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 (2015-08-14)Premium Content

State Street Corporation (STT)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 150918C00040000 C 09/18/15 40.0 29.05 31.20
STT 150918C00042500 C 09/18/15 42.5 26.45 28.80
STT 150918C00045000 C 09/18/15 45.0 23.95 26.30
STT 150918C00047500 C 09/18/15 47.5 21.60 23.80
STT 150918C00050000 C 09/18/15 50.0 19.20 21.20
STT 150918C00055000 C 09/18/15 55.0 13.75 16.25
STT 150918C00060000 C 09/18/15 60.0 9.40 11.45
STT 150918C00062500 C 09/18/15 62.5 7.15 8.75
STT 150918C00065000 C 09/18/15 65.0 5.40 6.20
STT 150918C00067500 C 09/18/15 67.5 3.25 3.80
STT 150918C00070000 C 09/18/15 70.0 1.95 2.21
STT 150918C00072500 C 09/18/15 72.5 0.94 1.13
STT 150918C00075000 C 09/18/15 75.0 0.32 0.58
STT 150918C00077500 C 09/18/15 77.5 0.07 0.50
STT 150918C00080000 C 09/18/15 80.0 0.02 0.50
STT 150918C00082500 C 09/18/15 82.5 0.00 0.50
STT 150918C00085000 C 09/18/15 85.0 0.00 0.50
STT 150918C00087500 C 09/18/15 87.5 0.00 0.50
STT 150918C00090000 C 09/18/15 90.0 0.00 0.50
STT 150918C00095000 C 09/18/15 95.0 0.00 0.50
STT 150918C00100000 C 09/18/15 100.0 0.00 0.50
STT 150918C00105000 C 09/18/15 105.0 0.00 0.50
STT 150918C00110000 C 09/18/15 110.0 0.00 0.50
STT 150918C00115000 C 09/18/15 115.0 0.00 0.50
STT 150918P00040000 P 09/18/15 40.0 0.00 0.50
STT 150918P00042500 P 09/18/15 42.5 0.00 0.50
STT 150918P00045000 P 09/18/15 45.0 0.00 0.50
STT 150918P00047500 P 09/18/15 47.5 0.00 0.50
STT 150918P00050000 P 09/18/15 50.0 0.01 0.50
STT 150918P00055000 P 09/18/15 55.0 0.03 0.50
STT 150918P00060000 P 09/18/15 60.0 0.13 0.50
STT 150918P00062500 P 09/18/15 62.5 0.16 0.56
STT 150918P00065000 P 09/18/15 65.0 0.70 0.86
STT 150918P00067500 P 09/18/15 67.5 1.13 1.46
STT 150918P00070000 P 09/18/15 70.0 2.16 2.46
STT 150918P00072500 P 09/18/15 72.5 3.50 4.00
STT 150918P00075000 P 09/18/15 75.0 4.95 6.25
STT 150918P00077500 P 09/18/15 77.5 7.30 8.55
STT 150918P00080000 P 09/18/15 80.0 9.65 10.95
STT 150918P00082500 P 09/18/15 82.5 11.40 13.45
STT 150918P00085000 P 09/18/15 85.0 13.90 15.85
STT 150918P00087500 P 09/18/15 87.5 16.40 18.40
STT 150918P00090000 P 09/18/15 90.0 18.40 21.00
STT 150918P00095000 P 09/18/15 95.0 23.40 26.00
STT 150918P00100000 P 09/18/15 100.0 28.40 31.00
STT 150918P00105000 P 09/18/15 105.0 33.80 35.95
STT 150918P00110000 P 09/18/15 110.0 38.80 41.00
STT 150918P00115000 P 09/18/15 115.0 43.80 46.00
STT 151016C00040000 C 10/16/15 40.0 29.10 31.35
STT 151016C00042500 C 10/16/15 42.5 26.30 28.80
STT 151016C00045000 C 10/16/15 45.0 23.85 26.30
STT 151016C00047500 C 10/16/15 47.5 21.35 23.80
STT 151016C00050000 C 10/16/15 50.0 19.20 21.30
STT 151016C00055000 C 10/16/15 55.0 14.40 16.35
STT 151016C00060000 C 10/16/15 60.0 9.80 11.70
STT 151016C00062500 C 10/16/15 62.5 7.95 9.10
