 150515P00037500 P 05/15/15 37.5 0.00 0.03
STT 150515P00040000 P 05/15/15 40.0 0.00 0.03
STT 150515P00042500 P 05/15/15 42.5 0.00 0.03
STT 150515P00045000 P 05/15/15 45.0 0.00 0.03
STT 150515P00047500 P 05/15/15 47.5 0.00 0.03
STT 150515P00050000 P 05/15/15 50.0 0.00 0.04
STT 150515P00055000 P 05/15/15 55.0 0.00 0.05
STT 150515P00060000 P 05/15/15 60.0 0.01 0.14
STT 150515P00062500 P 05/15/15 62.5 0.03 0.18
STT 150515P00065000 P 05/15/15 65.0 0.04 0.21
STT 150515P00067500 P 05/15/15 67.5 0.13 0.30
STT 150515P00070000 P 05/15/15 70.0 0.35 0.43
STT 150515P00072500 P 05/15/15 72.5 0.72 0.77
STT 150515P00075000 P 05/15/15 75.0 1.46 1.55
STT 150515P00077500 P 05/15/15 77.5 2.77 2.91
STT 150515P00080000 P 05/15/15 80.0 4.60 5.00
STT 150515P00082500 P 05/15/15 82.5 6.85 7.15
STT 150515P00085000 P 05/15/15 85.0 9.25 9.85
STT 150515P00087500 P 05/15/15 87.5 11.15 12.35
STT 150515P00090000 P 05/15/15 90.0 13.65 14.90
STT 150515P00095000 P 05/15/15 95.0 18.95 19.95
STT 150515P00100000 P 05/15/15 100.0 23.80 24.90
STT 150821C00042500 C 08/21/15 42.5 32.70 33.55
STT 150821C00045000 C 08/21/15 45.0 30.05 31.25
STT 150821C00047500 C 08/21/15 47.5 27.55 28.75
STT 150821C00050000 C 08/21/15 50.0 25.10 26.90
STT 150821C00055000 C 08/21/15 55.0 20.15 21.10
STT 150821C00060000 C 08/21/15 60.0 15.60 16.15
STT 150821C00062500 C 08/21/15 62.5 13.25 13.85
STT 150821C00065000 C 08/21/15 65.0 10.95 11.60
STT 150821C00067500 C 08/21/15 67.5 9.15 9.40
STT 150821C00070000 C 08/21/15 70.0 7.15 7.35
STT 150821C00072500 C 08/21/15 72.5 5.35 5.60
STT 150821C00075000 C 08/21/15 75.0 3.85 4.20
STT 150821C00077500 C 08/21/15 77.5 2.63 2.76
STT 150821C00080000 C 08/21/15 80.0 1.70 1.80
STT 150821C00082500 C 08/21/15 82.5 1.03 1.13
STT 150821C00085000 C 08/21/15 85.0 0.51 0.78
STT 150821C00087500 C 08/21/15 87.5 0.25 0.50
STT 150821C00090000 C 08/21/15 90.0 0.11 0.33
STT 150821C00095000 C 08/21/15 95.0 0.02 0.21
STT 150821C00100000 C 08/21/15 100.0 0.00 0.14
STT 150821P00042500 P 08/21/15 42.5 0.01 0.18
STT 150821P00045000 P 08/21/15 45.0 0.01 0.24
STT 150821P00047500 P 08/21/15 47.5 0.06 0.27
STT 150821P00050000 P 08/21/15 50.0 0.08 0.29
STT 150821P00055000 P 08/21/15 55.0 0.16 0.40
STT 150821P00060000 P 08/21/15 60.0 0.34 0.60
STT 150821P00062500 P 08/21/15 62.5 0.51 0.77
STT 150821P00065000 P 08/21/15 65.0 0.82 1.03
STT 150821P00067500 P 08/21/15 67.5 1.21 1.31
STT 150821P00070000 P 08/21/15 70.0 1.71 1.96
