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 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 150821C00042500 C 08/21/15 42.5 34.35 34.85
STT 150821C00045000 C 08/21/15 45.0 31.85 32.70
STT 150821C00047500 C 08/21/15 47.5 29.35 29.85
STT 150821C00050000 C 08/21/15 50.0 26.85 27.25
STT 150821C00055000 C 08/21/15 55.0 21.85 22.25
STT 150821C00060000 C 08/21/15 60.0 16.80 17.45
STT 150821C00062500 C 08/21/15 62.5 14.30 14.80
STT 150821C00065000 C 08/21/15 65.0 11.75 12.25
STT 150821C00067500 C 08/21/15 67.5 9.25 9.80
STT 150821C00070000 C 08/21/15 70.0 6.75 7.35
STT 150821C00072500 C 08/21/15 72.5 4.35 4.90
STT 150821C00075000 C 08/21/15 75.0 2.60 2.75
STT 150821C00077500 C 08/21/15 77.5 1.03 1.10
STT 150821C00080000 C 08/21/15 80.0 0.20 0.28
STT 150821C00082500 C 08/21/15 82.5 0.04 0.12
STT 150821C00085000 C 08/21/15 85.0 0.00 0.04
STT 150821C00087500 C 08/21/15 87.5 0.00 0.03
STT 150821C00090000 C 08/21/15 90.0 0.00 0.03
STT 150821C00095000 C 08/21/15 95.0 0.00 0.03
STT 150821C00100000 C 08/21/15 100.0 0.00 0.03
STT 150821P00042500 P 08/21/15 42.5 0.00 0.03
STT 150821P00045000 P 08/21/15 45.0 0.00 0.03
STT 150821P00047500 P 08/21/15 47.5 0.00 0.03
STT 150821P00050000 P 08/21/15 50.0 0.00 0.03
STT 150821P00055000 P 08/21/15 55.0 0.00 0.04
STT 150821P00060000 P 08/21/15 60.0 0.00 0.05
STT 150821P00062500 P 08/21/15 62.5 0.00 0.08
STT 150821P00065000 P 08/21/15 65.0 0.01 0.18
STT 150821P00067500 P 08/21/15 67.5 0.02 0.15
STT 150821P00070000 P 08/21/15 70.0 0.06 0.09
STT 150821P00072500 P 08/21/15 72.5 0.19 0.33
STT 150821P00075000 P 08/21/15 75.0 0.49 0.57
STT 150821P00077500 P 08/21/15 77.5 1.36 1.56
STT 150821P00080000 P 08/21/15 80.0 3.00 3.50
STT 150821P00082500 P 08/21/15 82.5 5.30 5.75
STT 150821P00085000 P 08/21/15 85.0 7.75 8.10
STT 150821P00087500 P 08/21/15 87.5 10.25 10.60
STT 150821P00090000 P 08/21/15 90.0 12.60 13.10
STT 150821P00095000 P 08/21/15 95.0 17.60 18.10
STT 150821P00100000 P 08/21/15 100.0 22.65 23.10
STT 150918C00040000 C 09/18/15 40.0 36.80 37.55
STT 150918C00042500 C 09/18/15 42.5 34.30 34.90
STT 150918C00045000 C 09/18/15 45.0 31.80 32.25
STT 150918C00047500 C 09/18/15 47.5 29.30 29.75
STT 150918C00050000 C 09/18/15 50.0 26.80 27.25
STT 150918C00055000 C 09/18/15 55.0 21.75 22.30
STT 150918C00060000 C 09/18/15 60.0 16.70 17.50
STT 150918C00065000 C 09/18/15 65.0 11.70 12.40
STT 150918C00070000 C 09/18/15 70.0 6.90 7.60
STT 150918C00072500 C 09/18/15 72.5 5.20 5.40
STT 150918C00075000 C 09/18/15 75.0 3.20 3.40
STT 150918C00077500 C 09/18/15 77.5 1.67 1.79
STT 150918C00080000 C 09/18/15 80.0 0.72 0.81
STT 150918C00082500 C 09/18/15 82.5 0.13 0.32
