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 (2015-05-15)Premium Content

State Street Corporation (STT)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 150717C00040000 C 07/17/15 40.0 34.60 37.10
STT 150717C00042500 C 07/17/15 42.5 32.00 34.40
STT 150717C00045000 C 07/17/15 45.0 29.60 31.90
STT 150717C00047500 C 07/17/15 47.5 26.95 29.50
STT 150717C00050000 C 07/17/15 50.0 24.60 27.05
STT 150717C00055000 C 07/17/15 55.0 19.55 22.15
STT 150717C00060000 C 07/17/15 60.0 15.00 16.90
STT 150717C00065000 C 07/17/15 65.0 9.55 11.95
STT 150717C00070000 C 07/17/15 70.0 4.70 6.95
STT 150717C00072500 C 07/17/15 72.5 3.40 4.50
STT 150717C00075000 C 07/17/15 75.0 2.02 2.18
STT 150717C00077500 C 07/17/15 77.5 0.57 0.70
STT 150717C00080000 C 07/17/15 80.0 0.02 0.13
STT 150717C00082500 C 07/17/15 82.5 0.00 0.12
STT 150717C00085000 C 07/17/15 85.0 0.00 0.13
STT 150717C00087500 C 07/17/15 87.5 0.00 0.13
STT 150717C00090000 C 07/17/15 90.0 0.00 0.13
STT 150717C00095000 C 07/17/15 95.0 0.00 0.27
STT 150717C00100000 C 07/17/15 100.0 0.00 0.27
STT 150717C00105000 C 07/17/15 105.0 0.00 0.29
STT 150717C00110000 C 07/17/15 110.0 0.00 0.26
STT 150717C00115000 C 07/17/15 115.0 0.00 0.26
STT 150717P00040000 P 07/17/15 40.0 0.00 0.26
STT 150717P00042500 P 07/17/15 42.5 0.00 0.26
STT 150717P00045000 P 07/17/15 45.0 0.00 0.26
STT 150717P00047500 P 07/17/15 47.5 0.00 0.26
STT 150717P00050000 P 07/17/15 50.0 0.00 0.26
STT 150717P00055000 P 07/17/15 55.0 0.00 0.26
STT 150717P00060000 P 07/17/15 60.0 0.00 0.12
STT 150717P00065000 P 07/17/15 65.0 0.01 0.25
STT 150717P00070000 P 07/17/15 70.0 0.07 0.19
STT 150717P00072500 P 07/17/15 72.5 0.11 0.23
STT 150717P00075000 P 07/17/15 75.0 0.41 0.48
STT 150717P00077500 P 07/17/15 77.5 1.39 1.53
STT 150717P00080000 P 07/17/15 80.0 3.25 5.55
STT 150717P00082500 P 07/17/15 82.5 5.65 7.95
STT 150717P00085000 P 07/17/15 85.0 8.00 10.50
STT 150717P00087500 P 07/17/15 87.5 10.40 13.10
STT 150717P00090000 P 07/17/15 90.0 12.95 15.65
STT 150717P00095000 P 07/17/15 95.0 17.90 20.55
STT 150717P00100000 P 07/17/15 100.0 22.90 25.60
STT 150717P00105000 P 07/17/15 105.0 27.90 30.70
STT 150717P00110000 P 07/17/15 110.0 32.90 35.55
STT 150717P00115000 P 07/17/15 115.0 37.90 40.60
STT 150821C00042500 C 08/21/15 42.5 31.90 34.65
STT 150821C00045000 C 08/21/15 45.0 29.35 32.15
STT 150821C00047500 C 08/21/15 47.5 26.90 29.45
STT 150821C00050000 C 08/21/15 50.0 24.40 27.30
STT 150821C00055000 C 08/21/15 55.0 19.55 22.10
STT 150821C00060000 C 08/21/15 60.0 14.55 17.10
STT 150821C00062500 C 08/21/15 62.5 12.55 14.60
STT 150821C00065000 C 08/21/15 65.0 11.35 12.15
STT 150821C00067500 C 08/21/15 67.5 8.90 9.75