STT 150821P00072500 P 08/21/15 72.5 2.43 2.69
STT 150821P00075000 P 08/21/15 75.0 3.40 3.60
STT 150821P00077500 P 08/21/15 77.5 4.65 4.90
STT 150821P00080000 P 08/21/15 80.0 6.25 6.45
STT 150821P00082500 P 08/21/15 82.5 8.05 8.60
STT 150821P00085000 P 08/21/15 85.0 10.10 10.75
STT 150821P00087500 P 08/21/15 87.5 12.35 12.95
STT 150821P00090000 P 08/21/15 90.0 14.35 15.35
STT 150821P00095000 P 08/21/15 95.0 19.30 20.50
STT 150821P00100000 P 08/21/15 100.0 24.25 25.15
STT 151120C00037500 C 11/20/15 37.5 36.60 39.25
STT 151120C00040000 C 11/20/15 40.0 34.90 36.90
STT 151120C00042500 C 11/20/15 42.5 32.40 33.90
STT 151120C00045000 C 11/20/15 45.0 30.00 31.40
STT 151120C00047500 C 11/20/15 47.5 27.50 28.45
STT 151120C00050000 C 11/20/15 50.0 25.25 26.30
STT 151120C00055000 C 11/20/15 55.0 20.25 21.20
STT 151120C00060000 C 11/20/15 60.0 15.90 16.65
STT 151120C00065000 C 11/20/15 65.0 11.55 12.40
STT 151120C00067500 C 11/20/15 67.5 9.80 10.20
STT 151120C00070000 C 11/20/15 70.0 8.05 8.55
STT 151120C00072500 C 11/20/15 72.5 6.40 7.00
STT 151120C00075000 C 11/20/15 75.0 4.95 5.50
STT 151120C00077500 C 11/20/15 77.5 3.70 4.05
STT 151120C00080000 C 11/20/15 80.0 2.75 3.05
STT 151120C00082500 C 11/20/15 82.5 1.97 2.22
STT 151120C00085000 C 11/20/15 85.0 1.39 1.69
STT 151120C00090000 C 11/20/15 90.0 0.49 0.91
STT 151120C00095000 C 11/20/15 95.0 0.17 0.46
STT 151120C00100000 C 11/20/15 100.0 0.01 0.30
STT 151120C00105000 C 11/20/15 105.0 0.00 0.24
STT 151120C00110000 C 11/20/15 110.0 0.00 0.17
STT 151120P00037500 P 11/20/15 37.5 0.01 0.29
STT 151120P00040000 P 11/20/15 40.0 0.03 0.31
STT 151120P00042500 P 11/20/15 42.5 0.03 0.34
STT 151120P00045000 P 11/20/15 45.0 0.08 0.39
STT 151120P00047500 P 11/20/15 47.5 0.14 0.44
STT 151120P00050000 P 11/20/15 50.0 0.21 0.52
STT 151120P00055000 P 11/20/15 55.0 0.41 0.66
STT 151120P00060000 P 11/20/15 60.0 0.80 1.17
STT 151120P00065000 P 11/20/15 65.0 1.64 1.78
STT 151120P00067500 P 11/20/15 67.5 2.16 2.34
STT 151120P00070000 P 11/20/15 70.0 2.86 3.15
STT 151120P00072500 P 11/20/15 72.5 3.70 4.05
STT 151120P00075000 P 11/20/15 75.0 4.80 5.10
STT 151120P00077500 P 11/20/15 77.5 6.05 6.50
STT 151120P00080000 P 11/20/15 80.0 7.50 8.05
STT 151120P00082500 P 11/20/15 82.5 9.25 9.80
STT 151120P00085000 P 11/20/15 85.0 11.00 11.80
STT 151120P00090000 P 11/20/15 90.0 15.05 16.10
STT 151120P00095000 P 11/20/15 95.0 19.90 20.70
STT 151120P00100000 P 11/20/15 100.0 24.70 25.65