STT 150918C00085000 C 09/18/15 85.0 0.04 0.13
STT 150918C00087500 C 09/18/15 87.5 0.00 0.09
STT 150918C00090000 C 09/18/15 90.0 0.00 0.04
STT 150918C00095000 C 09/18/15 95.0 0.00 0.03
STT 150918C00100000 C 09/18/15 100.0 0.00 0.03
STT 150918C00105000 C 09/18/15 105.0 0.00 0.03
STT 150918C00110000 C 09/18/15 110.0 0.00 0.03
STT 150918C00115000 C 09/18/15 115.0 0.00 0.03
STT 150918P00040000 P 09/18/15 40.0 0.00 0.03
STT 150918P00042500 P 09/18/15 42.5 0.00 0.03
STT 150918P00045000 P 09/18/15 45.0 0.00 0.03
STT 150918P00047500 P 09/18/15 47.5 0.00 0.03
STT 150918P00050000 P 09/18/15 50.0 0.00 0.04
STT 150918P00055000 P 09/18/15 55.0 0.01 0.09
STT 150918P00060000 P 09/18/15 60.0 0.01 0.24
STT 150918P00065000 P 09/18/15 65.0 0.09 0.34
STT 150918P00070000 P 09/18/15 70.0 0.32 0.50
STT 150918P00072500 P 09/18/15 72.5 0.56 0.65
STT 150918P00075000 P 09/18/15 75.0 1.09 1.17
STT 150918P00077500 P 09/18/15 77.5 2.02 2.19
STT 150918P00080000 P 09/18/15 80.0 3.50 3.95
STT 150918P00082500 P 09/18/15 82.5 5.50 6.10
STT 150918P00085000 P 09/18/15 85.0 7.80 8.35
STT 150918P00087500 P 09/18/15 87.5 10.30 10.65
STT 150918P00090000 P 09/18/15 90.0 12.75 13.10
STT 150918P00095000 P 09/18/15 95.0 17.60 18.10
STT 150918P00100000 P 09/18/15 100.0 22.70 23.10
STT 150918P00105000 P 09/18/15 105.0 27.60 28.10
STT 150918P00110000 P 09/18/15 110.0 32.60 33.10
STT 150918P00115000 P 09/18/15 115.0 37.60 38.10
STT 151120C00037500 C 11/20/15 37.5 37.95 40.05
STT 151120C00040000 C 11/20/15 40.0 35.75 37.35
STT 151120C00042500 C 11/20/15 42.5 34.35 34.85
STT 151120C00045000 C 11/20/15 45.0 31.85 32.55
STT 151120C00047500 C 11/20/15 47.5 29.35 29.85
STT 151120C00050000 C 11/20/15 50.0 26.80 27.40
STT 151120C00055000 C 11/20/15 55.0 21.70 22.60
STT 151120C00060000 C 11/20/15 60.0 16.70 17.50
STT 151120C00065000 C 11/20/15 65.0 11.85 12.80
STT 151120C00067500 C 11/20/15 67.5 9.55 10.35
STT 151120C00070000 C 11/20/15 70.0 7.45 8.25
STT 151120C00072500 C 11/20/15 72.5 5.90 6.25
STT 151120C00075000 C 11/20/15 75.0 4.30 4.50
STT 151120C00077500 C 11/20/15 77.5 2.84 3.05
STT 151120C00080000 C 11/20/15 80.0 1.77 1.89
STT 151120C00082500 C 11/20/15 82.5 1.02 1.12
STT 151120C00085000 C 11/20/15 85.0 0.47 0.63
STT 151120C00087500 C 11/20/15 87.5 0.17 0.50
STT 151120C00090000 C 11/20/15 90.0 0.04 0.39
STT 151120C00095000 C 11/20/15 95.0 0.02 0.15
STT 151120C00100000 C 11/20/15 100.0 0.00 0.08
STT 151120C00105000 C 11/20/15 105.0 0.00 0.05
STT 151120C00110000 C 11/20/15 110.0 0.00 0.04
STT 151120P00037500 P 11/20/15 37.5 0.00 0.05
STT 151120P00040000 P 11/20/15 40.0 0.01 0.06
STT 151120P00042500 P 11/20/15 42.5 0.02 0.07