STT 150821C00070000 C 08/21/15 70.0 6.95 7.45
STT 150821C00072500 C 08/21/15 72.5 5.05 5.30
STT 150821C00075000 C 08/21/15 75.0 3.20 3.45
STT 150821C00077500 C 08/21/15 77.5 1.80 2.00
STT 150821C00080000 C 08/21/15 80.0 0.91 1.01
STT 150821C00082500 C 08/21/15 82.5 0.35 0.48
STT 150821C00085000 C 08/21/15 85.0 0.13 0.18
STT 150821C00087500 C 08/21/15 87.5 0.02 0.17
STT 150821C00090000 C 08/21/15 90.0 0.00 0.13
STT 150821C00095000 C 08/21/15 95.0 0.00 0.07
STT 150821C00100000 C 08/21/15 100.0 0.00 0.04
STT 150821P00042500 P 08/21/15 42.5 0.00 0.04
STT 150821P00045000 P 08/21/15 45.0 0.00 0.05
STT 150821P00047500 P 08/21/15 47.5 0.00 0.06
STT 150821P00050000 P 08/21/15 50.0 0.01 0.07
STT 150821P00055000 P 08/21/15 55.0 0.03 0.13
STT 150821P00060000 P 08/21/15 60.0 0.02 0.32
STT 150821P00062500 P 08/21/15 62.5 0.08 0.43
STT 150821P00065000 P 08/21/15 65.0 0.15 0.50
STT 150821P00067500 P 08/21/15 67.5 0.32 0.47
STT 150821P00070000 P 08/21/15 70.0 0.50 0.63
STT 150821P00072500 P 08/21/15 72.5 0.91 1.00
STT 150821P00075000 P 08/21/15 75.0 1.57 1.70
STT 150821P00077500 P 08/21/15 77.5 2.64 2.84
STT 150821P00080000 P 08/21/15 80.0 4.15 4.35
STT 150821P00082500 P 08/21/15 82.5 6.05 6.75
STT 150821P00085000 P 08/21/15 85.0 8.30 8.90
STT 150821P00087500 P 08/21/15 87.5 10.55 13.25
STT 150821P00090000 P 08/21/15 90.0 13.05 15.70
STT 150821P00095000 P 08/21/15 95.0 17.90 20.65
STT 150821P00100000 P 08/21/15 100.0 22.90 25.40
STT 151120C00037500 C 11/20/15 37.5 36.85 39.70
STT 151120C00040000 C 11/20/15 40.0 34.35 37.25
STT 151120C00042500 C 11/20/15 42.5 31.90 34.75
STT 151120C00045000 C 11/20/15 45.0 29.40 32.30
STT 151120C00047500 C 11/20/15 47.5 26.95 29.80
STT 151120C00050000 C 11/20/15 50.0 24.50 27.35
STT 151120C00055000 C 11/20/15 55.0 19.70 22.45
STT 151120C00060000 C 11/20/15 60.0 16.35 17.65
STT 151120C00065000 C 11/20/15 65.0 11.65 12.60
STT 151120C00067500 C 11/20/15 67.5 9.95 10.45
STT 151120C00070000 C 11/20/15 70.0 7.75 8.40
STT 151120C00072500 C 11/20/15 72.5 5.90 6.50
STT 151120C00075000 C 11/20/15 75.0 4.55 4.85
STT 151120C00077500 C 11/20/15 77.5 3.15 3.50
STT 151120C00080000 C 11/20/15 80.0 2.17 2.41
STT 151120C00082500 C 11/20/15 82.5 1.42 1.56
STT 151120C00085000 C 11/20/15 85.0 0.57 0.97
STT 151120C00087500 C 11/20/15 87.5 0.33 0.78
STT 151120C00090000 C 11/20/15 90.0 0.13 0.55
STT 151120C00095000 C 11/20/15 95.0 0.00 0.29
STT 151120C00100000 C 11/20/15 100.0 0.00 0.17
STT 151120C00105000 C 11/20/15 105.0 0.00 0.13
STT 151120C00110000 C 11/20/15 110.0 0.00 0.10
STT 151120P00037500 P 11/20/15 37.5 0.00 0.10
STT 151120P00040000 P 11/20/15 40.0 0.00 0.15
STT 151120P00042500 P 11/20/15 42.5 0.00 0.19