STT 151016C00065000 C 10/16/15 65.0 5.85 6.80
STT 151016C00067500 C 10/16/15 67.5 4.05 4.55
STT 151016C00070000 C 10/16/15 70.0 2.80 3.10
STT 151016C00072500 C 10/16/15 72.5 1.58 1.89
STT 151016C00075000 C 10/16/15 75.0 0.87 1.19
STT 151016C00077500 C 10/16/15 77.5 0.36 0.76
STT 151016C00080000 C 10/16/15 80.0 0.16 0.50
STT 151016C00082500 C 10/16/15 82.5 0.06 0.50
STT 151016C00085000 C 10/16/15 85.0 0.01 0.50
STT 151016C00090000 C 10/16/15 90.0 0.00 0.50
STT 151016C00095000 C 10/16/15 95.0 0.00 0.38
STT 151016C00100000 C 10/16/15 100.0 0.00 0.38
STT 151016C00105000 C 10/16/15 105.0 0.00 0.50
STT 151016C00110000 C 10/16/15 110.0 0.00 0.38
STT 151016P00040000 P 10/16/15 40.0 0.05 0.50
STT 151016P00042500 P 10/16/15 42.5 0.07 0.50
STT 151016P00045000 P 10/16/15 45.0 0.10 0.50
STT 151016P00047500 P 10/16/15 47.5 0.13 0.50
STT 151016P00050000 P 10/16/15 50.0 0.17 0.50
STT 151016P00055000 P 10/16/15 55.0 0.15 0.54
STT 151016P00060000 P 10/16/15 60.0 0.64 0.91
STT 151016P00062500 P 10/16/15 62.5 1.04 1.27
STT 151016P00065000 P 10/16/15 65.0 1.59 1.79
STT 151016P00067500 P 10/16/15 67.5 2.27 2.62
STT 151016P00070000 P 10/16/15 70.0 3.30 3.70
STT 151016P00072500 P 10/16/15 72.5 4.60 5.05
STT 151016P00075000 P 10/16/15 75.0 6.30 6.75
STT 151016P00077500 P 10/16/15 77.5 7.45 9.15
STT 151016P00080000 P 10/16/15 80.0 9.65 11.45
STT 151016P00082500 P 10/16/15 82.5 11.80 14.00
STT 151016P00085000 P 10/16/15 85.0 14.25 16.40
STT 151016P00090000 P 10/16/15 90.0 19.45 21.65
STT 151016P00095000 P 10/16/15 95.0 23.70 26.90
STT 151016P00100000 P 10/16/15 100.0 29.00 31.80
STT 151016P00105000 P 10/16/15 105.0 33.65 36.85
STT 151016P00110000 P 10/16/15 110.0 38.65 41.85
STT 151120C00037500 C 11/20/15 37.5 31.80 32.65
STT 151120C00040000 C 11/20/15 40.0 29.20 30.15
STT 151120C00042500 C 11/20/15 42.5 26.60 27.75
STT 151120C00045000 C 11/20/15 45.0 24.25 25.40
STT 151120C00047500 C 11/20/15 47.5 21.60 23.05
STT 151120C00050000 C 11/20/15 50.0 19.35 20.70
STT 151120C00055000 C 11/20/15 55.0 14.75 16.00
STT 151120C00060000 C 11/20/15 60.0 10.65 11.55
STT 151120C00062500 C 11/20/15 62.5 8.65 9.10
STT 151120C00065000 C 11/20/15 65.0 6.80 7.25
STT 151120C00067500 C 11/20/15 67.5 5.10 5.50
STT 151120C00070000 C 11/20/15 70.0 3.80 4.10
STT 151120C00072500 C 11/20/15 72.5 2.66 2.88
STT 151120C00075000 C 11/20/15 75.0 1.70 2.05
STT 151120C00077500 C 11/20/15 77.5 1.11 1.23
STT 151120C00080000 C 11/20/15 80.0 0.64 0.83
STT 151120C00082500 C 11/20/15 82.5 0.35 0.50
STT 151120C00085000 C 11/20/15 85.0 0.17 0.48
STT 151120C00087500 C 11/20/15 87.5 0.08 0.49
STT 151120C00090000 C 11/20/15 90.0 0.03 0.43
STT 151120C00095000 C 11/20/15 95.0 0.00 0.24
STT 151120C00100000 C 11/20/15 100.0 0.00 0.16
STT 151120C00105000 C 11/20/15 105.0 0.00 0.12