STT 151120P00045000 P 11/20/15 45.0 0.01 0.10
STT 151120P00047500 P 11/20/15 47.5 0.03 0.14
STT 151120P00050000 P 11/20/15 50.0 0.03 0.23
STT 151120P00055000 P 11/20/15 55.0 0.06 0.42
STT 151120P00060000 P 11/20/15 60.0 0.22 0.53
STT 151120P00065000 P 11/20/15 65.0 0.50 0.71
STT 151120P00067500 P 11/20/15 67.5 0.73 0.92
STT 151120P00070000 P 11/20/15 70.0 1.09 1.25
STT 151120P00072500 P 11/20/15 72.5 1.62 1.77
STT 151120P00075000 P 11/20/15 75.0 2.39 2.65
STT 151120P00077500 P 11/20/15 77.5 3.50 3.95
STT 151120P00080000 P 11/20/15 80.0 4.85 5.45
STT 151120P00082500 P 11/20/15 82.5 6.55 7.30
STT 151120P00085000 P 11/20/15 85.0 8.55 9.40
STT 151120P00087500 P 11/20/15 87.5 10.70 11.50
STT 151120P00090000 P 11/20/15 90.0 13.05 13.80
STT 151120P00095000 P 11/20/15 95.0 17.80 18.60
STT 151120P00100000 P 11/20/15 100.0 22.50 23.55
STT 151120P00105000 P 11/20/15 105.0 27.45 28.50
STT 151120P00110000 P 11/20/15 110.0 32.65 33.45
STT 160115C00035000 C 01/15/16 35.0 40.10 42.55
STT 160115C00037500 C 01/15/16 37.5 37.75 40.05
STT 160115C00040000 C 01/15/16 40.0 36.20 37.30
STT 160115C00042500 C 01/15/16 42.5 32.45 35.10
STT 160115C00045000 C 01/15/16 45.0 30.45 32.45
STT 160115C00047500 C 01/15/16 47.5 29.30 29.95
STT 160115C00050000 C 01/15/16 50.0 26.80 27.35
STT 160115C00055000 C 01/15/16 55.0 21.75 22.75
STT 160115C00057500 C 01/15/16 57.5 19.20 20.00
STT 160115C00060000 C 01/15/16 60.0 16.80 17.70
STT 160115C00062500 C 01/15/16 62.5 14.40 15.30
STT 160115C00065000 C 01/15/16 65.0 12.05 12.95
STT 160115C00067500 C 01/15/16 67.5 9.90 10.85
STT 160115C00070000 C 01/15/16 70.0 7.90 8.65
STT 160115C00072500 C 01/15/16 72.5 6.25 6.80
STT 160115C00075000 C 01/15/16 75.0 4.85 5.15
STT 160115C00077500 C 01/15/16 77.5 3.30 3.70
STT 160115C00080000 C 01/15/16 80.0 2.24 2.60
STT 160115C00082500 C 01/15/16 82.5 1.53 1.72
STT 160115C00085000 C 01/15/16 85.0 0.92 1.08
STT 160115C00087500 C 01/15/16 87.5 0.39 0.71
STT 160115C00090000 C 01/15/16 90.0 0.19 0.54
STT 160115C00095000 C 01/15/16 95.0 0.01 0.33
STT 160115C00100000 C 01/15/16 100.0 0.00 0.17
STT 160115C00105000 C 01/15/16 105.0 0.00 0.08
STT 160115C00110000 C 01/15/16 110.0 0.00 0.07
STT 160115P00035000 P 01/15/16 35.0 0.00 0.09
STT 160115P00037500 P 01/15/16 37.5 0.00 0.10
STT 160115P00040000 P 01/15/16 40.0 0.00 0.12
STT 160115P00042500 P 01/15/16 42.5 0.00 0.17
STT 160115P00045000 P 01/15/16 45.0 0.00 0.27
STT 160115P00047500 P 01/15/16 47.5 0.02 0.34
STT 160115P00050000 P 01/15/16 50.0 0.07 0.45
STT 160115P00055000 P 01/15/16 55.0 0.19 0.54
STT 160115P00057500 P 01/15/16 57.5 0.28 0.63
STT 160115P00060000 P 01/15/16 60.0 0.37 0.75
STT 160115P00062500 P 01/15/16 62.5 0.55 0.92