STT 151120P00045000 P 11/20/15 45.0 0.00 0.27
STT 151120P00047500 P 11/20/15 47.5 0.00 0.36
STT 151120P00050000 P 11/20/15 50.0 0.02 0.45
STT 151120P00055000 P 11/20/15 55.0 0.11 0.55
STT 151120P00060000 P 11/20/15 60.0 0.30 0.74
STT 151120P00065000 P 11/20/15 65.0 0.70 1.27
STT 151120P00067500 P 11/20/15 67.5 1.12 1.31
STT 151120P00070000 P 11/20/15 70.0 1.64 1.79
STT 151120P00072500 P 11/20/15 72.5 2.30 2.51
STT 151120P00075000 P 11/20/15 75.0 3.15 3.55
STT 151120P00077500 P 11/20/15 77.5 4.30 4.60
STT 151120P00080000 P 11/20/15 80.0 5.70 6.10
STT 151120P00082500 P 11/20/15 82.5 7.35 8.20
STT 151120P00085000 P 11/20/15 85.0 9.30 9.75
STT 151120P00087500 P 11/20/15 87.5 11.45 12.35
STT 151120P00090000 P 11/20/15 90.0 13.40 14.55
STT 151120P00095000 P 11/20/15 95.0 16.60 21.00
STT 151120P00100000 P 11/20/15 100.0 21.80 25.95
STT 151120P00105000 P 11/20/15 105.0 26.85 30.95
STT 151120P00110000 P 11/20/15 110.0 33.10 35.95
STT 160115C00035000 C 01/15/16 35.0 39.40 43.20
STT 160115C00037500 C 01/15/16 37.5 36.90 40.60
STT 160115C00040000 C 01/15/16 40.0 34.40 37.15
STT 160115C00042500 C 01/15/16 42.5 31.90 34.75
STT 160115C00045000 C 01/15/16 45.0 29.45 32.25
STT 160115C00047500 C 01/15/16 47.5 27.00 29.80
STT 160115C00050000 C 01/15/16 50.0 24.65 27.35
STT 160115C00055000 C 01/15/16 55.0 19.85 22.55
STT 160115C00057500 C 01/15/16 57.5 18.90 19.90
STT 160115C00060000 C 01/15/16 60.0 16.50 17.50
STT 160115C00062500 C 01/15/16 62.5 14.15 15.15
STT 160115C00065000 C 01/15/16 65.0 12.40 12.95
STT 160115C00067500 C 01/15/16 67.5 10.35 10.85
STT 160115C00070000 C 01/15/16 70.0 8.40 8.80
STT 160115C00072500 C 01/15/16 72.5 6.60 7.00
STT 160115C00075000 C 01/15/16 75.0 5.10 5.45
STT 160115C00077500 C 01/15/16 77.5 3.75 4.10
STT 160115C00080000 C 01/15/16 80.0 2.63 2.98
STT 160115C00082500 C 01/15/16 82.5 1.81 2.14
STT 160115C00085000 C 01/15/16 85.0 1.21 1.47
STT 160115C00087500 C 01/15/16 87.5 0.55 1.09
STT 160115C00090000 C 01/15/16 90.0 0.39 0.80
STT 160115C00095000 C 01/15/16 95.0 0.05 0.47
STT 160115C00100000 C 01/15/16 100.0 0.00 0.28
STT 160115C00105000 C 01/15/16 105.0 0.00 0.18
STT 160115C00110000 C 01/15/16 110.0 0.00 0.11
STT 160115P00035000 P 01/15/16 35.0 0.00 0.15
STT 160115P00037500 P 01/15/16 37.5 0.00 0.21
STT 160115P00040000 P 01/15/16 40.0 0.00 0.27
STT 160115P00042500 P 01/15/16 42.5 0.00 0.38
STT 160115P00045000 P 01/15/16 45.0 0.00 0.47
STT 160115P00047500 P 01/15/16 47.5 0.04 0.50
STT 160115P00050000 P 01/15/16 50.0 0.11 0.53
STT 160115P00055000 P 01/15/16 55.0 0.41 0.70
STT 160115P00057500 P 01/15/16 57.5 0.58 0.85
STT 160115P00060000 P 01/15/16 60.0 0.63 1.03
