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 (2016-02-12)Premium Content

State Street Corporation (STT)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 160219C00027500 C 02/19/16 27.5 24.55 27.05
STT 160219C00030000 C 02/19/16 30.0 22.05 24.65
STT 160219C00032500 C 02/19/16 32.5 19.65 21.80
STT 160219C00035000 C 02/19/16 35.0 17.20 19.25
STT 160219C00037500 C 02/19/16 37.5 14.70 16.75
STT 160219C00040000 C 02/19/16 40.0 12.05 14.30
STT 160219C00042500 C 02/19/16 42.5 9.45 11.80
STT 160219C00045000 C 02/19/16 45.0 7.40 9.25
STT 160219C00047500 C 02/19/16 47.5 5.00 6.85
STT 160219C00050000 C 02/19/16 50.0 3.90 4.55
STT 160219C00052500 C 02/19/16 52.5 2.09 2.54
STT 160219C00055000 C 02/19/16 55.0 0.87 1.09
STT 160219C00057500 C 02/19/16 57.5 0.24 0.39
STT 160219C00060000 C 02/19/16 60.0 0.02 0.13
STT 160219C00062500 C 02/19/16 62.5 0.00 0.24
STT 160219C00065000 C 02/19/16 65.0 0.00 0.22
STT 160219C00067500 C 02/19/16 67.5 0.00 0.23
STT 160219C00070000 C 02/19/16 70.0 0.00 0.11
STT 160219C00072500 C 02/19/16 72.5 0.00 0.21
STT 160219C00075000 C 02/19/16 75.0 0.00 0.24
STT 160219C00077500 C 02/19/16 77.5 0.00 0.13
STT 160219C00080000 C 02/19/16 80.0 0.00 0.11
STT 160219C00082500 C 02/19/16 82.5 0.00 0.24
STT 160219C00085000 C 02/19/16 85.0 0.00 0.22
STT 160219C00087500 C 02/19/16 87.5 0.00 0.23
STT 160219C00090000 C 02/19/16 90.0 0.00 0.27
STT 160219C00095000 C 02/19/16 95.0 0.00 0.28
STT 160219C00100000 C 02/19/16 100.0 0.00 0.30
STT 160219C00105000 C 02/19/16 105.0 0.00 0.30
STT 160219C00110000 C 02/19/16 110.0 0.00 0.30
STT 160219C00115000 C 02/19/16 115.0 0.00 0.30
STT 160219P00027500 P 02/19/16 27.5 0.00 0.29
STT 160219P00030000 P 02/19/16 30.0 0.00 0.27
STT 160219P00032500 P 02/19/16 32.5 0.00 0.20
STT 160219P00035000 P 02/19/16 35.0 0.00 0.24
STT 160219P00037500 P 02/19/16 37.5 0.00 0.25
STT 160219P00040000 P 02/19/16 40.0 0.00 0.27
STT 160219P00042500 P 02/19/16 42.5 0.00 0.34
STT 160219P00045000 P 02/19/16 45.0 0.04 0.36
STT 160219P00047500 P 02/19/16 47.5 0.15 0.29
STT 160219P00050000 P 02/19/16 50.0 0.39 0.59
STT 160219P00052500 P 02/19/16 52.5 1.06 1.23
STT 160219P00055000 P 02/19/16 55.0 2.25 2.57
STT 160219P00057500 P 02/19/16 57.5 3.80 5.50
STT 160219P00060000 P 02/19/16 60.0 5.95 7.85
STT 160219P00062500 P 02/19/16 62.5 8.30 10.50
STT 160219P00065000 P 02/19/16 65.0 10.70 11.85
STT 160219P00067500 P 02/19/16 67.5 13.30 15.40
STT 160219P00070000 P 02/19/16 70.0 15.80 17.60
STT 160219P00072500 P 02/19/16 72.5 18.30 20.45
STT 160219P00075000 P 02/19/16 75.0 20.80 21.90