STT 151120P00105000 P 11/20/15 105.0 28.80 30.65
STT 151120P00110000 P 11/20/15 110.0 34.40 35.80
STT 160115C00035000 C 01/15/16 35.0 39.25 42.10
STT 160115C00037500 C 01/15/16 37.5 36.70 39.70
STT 160115C00040000 C 01/15/16 40.0 35.05 36.00
STT 160115C00042500 C 01/15/16 42.5 32.40 34.30
STT 160115C00045000 C 01/15/16 45.0 29.90 31.00
STT 160115C00047500 C 01/15/16 47.5 27.45 28.55
STT 160115C00050000 C 01/15/16 50.0 25.30 26.15
STT 160115C00055000 C 01/15/16 55.0 20.75 21.45
STT 160115C00057500 C 01/15/16 57.5 18.40 19.20
STT 160115C00060000 C 01/15/16 60.0 16.10 16.95
STT 160115C00062500 C 01/15/16 62.5 14.00 14.85
STT 160115C00065000 C 01/15/16 65.0 11.95 12.85
STT 160115C00067500 C 01/15/16 67.5 10.30 10.70
STT 160115C00070000 C 01/15/16 70.0 8.55 9.20
STT 160115C00072500 C 01/15/16 72.5 6.95 7.60
STT 160115C00075000 C 01/15/16 75.0 5.55 6.10
STT 160115C00077500 C 01/15/16 77.5 4.30 4.80
STT 160115C00080000 C 01/15/16 80.0 3.30 3.70
STT 160115C00082500 C 01/15/16 82.5 2.50 2.98
STT 160115C00085000 C 01/15/16 85.0 1.85 2.10
STT 160115C00087500 C 01/15/16 87.5 1.34 1.61
STT 160115C00090000 C 01/15/16 90.0 0.78 1.21
STT 160115C00095000 C 01/15/16 95.0 0.28 0.70
STT 160115C00100000 C 01/15/16 100.0 0.07 0.43
STT 160115C00105000 C 01/15/16 105.0 0.00 0.31
STT 160115C00110000 C 01/15/16 110.0 0.00 0.21
STT 160115P00035000 P 01/15/16 35.0 0.04 0.32
STT 160115P00037500 P 01/15/16 37.5 0.06 0.35
STT 160115P00040000 P 01/15/16 40.0 0.09 0.39
STT 160115P00042500 P 01/15/16 42.5 0.16 0.44
STT 160115P00045000 P 01/15/16 45.0 0.23 0.51
STT 160115P00047500 P 01/15/16 47.5 0.31 0.60
STT 160115P00050000 P 01/15/16 50.0 0.40 0.76
STT 160115P00055000 P 01/15/16 55.0 0.82 1.08
STT 160115P00057500 P 01/15/16 57.5 0.96 1.32
STT 160115P00060000 P 01/15/16 60.0 1.33 1.66
STT 160115P00062500 P 01/15/16 62.5 1.72 2.04
STT 160115P00065000 P 01/15/16 65.0 2.23 2.61
STT 160115P00067500 P 01/15/16 67.5 2.85 3.05
STT 160115P00070000 P 01/15/16 70.0 3.55 3.90
STT 160115P00072500 P 01/15/16 72.5 4.50 4.85
STT 160115P00075000 P 01/15/16 75.0 5.60 6.05
STT 160115P00077500 P 01/15/16 77.5 6.85 7.35
STT 160115P00080000 P 01/15/16 80.0 8.35 8.85
STT 160115P00082500 P 01/15/16 82.5 10.00 10.55
STT 160115P00085000 P 01/15/16 85.0 11.50 12.40
STT 160115P00087500 P 01/15/16 87.5 13.50 14.40
STT 160115P00090000 P 01/15/16 90.0 15.70 16.50
STT 160115P00095000 P 01/15/16 95.0 19.80 21.00