STT 160115P00062500 P 01/15/16 62.5 0.97 1.35
STT 160115P00065000 P 01/15/16 65.0 1.22 1.44
STT 160115P00067500 P 01/15/16 67.5 1.65 1.78
STT 160115P00070000 P 01/15/16 70.0 2.20 2.36
STT 160115P00072500 P 01/15/16 72.5 2.91 3.15
STT 160115P00075000 P 01/15/16 75.0 3.90 4.20
STT 160115P00077500 P 01/15/16 77.5 5.05 5.40
STT 160115P00080000 P 01/15/16 80.0 6.45 7.00
STT 160115P00082500 P 01/15/16 82.5 8.10 8.65
STT 160115P00085000 P 01/15/16 85.0 9.90 10.75
STT 160115P00087500 P 01/15/16 87.5 12.00 13.15
STT 160115P00090000 P 01/15/16 90.0 14.15 15.20
STT 160115P00095000 P 01/15/16 95.0 18.45 21.30
STT 160115P00100000 P 01/15/16 100.0 23.35 26.20
STT 160115P00105000 P 01/15/16 105.0 27.00 31.15
STT 160115P00110000 P 01/15/16 110.0 33.20 36.05
STT 160219C00040000 C 02/19/16 40.0 34.40 37.25
STT 160219C00042500 C 02/19/16 42.5 31.95 34.60
STT 160219C00045000 C 02/19/16 45.0 29.50 32.30
STT 160219C00047500 C 02/19/16 47.5 27.00 29.75
STT 160219C00050000 C 02/19/16 50.0 24.60 27.25
STT 160219C00055000 C 02/19/16 55.0 19.90 22.50
STT 160219C00060000 C 02/19/16 60.0 16.60 17.65
STT 160219C00065000 C 02/19/16 65.0 12.00 13.15
STT 160219C00067500 C 02/19/16 67.5 9.85 11.10
STT 160219C00070000 C 02/19/16 70.0 7.95 9.25
STT 160219C00072500 C 02/19/16 72.5 6.20 7.45
STT 160219C00075000 C 02/19/16 75.0 5.15 5.90
STT 160219C00077500 C 02/19/16 77.5 4.00 4.60
STT 160219C00080000 C 02/19/16 80.0 2.67 3.45
STT 160219C00082500 C 02/19/16 82.5 1.85 2.53
STT 160219C00085000 C 02/19/16 85.0 1.22 1.81
STT 160219C00087500 C 02/19/16 87.5 0.83 1.44
STT 160219C00090000 C 02/19/16 90.0 0.58 1.04
STT 160219C00095000 C 02/19/16 95.0 0.14 0.61
STT 160219C00100000 C 02/19/16 100.0 0.00 0.40
STT 160219C00105000 C 02/19/16 105.0 0.00 0.24
STT 160219C00110000 C 02/19/16 110.0 0.00 0.16
STT 160219C00115000 C 02/19/16 115.0 0.00 0.12
STT 160219P00040000 P 02/19/16 40.0 0.00 0.37
STT 160219P00042500 P 02/19/16 42.5 0.02 0.48
STT 160219P00045000 P 02/19/16 45.0 0.06 0.53
STT 160219P00047500 P 02/19/16 47.5 0.12 0.56
STT 160219P00050000 P 02/19/16 50.0 0.19 0.66
STT 160219P00055000 P 02/19/16 55.0 0.41 0.85
STT 160219P00060000 P 02/19/16 60.0 0.75 1.21
STT 160219P00065000 P 02/19/16 65.0 1.39 1.93
STT 160219P00067500 P 02/19/16 67.5 1.95 2.53
STT 160219P00070000 P 02/19/16 70.0 2.56 2.98
STT 160219P00072500 P 02/19/16 72.5 3.30 3.65
STT 160219P00075000 P 02/19/16 75.0 4.35 4.65
STT 160219P00077500 P 02/19/16 77.5 5.50 5.90
STT 160219P00080000 P 02/19/16 80.0 6.85 7.55
STT 160219P00082500 P 02/19/16 82.5 8.45 9.80
STT 160219P00085000 P 02/19/16 85.0 10.20 11.55
STT 160219P00087500 P 02/19/16 87.5 12.25 13.50
STT 160219P00090000 P 02/19/16 90.0 14.35 15.55