STT 160115P00065000 P 01/15/16 65.0 0.80 1.15
STT 160115P00067500 P 01/15/16 67.5 1.17 1.31
STT 160115P00070000 P 01/15/16 70.0 1.61 1.96
STT 160115P00072500 P 01/15/16 72.5 2.29 2.65
STT 160115P00075000 P 01/15/16 75.0 3.15 3.60
STT 160115P00077500 P 01/15/16 77.5 4.30 4.80
STT 160115P00080000 P 01/15/16 80.0 5.50 6.25
STT 160115P00082500 P 01/15/16 82.5 7.25 8.00
STT 160115P00085000 P 01/15/16 85.0 9.10 10.00
STT 160115P00087500 P 01/15/16 87.5 11.15 12.20
STT 160115P00090000 P 01/15/16 90.0 13.35 14.35
STT 160115P00095000 P 01/15/16 95.0 16.85 19.10
STT 160115P00100000 P 01/15/16 100.0 22.95 23.90
STT 160115P00105000 P 01/15/16 105.0 27.20 28.85
STT 160115P00110000 P 01/15/16 110.0 32.65 33.80
STT 160219C00040000 C 02/19/16 40.0 36.15 37.90
STT 160219C00042500 C 02/19/16 42.5 34.35 35.10
STT 160219C00045000 C 02/19/16 45.0 31.80 32.45
STT 160219C00047500 C 02/19/16 47.5 29.30 30.05
STT 160219C00050000 C 02/19/16 50.0 26.75 27.75
STT 160219C00055000 C 02/19/16 55.0 21.70 22.65
STT 160219C00060000 C 02/19/16 60.0 16.90 17.80
STT 160219C00065000 C 02/19/16 65.0 12.15 13.25
STT 160219C00067500 C 02/19/16 67.5 10.05 11.00
STT 160219C00070000 C 02/19/16 70.0 8.25 9.05
STT 160219C00072500 C 02/19/16 72.5 6.65 7.25
STT 160219C00075000 C 02/19/16 75.0 5.15 5.65
STT 160219C00077500 C 02/19/16 77.5 3.90 4.15
STT 160219C00080000 C 02/19/16 80.0 2.66 3.10
STT 160219C00082500 C 02/19/16 82.5 1.80 2.04
STT 160219C00085000 C 02/19/16 85.0 1.18 1.41
STT 160219C00087500 C 02/19/16 87.5 0.59 0.97
STT 160219C00090000 C 02/19/16 90.0 0.30 0.70
STT 160219C00095000 C 02/19/16 95.0 0.06 0.47
STT 160219C00100000 C 02/19/16 100.0 0.00 0.25
STT 160219C00105000 C 02/19/16 105.0 0.00 0.14
STT 160219C00110000 C 02/19/16 110.0 0.00 0.08
STT 160219C00115000 C 02/19/16 115.0 0.00 0.07
STT 160219P00040000 P 02/19/16 40.0 0.00 0.16
STT 160219P00042500 P 02/19/16 42.5 0.01 0.25
STT 160219P00045000 P 02/19/16 45.0 0.03 0.34
STT 160219P00047500 P 02/19/16 47.5 0.05 0.45
STT 160219P00050000 P 02/19/16 50.0 0.07 0.50
STT 160219P00055000 P 02/19/16 55.0 0.24 0.63
STT 160219P00060000 P 02/19/16 60.0 0.54 0.91
STT 160219P00065000 P 02/19/16 65.0 1.06 1.40
STT 160219P00067500 P 02/19/16 67.5 1.48 1.80
STT 160219P00070000 P 02/19/16 70.0 2.00 2.20
STT 160219P00072500 P 02/19/16 72.5 2.71 3.20
STT 160219P00075000 P 02/19/16 75.0 3.65 4.10
STT 160219P00077500 P 02/19/16 77.5 4.60 5.25
STT 160219P00080000 P 02/19/16 80.0 6.05 6.75
STT 160219P00082500 P 02/19/16 82.5 7.55 8.40
STT 160219P00085000 P 02/19/16 85.0 9.35 10.25
STT 160219P00087500 P 02/19/16 87.5 11.30 12.50
STT 160219P00090000 P 02/19/16 90.0 13.35 14.60