STT 160115P00100000 P 01/15/16 100.0 24.85 26.55
STT 160115P00105000 P 01/15/16 105.0 29.70 31.50
STT 160115P00110000 P 01/15/16 110.0 34.40 35.80
STT 170120C00037500 C 01/20/17 37.5 37.40 39.40
STT 170120C00040000 C 01/20/17 40.0 34.25 37.80
STT 170120C00042500 C 01/20/17 42.5 32.50 35.50
STT 170120C00045000 C 01/20/17 45.0 30.10 33.00
STT 170120C00047500 C 01/20/17 47.5 28.30 29.05
STT 170120C00050000 C 01/20/17 50.0 25.95 26.85
STT 170120C00055000 C 01/20/17 55.0 21.40 22.60
STT 170120C00060000 C 01/20/17 60.0 17.50 18.70
STT 170120C00062500 C 01/20/17 62.5 15.55 16.85
STT 170120C00065000 C 01/20/17 65.0 13.80 15.15
STT 170120C00067500 C 01/20/17 67.5 12.15 13.55
STT 170120C00070000 C 01/20/17 70.0 10.95 12.05
STT 170120C00072500 C 01/20/17 72.5 9.20 10.65
STT 170120C00075000 C 01/20/17 75.0 8.25 9.40
STT 170120C00077500 C 01/20/17 77.5 7.05 8.10
STT 170120C00080000 C 01/20/17 80.0 6.00 7.20
STT 170120C00082500 C 01/20/17 82.5 5.15 6.20
STT 170120C00085000 C 01/20/17 85.0 4.00 5.35
STT 170120C00090000 C 01/20/17 90.0 2.62 4.00
STT 170120C00095000 C 01/20/17 95.0 1.87 2.73
STT 170120C00100000 C 01/20/17 100.0 1.16 2.00
STT 170120C00105000 C 01/20/17 105.0 0.67 1.38
STT 170120C00110000 C 01/20/17 110.0 0.34 1.03
STT 170120C00115000 C 01/20/17 115.0 0.17 0.81
STT 170120P00037500 P 01/20/17 37.5 0.42 0.94
STT 170120P00040000 P 01/20/17 40.0 0.51 1.15
STT 170120P00042500 P 01/20/17 42.5 0.64 1.34
STT 170120P00045000 P 01/20/17 45.0 0.82 1.55
STT 170120P00047500 P 01/20/17 47.5 1.06 1.80
STT 170120P00050000 P 01/20/17 50.0 1.36 2.11
STT 170120P00055000 P 01/20/17 55.0 2.11 2.91
STT 170120P00060000 P 01/20/17 60.0 3.10 4.20
STT 170120P00062500 P 01/20/17 62.5 3.80 4.85
STT 170120P00065000 P 01/20/17 65.0 4.50 5.70
STT 170120P00067500 P 01/20/17 67.5 5.40 6.60
STT 170120P00070000 P 01/20/17 70.0 6.35 7.60
STT 170120P00072500 P 01/20/17 72.5 7.40 8.70
STT 170120P00075000 P 01/20/17 75.0 8.60 9.70
STT 170120P00077500 P 01/20/17 77.5 9.90 11.00
STT 170120P00080000 P 01/20/17 80.0 11.25 12.75
STT 170120P00082500 P 01/20/17 82.5 12.75 14.30
STT 170120P00085000 P 01/20/17 85.0 14.40 16.00
STT 170120P00090000 P 01/20/17 90.0 18.05 19.35
STT 170120P00095000 P 01/20/17 95.0 22.05 23.55
STT 170120P00100000 P 01/20/17 100.0 26.40 27.75
STT 170120P00105000 P 01/20/17 105.0 30.90 32.05
STT 170120P00110000 P 01/20/17 110.0 35.30 36.80
STT 170120P00115000 P 01/20/17 115.0 39.50 42.10

OPRA data is delayed 15 minutes.