STT 160219P00095000 P 02/19/16 95.0 18.75 19.90
STT 160219P00100000 P 02/19/16 100.0 23.10 26.25
STT 160219P00105000 P 02/19/16 105.0 27.45 31.15
STT 160219P00110000 P 02/19/16 110.0 32.60 36.15
STT 160219P00115000 P 02/19/16 115.0 37.15 41.05
STT 170120C00037500 C 01/20/17 37.5 36.85 40.60
STT 170120C00040000 C 01/20/17 40.0 34.00 38.95
STT 170120C00042500 C 01/20/17 42.5 31.55 36.50
STT 170120C00045000 C 01/20/17 45.0 29.50 34.00
STT 170120C00047500 C 01/20/17 47.5 26.95 30.20
STT 170120C00050000 C 01/20/17 50.0 26.50 28.20
STT 170120C00055000 C 01/20/17 55.0 21.85 22.95
STT 170120C00060000 C 01/20/17 60.0 17.50 18.85
STT 170120C00062500 C 01/20/17 62.5 15.45 16.90
STT 170120C00065000 C 01/20/17 65.0 13.50 15.20
STT 170120C00067500 C 01/20/17 67.5 11.75 13.40
STT 170120C00070000 C 01/20/17 70.0 10.10 11.80
STT 170120C00072500 C 01/20/17 72.5 8.75 10.45
STT 170120C00075000 C 01/20/17 75.0 7.35 9.15
STT 170120C00077500 C 01/20/17 77.5 6.90 7.60
STT 170120C00080000 C 01/20/17 80.0 5.35 7.05
STT 170120C00082500 C 01/20/17 82.5 4.45 6.00
STT 170120C00085000 C 01/20/17 85.0 3.70 5.10
STT 170120C00087500 C 01/20/17 87.5 2.95 4.35
STT 170120C00090000 C 01/20/17 90.0 2.30 3.75
STT 170120C00095000 C 01/20/17 95.0 1.60 2.25
STT 170120C00100000 C 01/20/17 100.0 0.90 1.77
STT 170120C00105000 C 01/20/17 105.0 0.43 1.32
STT 170120C00110000 C 01/20/17 110.0 0.12 1.01
STT 170120C00115000 C 01/20/17 115.0 0.00 0.78
STT 170120P00037500 P 01/20/17 37.5 0.15 0.99
STT 170120P00040000 P 01/20/17 40.0 0.22 1.00
STT 170120P00042500 P 01/20/17 42.5 0.31 1.10
STT 170120P00045000 P 01/20/17 45.0 0.46 1.25
STT 170120P00047500 P 01/20/17 47.5 0.66 1.45
STT 170120P00050000 P 01/20/17 50.0 0.90 1.69
STT 170120P00055000 P 01/20/17 55.0 1.55 2.34
STT 170120P00060000 P 01/20/17 60.0 2.33 3.30
STT 170120P00062500 P 01/20/17 62.5 2.89 4.15
STT 170120P00065000 P 01/20/17 65.0 3.55 4.85
STT 170120P00067500 P 01/20/17 67.5 4.35 5.60
STT 170120P00070000 P 01/20/17 70.0 5.25 6.60
STT 170120P00072500 P 01/20/17 72.5 6.25 7.85
STT 170120P00075000 P 01/20/17 75.0 7.40 9.05
STT 170120P00077500 P 01/20/17 77.5 8.95 9.70
STT 170120P00080000 P 01/20/17 80.0 10.15 11.95
STT 170120P00082500 P 01/20/17 82.5 11.70 13.65
STT 170120P00085000 P 01/20/17 85.0 13.40 15.25
STT 170120P00087500 P 01/20/17 87.5 15.05 16.95
STT 170120P00090000 P 01/20/17 90.0 16.90 18.75
STT 170120P00095000 P 01/20/17 95.0 20.75 22.65
STT 170120P00100000 P 01/20/17 100.0 25.05 26.75
STT 170120P00105000 P 01/20/17 105.0 29.55 31.10
STT 170120P00110000 P 01/20/17 110.0 33.85 35.60
STT 170120P00115000 P 01/20/17 115.0 37.00 41.95

OPRA data is delayed 15 minutes.