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 Mar 27 2015 11:06AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 150417C00060000 C 04/17/15 60.0 12.80 13.95
STT 150417C00062500 C 04/17/15 62.5 10.10 11.50
STT 150417C00065000 C 04/17/15 65.0 8.05 8.80
STT 150417C00067500 C 04/17/15 67.5 5.60 6.35
STT 150417C00070000 C 04/17/15 70.0 3.55 3.95
STT 150417C00072500 C 04/17/15 72.5 1.72 1.98
STT 150417C00075000 C 04/17/15 75.0 0.60 0.67
STT 150417C00077500 C 04/17/15 77.5 0.12 0.23
STT 150417C00080000 C 04/17/15 80.0 0.01 0.11
STT 150417C00082500 C 04/17/15 82.5 0.00 0.06
STT 150417C00085000 C 04/17/15 85.0 0.00 0.04
STT 150417C00087500 C 04/17/15 87.5 0.00 0.03
STT 150417C00090000 C 04/17/15 90.0 0.00 0.03
STT 150417C00095000 C 04/17/15 95.0 0.00 0.03
STT 150417C00100000 C 04/17/15 100.0 0.00 0.03
STT 150417C00105000 C 04/17/15 105.0 0.00 0.03
STT 150417C00110000 C 04/17/15 110.0 0.00 0.03
STT 150417P00060000 P 04/17/15 60.0 0.02 0.13
STT 150417P00062500 P 04/17/15 62.5 0.02 0.16
STT 150417P00065000 P 04/17/15 65.0 0.08 0.21
STT 150417P00067500 P 04/17/15 67.5 0.17 0.34
STT 150417P00070000 P 04/17/15 70.0 0.46 0.52
STT 150417P00072500 P 04/17/15 72.5 1.09 1.17
STT 150417P00075000 P 04/17/15 75.0 2.42 2.63
STT 150417P00077500 P 04/17/15 77.5 4.25 4.80
STT 150417P00080000 P 04/17/15 80.0 6.55 7.25
STT 150417P00082500 P 04/17/15 82.5 9.05 9.75
STT 150417P00085000 P 04/17/15 85.0 11.15 12.50
STT 150417P00087500 P 04/17/15 87.5 13.65 15.00
STT 150417P00090000 P 04/17/15 90.0 16.15 17.50
STT 150417P00095000 P 04/17/15 95.0 20.70 23.10
STT 150417P00100000 P 04/17/15 100.0 25.50 28.35
STT 150417P00105000 P 04/17/15 105.0 30.15 33.65
STT 150417P00110000 P 04/17/15 110.0 35.40 38.70
STT 150515C00037500 C 05/15/15 37.5 34.55 37.25
STT 150515C00040000 C 05/15/15 40.0 31.65 35.20
STT 150515C00042500 C 05/15/15 42.5 29.20 32.55
STT 150515C00045000 C 05/15/15 45.0 27.80 29.65
STT 150515C00047500 C 05/15/15 47.5 24.90 27.55
STT 150515C00050000 C 05/15/15 50.0 22.80 25.10
STT 150515C00055000 C 05/15/15 55.0 17.80 20.05
STT 150515C00060000 C 05/15/15 60.0 12.95 14.20
STT 150515C00062500 C 05/15/15 62.5 10.60 11.90
STT 150515C00065000 C 05/15/15 65.0 8.30 8.95
STT 150515C00067500 C 05/15/15 67.5 6.30 6.70
STT 150515C00070000 C 05/15/15 70.0 4.20 4.55
STT 150515C00072500 C 05/15/15 72.5 2.65 2.85
STT 150515C00075000 C 05/15/15 75.0 1.43 1.60
STT 150515C00077500 C 05/15/15 77.5 0.69 0.80
STT 150515C00080000 C 05/15/15 80.0 0.24 0.39
STT 150515C00082500 C 05/15/15 82.5 0.06 0.22
STT 150515C00085000 C 05/15/15 85.0 0.03 0.17
STT 150515C00087500 C 05/15/15 87.5 0.01 0.13
STT 150515C00090000 C 05/15/15 90.0 0.00 0.10
STT 150515C00095000 C 05/15/15 95.0 0.00 0.06
STT 150515C00100000 C 05/15/15 100.0 0.00 0.04