STT 160219P00077500 P 02/19/16 77.5 23.15 24.40
STT 160219P00080000 P 02/19/16 80.0 25.80 27.95
STT 160219P00082500 P 02/19/16 82.5 28.25 30.45
STT 160219P00085000 P 02/19/16 85.0 30.75 32.85
STT 160219P00087500 P 02/19/16 87.5 33.25 35.35
STT 160219P00090000 P 02/19/16 90.0 35.75 37.80
STT 160219P00095000 P 02/19/16 95.0 40.75 42.85
STT 160219P00100000 P 02/19/16 100.0 45.75 47.80
STT 160219P00105000 P 02/19/16 105.0 50.75 52.80
STT 160219P00110000 P 02/19/16 110.0 55.75 57.80
STT 160219P00115000 P 02/19/16 115.0 60.75 62.80
STT 160318C00027500 C 03/18/16 27.5 24.75 26.75
STT 160318C00030000 C 03/18/16 30.0 22.15 24.65
STT 160318C00032500 C 03/18/16 32.5 19.75 21.80
STT 160318C00035000 C 03/18/16 35.0 17.30 19.35
STT 160318C00037500 C 03/18/16 37.5 14.85 16.80
STT 160318C00040000 C 03/18/16 40.0 12.25 14.35
STT 160318C00042500 C 03/18/16 42.5 11.15 11.90
STT 160318C00045000 C 03/18/16 45.0 8.85 9.55
STT 160318C00047500 C 03/18/16 47.5 6.80 7.35
STT 160318C00050000 C 03/18/16 50.0 4.90 5.35
STT 160318C00052500 C 03/18/16 52.5 3.20 3.60
STT 160318C00055000 C 03/18/16 55.0 1.92 2.08
STT 160318C00057500 C 03/18/16 57.5 1.02 1.17
STT 160318C00060000 C 03/18/16 60.0 0.48 0.61
STT 160318C00062500 C 03/18/16 62.5 0.20 0.29
STT 160318C00065000 C 03/18/16 65.0 0.06 0.15
STT 160318C00070000 C 03/18/16 70.0 0.00 0.09
STT 160318C00075000 C 03/18/16 75.0 0.00 0.07
STT 160318C00080000 C 03/18/16 80.0 0.00 0.05
STT 160318C00085000 C 03/18/16 85.0 0.00 0.03
STT 160318P00027500 P 03/18/16 27.5 0.00 0.09
STT 160318P00030000 P 03/18/16 30.0 0.00 0.11
STT 160318P00032500 P 03/18/16 32.5 0.01 0.12
STT 160318P00035000 P 03/18/16 35.0 0.03 0.13
STT 160318P00037500 P 03/18/16 37.5 0.03 0.33
STT 160318P00040000 P 03/18/16 40.0 0.03 0.48
STT 160318P00042500 P 03/18/16 42.5 0.26 0.37
STT 160318P00045000 P 03/18/16 45.0 0.47 0.57
STT 160318P00047500 P 03/18/16 47.5 0.77 0.92
STT 160318P00050000 P 03/18/16 50.0 1.33 1.47
STT 160318P00052500 P 03/18/16 52.5 2.13 2.32
STT 160318P00055000 P 03/18/16 55.0 3.30 3.55
STT 160318P00057500 P 03/18/16 57.5 4.85 5.15
STT 160318P00060000 P 03/18/16 60.0 6.55 7.10
STT 160318P00062500 P 03/18/16 62.5 8.75 9.35
STT 160318P00065000 P 03/18/16 65.0 11.05 12.90
STT 160318P00070000 P 03/18/16 70.0 15.80 17.85
STT 160318P00075000 P 03/18/16 75.0 20.75 23.05
STT 160318P00080000 P 03/18/16 80.0 25.75 28.05
STT 160318P00085000 P 03/18/16 85.0 30.80 32.60
STT 160520C00027500 C 05/20/16 27.5 24.60 27.15
STT 160520C00030000 C 05/20/16 30.0 22.15 25.55
STT 160520C00032500 C 05/20/16 32.5 19.20 22.65