STT 151120C00110000 C 11/20/15 110.0 0.00 0.10
STT 151120P00037500 P 11/20/15 37.5 0.12 0.40
STT 151120P00040000 P 11/20/15 40.0 0.15 0.50
STT 151120P00042500 P 11/20/15 42.5 0.21 0.50
STT 151120P00045000 P 11/20/15 45.0 0.06 0.50
STT 151120P00047500 P 11/20/15 47.5 0.14 0.52
STT 151120P00050000 P 11/20/15 50.0 0.22 0.59
STT 151120P00055000 P 11/20/15 55.0 0.73 0.92
STT 151120P00060000 P 11/20/15 60.0 1.33 1.52
STT 151120P00062500 P 11/20/15 62.5 1.78 2.06
STT 151120P00065000 P 11/20/15 65.0 2.39 2.66
STT 151120P00067500 P 11/20/15 67.5 3.25 3.50
STT 151120P00070000 P 11/20/15 70.0 4.30 4.55
STT 151120P00072500 P 11/20/15 72.5 5.65 5.90
STT 151120P00075000 P 11/20/15 75.0 6.60 7.55
STT 151120P00077500 P 11/20/15 77.5 8.55 9.40
STT 151120P00080000 P 11/20/15 80.0 10.50 11.85
STT 151120P00082500 P 11/20/15 82.5 12.85 14.25
STT 151120P00085000 P 11/20/15 85.0 15.35 16.45
STT 151120P00087500 P 11/20/15 87.5 17.85 18.90
STT 151120P00090000 P 11/20/15 90.0 20.30 21.25
STT 151120P00095000 P 11/20/15 95.0 25.30 26.10
STT 151120P00100000 P 11/20/15 100.0 30.25 31.00
STT 151120P00105000 P 11/20/15 105.0 35.10 35.95
STT 151120P00110000 P 11/20/15 110.0 40.15 40.90
STT 160115C00035000 C 01/15/16 35.0 34.30 35.50
STT 160115C00037500 C 01/15/16 37.5 31.70 32.75
STT 160115C00040000 C 01/15/16 40.0 29.15 30.30
STT 160115C00042500 C 01/15/16 42.5 26.65 28.00
STT 160115C00045000 C 01/15/16 45.0 24.10 25.60
STT 160115C00047500 C 01/15/16 47.5 21.55 23.30
STT 160115C00050000 C 01/15/16 50.0 19.60 20.95
STT 160115C00055000 C 01/15/16 55.0 15.00 16.50
STT 160115C00057500 C 01/15/16 57.5 12.95 14.35
STT 160115C00060000 C 01/15/16 60.0 10.95 12.20
STT 160115C00062500 C 01/15/16 62.5 8.95 10.10
STT 160115C00065000 C 01/15/16 65.0 7.45 8.00
STT 160115C00067500 C 01/15/16 67.5 5.85 6.40
STT 160115C00070000 C 01/15/16 70.0 4.50 4.90
STT 160115C00072500 C 01/15/16 72.5 3.30 3.70
STT 160115C00075000 C 01/15/16 75.0 2.38 2.72
STT 160115C00077500 C 01/15/16 77.5 1.67 1.94
STT 160115C00080000 C 01/15/16 80.0 1.15 1.37
STT 160115C00082500 C 01/15/16 82.5 0.71 0.93
STT 160115C00085000 C 01/15/16 85.0 0.40 0.71
STT 160115C00087500 C 01/15/16 87.5 0.19 0.55
STT 160115C00090000 C 01/15/16 90.0 0.16 0.50
STT 160115C00095000 C 01/15/16 95.0 0.08 0.41
STT 160115C00100000 C 01/15/16 100.0 0.00 0.27
STT 160115C00105000 C 01/15/16 105.0 0.02 0.18
STT 160115C00110000 C 01/15/16 110.0 0.00 0.15
STT 160115P00035000 P 01/15/16 35.0 0.19 0.50
STT 160115P00037500 P 01/15/16 37.5 0.07 0.50
STT 160115P00040000 P 01/15/16 40.0 0.10 0.50
STT 160115P00042500 P 01/15/16 42.5 0.16 0.53
STT 160115P00045000 P 01/15/16 45.0 0.24 0.64
STT 160115P00047500 P 01/15/16 47.5 0.35 0.76
STT 160115P00050000 P 01/15/16 50.0 0.78 0.93
STT 160115P00055000 P 01/15/16 55.0 1.22 1.39
STT 160115P00057500 P 01/15/16 57.5 1.15 1.76