STT 160219P00095000 P 02/19/16 95.0 18.25 19.20
STT 160219P00100000 P 02/19/16 100.0 22.85 23.95
STT 160219P00105000 P 02/19/16 105.0 27.55 28.90
STT 160219P00110000 P 02/19/16 110.0 32.75 33.80
STT 160219P00115000 P 02/19/16 115.0 37.35 38.75
STT 170120C00037500 C 01/20/17 37.5 38.60 40.65
STT 170120C00040000 C 01/20/17 40.0 35.35 38.20
STT 170120C00042500 C 01/20/17 42.5 34.30 35.25
STT 170120C00045000 C 01/20/17 45.0 31.75 32.70
STT 170120C00047500 C 01/20/17 47.5 29.30 30.50
STT 170120C00050000 C 01/20/17 50.0 26.70 28.15
STT 170120C00055000 C 01/20/17 55.0 21.95 23.35
STT 170120C00060000 C 01/20/17 60.0 17.45 18.80
STT 170120C00062500 C 01/20/17 62.5 15.25 16.90
STT 170120C00065000 C 01/20/17 65.0 13.25 14.85
STT 170120C00067500 C 01/20/17 67.5 11.35 13.05
STT 170120C00070000 C 01/20/17 70.0 10.00 11.40
STT 170120C00072500 C 01/20/17 72.5 8.45 9.85
STT 170120C00075000 C 01/20/17 75.0 6.95 8.40
STT 170120C00077500 C 01/20/17 77.5 6.10 7.10
STT 170120C00080000 C 01/20/17 80.0 4.80 5.95
STT 170120C00082500 C 01/20/17 82.5 3.80 5.10
STT 170120C00085000 C 01/20/17 85.0 2.95 4.30
STT 170120C00087500 C 01/20/17 87.5 2.25 3.50
STT 170120C00090000 C 01/20/17 90.0 1.97 2.67
STT 170120C00095000 C 01/20/17 95.0 1.06 1.74
STT 170120C00100000 C 01/20/17 100.0 0.44 1.25
STT 170120C00105000 C 01/20/17 105.0 0.14 0.94
STT 170120C00110000 C 01/20/17 110.0 0.02 0.60
STT 170120C00115000 C 01/20/17 115.0 0.00 0.38
STT 170120P00037500 P 01/20/17 37.5 0.08 0.56
STT 170120P00040000 P 01/20/17 40.0 0.13 0.69
STT 170120P00042500 P 01/20/17 42.5 0.22 0.57
STT 170120P00045000 P 01/20/17 45.0 0.32 1.03
STT 170120P00047500 P 01/20/17 47.5 0.48 1.19
STT 170120P00050000 P 01/20/17 50.0 0.64 1.37
STT 170120P00055000 P 01/20/17 55.0 1.11 1.76
STT 170120P00060000 P 01/20/17 60.0 1.92 2.61
STT 170120P00062500 P 01/20/17 62.5 2.27 3.15
STT 170120P00065000 P 01/20/17 65.0 2.84 3.80
STT 170120P00067500 P 01/20/17 67.5 3.60 4.55
STT 170120P00070000 P 01/20/17 70.0 4.45 5.40
STT 170120P00072500 P 01/20/17 72.5 5.25 6.35
STT 170120P00075000 P 01/20/17 75.0 6.25 7.45
STT 170120P00077500 P 01/20/17 77.5 7.40 8.75
STT 170120P00080000 P 01/20/17 80.0 8.25 10.15
STT 170120P00082500 P 01/20/17 82.5 10.20 11.55
STT 170120P00085000 P 01/20/17 85.0 11.75 13.40
STT 170120P00087500 P 01/20/17 87.5 13.55 15.20
STT 170120P00090000 P 01/20/17 90.0 15.45 17.00
STT 170120P00095000 P 01/20/17 95.0 19.50 20.90
STT 170120P00100000 P 01/20/17 100.0 23.95 25.15
STT 170120P00105000 P 01/20/17 105.0 27.75 29.55
STT 170120P00110000 P 01/20/17 110.0 31.50 34.25
STT 170120P00115000 P 01/20/17 115.0 37.35 39.05

OPRA data is delayed 15 minutes.