STT 150515P00037500 P 05/15/15 37.5 0.00 0.03
STT 150515P00040000 P 05/15/15 40.0 0.00 0.04
STT 150515P00042500 P 05/15/15 42.5 0.00 0.05
STT 150515P00045000 P 05/15/15 45.0 0.01 0.06
STT 150515P00047500 P 05/15/15 47.5 0.01 0.09
STT 150515P00050000 P 05/15/15 50.0 0.02 0.13
STT 150515P00055000 P 05/15/15 55.0 0.05 0.20
STT 150515P00060000 P 05/15/15 60.0 0.14 0.24
STT 150515P00062500 P 05/15/15 62.5 0.22 0.34
STT 150515P00065000 P 05/15/15 65.0 0.39 0.52
STT 150515P00067500 P 05/15/15 67.5 0.71 0.83
STT 150515P00070000 P 05/15/15 70.0 1.22 1.35
STT 150515P00072500 P 05/15/15 72.5 2.05 2.23
STT 150515P00075000 P 05/15/15 75.0 3.30 3.45
STT 150515P00077500 P 05/15/15 77.5 4.80 5.35
STT 150515P00080000 P 05/15/15 80.0 6.85 7.45
STT 150515P00082500 P 05/15/15 82.5 9.15 9.85
STT 150515P00085000 P 05/15/15 85.0 11.40 12.55
STT 150515P00087500 P 05/15/15 87.5 14.05 15.50
STT 150515P00090000 P 05/15/15 90.0 16.35 17.65
STT 150515P00095000 P 05/15/15 95.0 20.55 23.55
STT 150515P00100000 P 05/15/15 100.0 26.35 27.60
STT 150821C00042500 C 08/21/15 42.5 30.15 31.60
STT 150821C00045000 C 08/21/15 45.0 27.20 29.90
STT 150821C00047500 C 08/21/15 47.5 24.90 26.60
STT 150821C00050000 C 08/21/15 50.0 22.65 24.10
STT 150821C00055000 C 08/21/15 55.0 17.50 19.25
STT 150821C00060000 C 08/21/15 60.0 13.45 14.35
STT 150821C00062500 C 08/21/15 62.5 11.20 12.10
STT 150821C00065000 C 08/21/15 65.0 9.15 9.65
STT 150821C00067500 C 08/21/15 67.5 7.45 7.90
STT 150821C00070000 C 08/21/15 70.0 5.65 6.00
STT 150821C00072500 C 08/21/15 72.5 4.20 4.40
STT 150821C00075000 C 08/21/15 75.0 2.96 3.35
STT 150821C00077500 C 08/21/15 77.5 2.01 2.25
STT 150821C00080000 C 08/21/15 80.0 1.27 1.44
STT 150821C00082500 C 08/21/15 82.5 0.84 0.97
STT 150821C00085000 C 08/21/15 85.0 0.34 0.62
STT 150821C00087500 C 08/21/15 87.5 0.16 0.43
STT 150821C00090000 C 08/21/15 90.0 0.14 0.32
STT 150821C00095000 C 08/21/15 95.0 0.03 0.22
STT 150821C00100000 C 08/21/15 100.0 0.01 0.16
STT 150821P00042500 P 08/21/15 42.5 0.04 0.27
STT 150821P00045000 P 08/21/15 45.0 0.08 0.29
STT 150821P00047500 P 08/21/15 47.5 0.12 0.34
STT 150821P00050000 P 08/21/15 50.0 0.20 0.38
STT 150821P00055000 P 08/21/15 55.0 0.41 0.55
STT 150821P00060000 P 08/21/15 60.0 0.72 1.02
STT 150821P00062500 P 08/21/15 62.5 1.03 1.30
STT 150821P00065000 P 08/21/15 65.0 1.40 1.71
STT 150821P00067500 P 08/21/15 67.5 1.95 2.18
STT 150821P00070000 P 08/21/15 70.0 2.82 3.05
STT 150821P00072500 P 08/21/15 72.5 3.60 4.10
STT 150821P00075000 P 08/21/15 75.0 5.05 5.25
STT 150821P00077500 P 08/21/15 77.5 6.30 6.90
STT 150821P00080000 P 08/21/15 80.0 8.05 8.70
STT 150821P00082500 P 08/21/15 82.5 10.05 10.80
STT 150821P00085000 P 08/21/15 85.0 12.25 13.05