STT 160115P00060000 P 01/15/16 60.0 2.00 2.25
STT 160115P00062500 P 01/15/16 62.5 2.52 2.90
STT 160115P00065000 P 01/15/16 65.0 3.15 3.65
STT 160115P00067500 P 01/15/16 67.5 4.20 4.65
STT 160115P00070000 P 01/15/16 70.0 5.30 5.80
STT 160115P00072500 P 01/15/16 72.5 6.65 7.15
STT 160115P00075000 P 01/15/16 75.0 7.95 8.65
STT 160115P00077500 P 01/15/16 77.5 9.25 10.65
STT 160115P00080000 P 01/15/16 80.0 11.65 12.45
STT 160115P00082500 P 01/15/16 82.5 13.15 14.75
STT 160115P00085000 P 01/15/16 85.0 15.45 17.00
STT 160115P00087500 P 01/15/16 87.5 17.85 19.30
STT 160115P00090000 P 01/15/16 90.0 20.30 22.00
STT 160115P00095000 P 01/15/16 95.0 25.30 26.75
STT 160115P00100000 P 01/15/16 100.0 30.35 31.55
STT 160115P00105000 P 01/15/16 105.0 34.90 36.50
STT 160115P00110000 P 01/15/16 110.0 39.85 41.40
STT 160219C00037500 C 02/19/16 37.5 31.70 32.70
STT 160219C00040000 C 02/19/16 40.0 28.40 30.40
STT 160219C00042500 C 02/19/16 42.5 26.10 28.05
STT 160219C00045000 C 02/19/16 45.0 24.05 25.70
STT 160219C00047500 C 02/19/16 47.5 21.70 23.40
STT 160219C00050000 C 02/19/16 50.0 19.10 21.10
STT 160219C00055000 C 02/19/16 55.0 15.10 16.75
STT 160219C00060000 C 02/19/16 60.0 10.90 12.70
STT 160219C00062500 C 02/19/16 62.5 9.10 10.45
STT 160219C00065000 C 02/19/16 65.0 7.35 8.60
STT 160219C00067500 C 02/19/16 67.5 5.90 7.00
STT 160219C00070000 C 02/19/16 70.0 4.60 5.40
STT 160219C00072500 C 02/19/16 72.5 3.40 4.20
STT 160219C00075000 C 02/19/16 75.0 2.50 3.20
STT 160219C00077500 C 02/19/16 77.5 1.79 2.32
STT 160219C00080000 C 02/19/16 80.0 1.21 1.68
STT 160219C00082500 C 02/19/16 82.5 0.85 1.25
STT 160219C00085000 C 02/19/16 85.0 0.48 0.92
STT 160219C00087500 C 02/19/16 87.5 0.35 0.71
STT 160219C00090000 C 02/19/16 90.0 0.17 0.56
STT 160219C00095000 C 02/19/16 95.0 0.00 0.50
STT 160219C00100000 C 02/19/16 100.0 0.00 0.37
STT 160219C00105000 C 02/19/16 105.0 0.00 0.25
STT 160219C00110000 C 02/19/16 110.0 0.00 0.18
STT 160219C00115000 C 02/19/16 115.0 0.00 0.16
STT 160219P00037500 P 02/19/16 37.5 0.05 0.50
STT 160219P00040000 P 02/19/16 40.0 0.12 0.52
STT 160219P00042500 P 02/19/16 42.5 0.21 0.59
STT 160219P00045000 P 02/19/16 45.0 0.29 0.67
STT 160219P00047500 P 02/19/16 47.5 0.39 0.86
STT 160219P00050000 P 02/19/16 50.0 0.77 1.04
STT 160219P00055000 P 02/19/16 55.0 1.01 1.56
STT 160219P00060000 P 02/19/16 60.0 1.79 2.47
STT 160219P00062500 P 02/19/16 62.5 2.21 3.10
STT 160219P00065000 P 02/19/16 65.0 3.15 3.90
STT 160219P00067500 P 02/19/16 67.5 4.30 4.90
STT 160219P00070000 P 02/19/16 70.0 5.50 6.05
STT 160219P00072500 P 02/19/16 72.5 6.05 7.50
STT 160219P00075000 P 02/19/16 75.0 7.55 9.10
STT 160219P00077500 P 02/19/16 77.5 9.15 11.00
STT 160219P00080000 P 02/19/16 80.0 11.90 12.90
STT 160219P00082500 P 02/19/16 82.5 13.20 15.05