STT 160520C00035000 C 05/20/16 35.0 16.85 20.10
STT 160520C00037500 C 05/20/16 37.5 16.20 16.90
STT 160520C00040000 C 05/20/16 40.0 13.85 14.60
STT 160520C00042500 C 05/20/16 42.5 11.60 12.35
STT 160520C00045000 C 05/20/16 45.0 9.60 10.20
STT 160520C00047500 C 05/20/16 47.5 7.70 8.15
STT 160520C00050000 C 05/20/16 50.0 5.95 6.25
STT 160520C00052500 C 05/20/16 52.5 4.45 4.65
STT 160520C00055000 C 05/20/16 55.0 3.20 3.35
STT 160520C00057500 C 05/20/16 57.5 2.18 2.37
STT 160520C00060000 C 05/20/16 60.0 1.42 1.59
STT 160520C00062500 C 05/20/16 62.5 0.89 1.03
STT 160520C00065000 C 05/20/16 65.0 0.53 0.64
STT 160520C00067500 C 05/20/16 67.5 0.30 0.39
STT 160520C00070000 C 05/20/16 70.0 0.17 0.25
STT 160520C00072500 C 05/20/16 72.5 0.02 0.18
STT 160520C00075000 C 05/20/16 75.0 0.01 0.13
STT 160520C00077500 C 05/20/16 77.5 0.00 0.13
STT 160520C00080000 C 05/20/16 80.0 0.00 0.13
STT 160520C00085000 C 05/20/16 85.0 0.00 0.08
STT 160520C00090000 C 05/20/16 90.0 0.00 0.07
STT 160520C00095000 C 05/20/16 95.0 0.00 0.06
STT 160520C00100000 C 05/20/16 100.0 0.00 0.05
STT 160520C00105000 C 05/20/16 105.0 0.00 0.04
STT 160520P00027500 P 05/20/16 27.5 0.03 0.27
STT 160520P00030000 P 05/20/16 30.0 0.04 0.35
STT 160520P00032500 P 05/20/16 32.5 0.08 0.45
STT 160520P00035000 P 05/20/16 35.0 0.13 0.52
STT 160520P00037500 P 05/20/16 37.5 0.33 0.53
STT 160520P00040000 P 05/20/16 40.0 0.65 0.72
STT 160520P00042500 P 05/20/16 42.5 0.95 1.03
STT 160520P00045000 P 05/20/16 45.0 1.33 1.47
STT 160520P00047500 P 05/20/16 47.5 1.87 2.04
STT 160520P00050000 P 05/20/16 50.0 2.63 2.82
STT 160520P00052500 P 05/20/16 52.5 3.60 3.80
STT 160520P00055000 P 05/20/16 55.0 4.80 5.05
STT 160520P00057500 P 05/20/16 57.5 6.30 6.55
STT 160520P00060000 P 05/20/16 60.0 7.80 8.30
STT 160520P00062500 P 05/20/16 62.5 9.70 10.40
STT 160520P00065000 P 05/20/16 65.0 11.80 12.45
STT 160520P00067500 P 05/20/16 67.5 14.05 14.80
STT 160520P00070000 P 05/20/16 70.0 15.85 18.80
STT 160520P00072500 P 05/20/16 72.5 18.45 20.90
STT 160520P00075000 P 05/20/16 75.0 20.90 23.95
STT 160520P00077500 P 05/20/16 77.5 23.35 26.15
STT 160520P00080000 P 05/20/16 80.0 25.85 28.90
STT 160520P00085000 P 05/20/16 85.0 30.85 33.85
STT 160520P00090000 P 05/20/16 90.0 35.80 38.90
STT 160520P00095000 P 05/20/16 95.0 40.80 43.90
STT 160520P00100000 P 05/20/16 100.0 45.80 48.85
STT 160520P00105000 P 05/20/16 105.0 50.80 53.90
STT 160819C00027500 C 08/19/16 27.5 24.90 27.20
STT 160819C00030000 C 08/19/16 30.0 22.45 25.55
STT 160819C00032500 C 08/19/16 32.5 19.35 22.35