STT 150821P00087500 P 08/21/15 87.5 14.50 15.35
STT 150821P00090000 P 08/21/15 90.0 16.05 18.10
STT 150821P00095000 P 08/21/15 95.0 21.20 22.90
STT 150821P00100000 P 08/21/15 100.0 26.30 28.10
STT 151120C00037500 C 11/20/15 37.5 34.65 36.95
STT 151120C00040000 C 11/20/15 40.0 31.85 34.70
STT 151120C00042500 C 11/20/15 42.5 29.35 32.25
STT 151120C00045000 C 11/20/15 45.0 27.20 29.45
STT 151120C00047500 C 11/20/15 47.5 24.75 27.00
STT 151120C00050000 C 11/20/15 50.0 22.30 24.55
STT 151120C00055000 C 11/20/15 55.0 18.30 19.45
STT 151120C00060000 C 11/20/15 60.0 13.70 15.05
STT 151120C00065000 C 11/20/15 65.0 9.90 10.60
STT 151120C00067500 C 11/20/15 67.5 8.10 8.85
STT 151120C00070000 C 11/20/15 70.0 6.45 7.20
STT 151120C00072500 C 11/20/15 72.5 5.05 5.70
STT 151120C00075000 C 11/20/15 75.0 3.85 4.45
STT 151120C00077500 C 11/20/15 77.5 2.84 3.45
STT 151120C00080000 C 11/20/15 80.0 2.00 2.50
STT 151120C00082500 C 11/20/15 82.5 1.46 1.88
STT 151120C00085000 C 11/20/15 85.0 0.95 1.43
STT 151120C00090000 C 11/20/15 90.0 0.35 0.79
STT 151120C00095000 C 11/20/15 95.0 0.08 0.43
STT 151120C00100000 C 11/20/15 100.0 0.01 0.29
STT 151120C00105000 C 11/20/15 105.0 0.00 0.25
STT 151120C00110000 C 11/20/15 110.0 0.00 0.18
STT 151120P00037500 P 11/20/15 37.5 0.03 0.33
STT 151120P00040000 P 11/20/15 40.0 0.07 0.37
STT 151120P00042500 P 11/20/15 42.5 0.14 0.48
STT 151120P00045000 P 11/20/15 45.0 0.21 0.56
STT 151120P00047500 P 11/20/15 47.5 0.30 0.66
STT 151120P00050000 P 11/20/15 50.0 0.41 0.78
STT 151120P00055000 P 11/20/15 55.0 0.74 1.15
STT 151120P00060000 P 11/20/15 60.0 1.36 1.72
STT 151120P00065000 P 11/20/15 65.0 2.29 2.85
STT 151120P00067500 P 11/20/15 67.5 2.99 3.55
STT 151120P00070000 P 11/20/15 70.0 3.85 4.45
STT 151120P00072500 P 11/20/15 72.5 4.85 5.50
STT 151120P00075000 P 11/20/15 75.0 6.15 6.85
STT 151120P00077500 P 11/20/15 77.5 7.50 8.30
STT 151120P00080000 P 11/20/15 80.0 9.20 10.00
STT 151120P00082500 P 11/20/15 82.5 10.80 12.20
STT 151120P00085000 P 11/20/15 85.0 12.95 13.80
STT 151120P00090000 P 11/20/15 90.0 17.30 18.55
STT 151120P00095000 P 11/20/15 95.0 21.00 23.55
STT 151120P00100000 P 11/20/15 100.0 25.90 28.40
STT 151120P00105000 P 11/20/15 105.0 30.85 33.35
STT 151120P00110000 P 11/20/15 110.0 35.80 39.15
STT 160115C00035000 C 01/15/16 35.0 36.65 40.10
STT 160115C00037500 C 01/15/16 37.5 34.15 37.60
STT 160115C00040000 C 01/15/16 40.0 31.70 35.00
STT 160115C00042500 C 01/15/16 42.5 29.20 32.50
STT 160115C00045000 C 01/15/16 45.0 26.60 29.95
STT 160115C00047500 C 01/15/16 47.5 24.35 27.65
STT 160115C00050000 C 01/15/16 50.0 22.00 24.95
STT 160115C00055000 C 01/15/16 55.0 18.45 19.45
STT 160115C00057500 C 01/15/16 57.5 16.15 17.25
STT 160115C00060000 C 01/15/16 60.0 14.05 15.15