STT 160219P00085000 P 02/19/16 85.0 15.55 17.15
STT 160219P00087500 P 02/19/16 87.5 17.95 19.45
STT 160219P00090000 P 02/19/16 90.0 20.40 21.75
STT 160219P00095000 P 02/19/16 95.0 25.15 26.80
STT 160219P00100000 P 02/19/16 100.0 30.40 31.60
STT 160219P00105000 P 02/19/16 105.0 35.35 37.55
STT 160219P00110000 P 02/19/16 110.0 38.60 42.35
STT 160219P00115000 P 02/19/16 115.0 43.40 47.35
STT 170120C00037500 C 01/20/17 37.5 31.75 34.30
STT 170120C00040000 C 01/20/17 40.0 28.15 32.60
STT 170120C00042500 C 01/20/17 42.5 26.75 30.00
STT 170120C00045000 C 01/20/17 45.0 24.35 26.25
STT 170120C00047500 C 01/20/17 47.5 22.40 24.15
STT 170120C00050000 C 01/20/17 50.0 20.30 22.15
STT 170120C00055000 C 01/20/17 55.0 16.10 18.30
STT 170120C00060000 C 01/20/17 60.0 12.60 14.85
STT 170120C00062500 C 01/20/17 62.5 10.60 13.20
STT 170120C00065000 C 01/20/17 65.0 9.40 11.25
STT 170120C00067500 C 01/20/17 67.5 8.05 9.80
STT 170120C00070000 C 01/20/17 70.0 6.90 8.45
STT 170120C00072500 C 01/20/17 72.5 5.75 6.85
STT 170120C00075000 C 01/20/17 75.0 4.70 6.00
STT 170120C00077500 C 01/20/17 77.5 3.75 5.05
STT 170120C00080000 C 01/20/17 80.0 2.90 4.25
STT 170120C00082500 C 01/20/17 82.5 2.20 3.65
STT 170120C00085000 C 01/20/17 85.0 1.92 2.73
STT 170120C00087500 C 01/20/17 87.5 1.43 2.26
STT 170120C00090000 C 01/20/17 90.0 1.03 1.88
STT 170120C00095000 C 01/20/17 95.0 0.44 1.36
STT 170120C00100000 C 01/20/17 100.0 0.07 1.00
STT 170120C00105000 C 01/20/17 105.0 0.00 0.89
STT 170120C00110000 C 01/20/17 110.0 0.00 0.62
STT 170120C00115000 C 01/20/17 115.0 0.00 0.42
STT 170120P00037500 P 01/20/17 37.5 0.36 1.10
STT 170120P00040000 P 01/20/17 40.0 0.51 1.25
STT 170120P00042500 P 01/20/17 42.5 0.69 1.44
STT 170120P00045000 P 01/20/17 45.0 0.75 1.67
STT 170120P00047500 P 01/20/17 47.5 1.05 1.96
STT 170120P00050000 P 01/20/17 50.0 1.40 2.30
STT 170120P00055000 P 01/20/17 55.0 2.00 3.60
STT 170120P00060000 P 01/20/17 60.0 3.30 4.80
STT 170120P00062500 P 01/20/17 62.5 4.05 5.65
STT 170120P00065000 P 01/20/17 65.0 6.15 6.65
STT 170120P00067500 P 01/20/17 67.5 6.65 7.80
STT 170120P00070000 P 01/20/17 70.0 6.90 9.05
STT 170120P00072500 P 01/20/17 72.5 9.20 10.40
STT 170120P00075000 P 01/20/17 75.0 9.60 11.90
STT 170120P00077500 P 01/20/17 77.5 11.90 13.55
STT 170120P00080000 P 01/20/17 80.0 12.70 15.25
STT 170120P00082500 P 01/20/17 82.5 14.50 17.10
STT 170120P00085000 P 01/20/17 85.0 16.50 19.05
STT 170120P00087500 P 01/20/17 87.5 18.60 21.05
STT 170120P00090000 P 01/20/17 90.0 20.75 23.05
STT 170120P00095000 P 01/20/17 95.0 25.35 27.80
STT 170120P00100000 P 01/20/17 100.0 30.30 32.55
STT 170120P00105000 P 01/20/17 105.0 34.55 37.55
STT 170120P00110000 P 01/20/17 110.0 38.45 42.30
STT 170120P00115000 P 01/20/17 115.0 43.25 47.10

OPRA data is delayed 15 minutes.