STT 160819C00035000 C 08/19/16 35.0 18.80 19.55
STT 160819C00037500 C 08/19/16 37.5 16.45 17.20
STT 160819C00040000 C 08/19/16 40.0 14.20 15.00
STT 160819C00042500 C 08/19/16 42.5 12.15 12.90
STT 160819C00045000 C 08/19/16 45.0 10.05 10.90
STT 160819C00047500 C 08/19/16 47.5 8.45 9.05
STT 160819C00050000 C 08/19/16 50.0 6.80 7.40
STT 160819C00052500 C 08/19/16 52.5 5.40 5.90
STT 160819C00055000 C 08/19/16 55.0 4.15 4.60
STT 160819C00057500 C 08/19/16 57.5 3.10 3.45
STT 160819C00060000 C 08/19/16 60.0 2.25 2.61
STT 160819C00062500 C 08/19/16 62.5 1.60 1.91
STT 160819C00065000 C 08/19/16 65.0 1.12 1.33
STT 160819C00067500 C 08/19/16 67.5 0.73 0.96
STT 160819C00070000 C 08/19/16 70.0 0.40 0.68
STT 160819C00072500 C 08/19/16 72.5 0.29 0.45
STT 160819C00075000 C 08/19/16 75.0 0.00 0.46
STT 160819C00080000 C 08/19/16 80.0 0.00 0.29
STT 160819C00085000 C 08/19/16 85.0 0.00 0.17
STT 160819C00090000 C 08/19/16 90.0 0.00 0.11
STT 160819C00095000 C 08/19/16 95.0 0.00 0.08
STT 160819P00027500 P 08/19/16 27.5 0.06 0.53
STT 160819P00030000 P 08/19/16 30.0 0.17 0.65
STT 160819P00032500 P 08/19/16 32.5 0.31 0.65
STT 160819P00035000 P 08/19/16 35.0 0.60 0.77
STT 160819P00037500 P 08/19/16 37.5 0.75 1.04
STT 160819P00040000 P 08/19/16 40.0 1.17 1.36
STT 160819P00042500 P 08/19/16 42.5 1.57 1.96
STT 160819P00045000 P 08/19/16 45.0 2.14 2.76
STT 160819P00047500 P 08/19/16 47.5 2.81 3.20
STT 160819P00050000 P 08/19/16 50.0 3.65 4.05
STT 160819P00052500 P 08/19/16 52.5 4.65 5.10
STT 160819P00055000 P 08/19/16 55.0 5.90 6.40
STT 160819P00057500 P 08/19/16 57.5 7.30 7.95
STT 160819P00060000 P 08/19/16 60.0 9.00 9.65
STT 160819P00062500 P 08/19/16 62.5 10.65 11.40
STT 160819P00065000 P 08/19/16 65.0 12.60 13.55
STT 160819P00067500 P 08/19/16 67.5 14.70 15.65
STT 160819P00070000 P 08/19/16 70.0 16.95 17.80
STT 160819P00072500 P 08/19/16 72.5 19.20 20.05
STT 160819P00075000 P 08/19/16 75.0 20.65 23.30
STT 160819P00080000 P 08/19/16 80.0 26.00 28.95
STT 160819P00085000 P 08/19/16 85.0 30.90 33.15
STT 160819P00090000 P 08/19/16 90.0 35.80 38.90
STT 160819P00095000 P 08/19/16 95.0 40.75 44.00
STT 170120C00027500 C 01/20/17 27.5 24.70 27.60
STT 170120C00030000 C 01/20/17 30.0 22.30 24.60
STT 170120C00032500 C 01/20/17 32.5 21.20 22.10
STT 170120C00035000 C 01/20/17 35.0 19.05 19.85
STT 170120C00037500 C 01/20/17 37.5 16.75 17.65
STT 170120C00040000 C 01/20/17 40.0 14.65 15.60
STT 170120C00042500 C 01/20/17 42.5 12.65 13.55
STT 170120C00045000 C 01/20/17 45.0 11.15 11.75
STT 170120C00047500 C 01/20/17 47.5 9.45 10.15
STT 170120C00050000 C 01/20/17 50.0 7.90 8.45
STT 170120C00052500 C 01/20/17 52.5 6.55 7.00
STT 170120C00055000 C 01/20/17 55.0 5.35 5.75
STT 170120C00057500 C 01/20/17 57.5 4.15 4.60
STT 170120C00060000 C 01/20/17 60.0 3.40 3.90
STT 170120C00062500 C 01/20/17 62.5 2.55 3.05
STT 170120C00065000 C 01/20/17 65.0 1.94 2.39
STT 170120C00067500 C 01/20/17 67.5 1.45 1.83
STT 170120C00070000 C 01/20/17 70.0 0.99 1.44
STT 170120C00072500 C 01/20/17 72.5 0.80 1.04
STT 170120C00075000 C 01/20/17 75.0 0.59 0.96
STT 170120C00077500 C 01/20/17 77.5 0.06 0.76
STT 170120C00080000 C 01/20/17 80.0 0.00 0.59
STT 170120C00082500 C 01/20/17 82.5 0.00 0.49
STT 170120C00085000 C 01/20/17 85.0 0.00 0.38
STT 170120C00087500 C 01/20/17 87.5 0.00 0.30
STT 170120C00090000 C 01/20/17 90.0 0.00 0.26
STT 170120C00095000 C 01/20/17 95.0 0.00 0.17
STT 170120C00100000 C 01/20/17 100.0 0.00 0.13
STT 170120C00105000 C 01/20/17 105.0 0.00 0.09
STT 170120C00110000 C 01/20/17 110.0 0.00 0.06
STT 170120C00115000 C 01/20/17 115.0 0.00 0.05
STT 170120P00027500 P 01/20/17 27.5 0.39 1.08
STT 170120P00030000 P 01/20/17 30.0 0.35 1.27
STT 170120P00032500 P 01/20/17 32.5 0.66 1.36
STT 170120P00035000 P 01/20/17 35.0 0.91 1.61
STT 170120P00037500 P 01/20/17 37.5 1.61 2.13
STT 170120P00040000 P 01/20/17 40.0 2.04 2.50
STT 170120P00042500 P 01/20/17 42.5 2.59 2.97
STT 170120P00045000 P 01/20/17 45.0 3.25 3.65
STT 170120P00047500 P 01/20/17 47.5 4.15 4.50
STT 170120P00050000 P 01/20/17 50.0 5.10 5.65
STT 170120P00052500 P 01/20/17 52.5 6.15 6.70
STT 170120P00055000 P 01/20/17 55.0 7.45 8.10
STT 170120P00057500 P 01/20/17 57.5 8.80 9.65
STT 170120P00060000 P 01/20/17 60.0 10.60 11.25
STT 170120P00062500 P 01/20/17 62.5 12.10 12.95
STT 170120P00065000 P 01/20/17 65.0 13.85 14.90
STT 170120P00067500 P 01/20/17 67.5 15.80 16.95
STT 170120P00070000 P 01/20/17 70.0 17.85 19.00
STT 170120P00072500 P 01/20/17 72.5 20.00 21.15
STT 170120P00075000 P 01/20/17 75.0 22.35 23.40
STT 170120P00077500 P 01/20/17 77.5 24.40 25.65
STT 170120P00080000 P 01/20/17 80.0 26.45 28.75
STT 170120P00082500 P 01/20/17 82.5 28.95 31.25
STT 170120P00085000 P 01/20/17 85.0 31.35 33.65
STT 170120P00087500 P 01/20/17 87.5 33.80 36.10
STT 170120P00090000 P 01/20/17 90.0 36.25 38.55
STT 170120P00095000 P 01/20/17 95.0 41.20 43.50
STT 170120P00100000 P 01/20/17 100.0 46.15 48.45
STT 170120P00105000 P 01/20/17 105.0 51.10 53.40
STT 170120P00110000 P 01/20/17 110.0 56.10 58.40
STT 170120P00115000 P 01/20/17 115.0 61.05 63.35

OPRA data is delayed 15 minutes.