STT 160115C00062500 C 01/15/16 62.5 12.05 13.20
STT 160115C00065000 C 01/15/16 65.0 10.35 11.30
STT 160115C00067500 C 01/15/16 67.5 8.55 9.55
STT 160115C00070000 C 01/15/16 70.0 6.95 7.95
STT 160115C00072500 C 01/15/16 72.5 5.55 6.50
STT 160115C00075000 C 01/15/16 75.0 4.45 5.15
STT 160115C00077500 C 01/15/16 77.5 3.40 4.20
STT 160115C00080000 C 01/15/16 80.0 2.50 3.35
STT 160115C00082500 C 01/15/16 82.5 1.86 2.56
STT 160115C00085000 C 01/15/16 85.0 1.29 1.96
STT 160115C00087500 C 01/15/16 87.5 0.82 1.47
STT 160115C00090000 C 01/15/16 90.0 0.54 1.10
STT 160115C00095000 C 01/15/16 95.0 0.18 0.68
STT 160115C00100000 C 01/15/16 100.0 0.04 0.44
STT 160115C00105000 C 01/15/16 105.0 0.00 0.33
STT 160115C00110000 C 01/15/16 110.0 0.00 0.25
STT 160115P00035000 P 01/15/16 35.0 0.04 0.43
STT 160115P00037500 P 01/15/16 37.5 0.05 0.47
STT 160115P00040000 P 01/15/16 40.0 0.10 0.54
STT 160115P00042500 P 01/15/16 42.5 0.18 0.62
STT 160115P00045000 P 01/15/16 45.0 0.28 0.72
STT 160115P00047500 P 01/15/16 47.5 0.39 0.85
STT 160115P00050000 P 01/15/16 50.0 0.60 1.05
STT 160115P00055000 P 01/15/16 55.0 1.02 1.47
STT 160115P00057500 P 01/15/16 57.5 1.34 1.84
STT 160115P00060000 P 01/15/16 60.0 1.72 2.29
STT 160115P00062500 P 01/15/16 62.5 2.22 2.85
STT 160115P00065000 P 01/15/16 65.0 2.83 3.55
STT 160115P00067500 P 01/15/16 67.5 3.55 4.35
STT 160115P00070000 P 01/15/16 70.0 4.50 5.35
STT 160115P00072500 P 01/15/16 72.5 5.60 6.45
STT 160115P00075000 P 01/15/16 75.0 6.80 7.80
STT 160115P00077500 P 01/15/16 77.5 8.25 9.30
STT 160115P00080000 P 01/15/16 80.0 9.90 10.95
STT 160115P00082500 P 01/15/16 82.5 11.60 12.80
STT 160115P00085000 P 01/15/16 85.0 13.50 14.75
STT 160115P00087500 P 01/15/16 87.5 15.55 16.80
STT 160115P00090000 P 01/15/16 90.0 17.55 19.10
STT 160115P00095000 P 01/15/16 95.0 22.15 23.60
STT 160115P00100000 P 01/15/16 100.0 26.00 29.35
STT 160115P00105000 P 01/15/16 105.0 30.90 34.20
STT 160115P00110000 P 01/15/16 110.0 35.85 39.25
STT 170120C00037500 C 01/20/17 37.5 34.05 37.95
STT 170120C00040000 C 01/20/17 40.0 31.25 35.55
STT 170120C00042500 C 01/20/17 42.5 29.00 33.15
STT 170120C00045000 C 01/20/17 45.0 28.20 29.55
STT 170120C00047500 C 01/20/17 47.5 25.85 27.30
STT 170120C00050000 C 01/20/17 50.0 23.55 25.20
STT 170120C00055000 C 01/20/17 55.0 19.25 21.05
STT 170120C00060000 C 01/20/17 60.0 15.35 17.20
STT 170120C00062500 C 01/20/17 62.5 13.60 15.50
STT 170120C00065000 C 01/20/17 65.0 12.00 13.90
STT 170120C00067500 C 01/20/17 67.5 10.50 12.35
STT 170120C00070000 C 01/20/17 70.0 9.30 10.95
STT 170120C00072500 C 01/20/17 72.5 8.05 9.60
STT 170120C00075000 C 01/20/17 75.0 6.75 8.45
STT 170120C00077500 C 01/20/17 77.5 5.80 7.35
STT 170120C00080000 C 01/20/17 80.0 5.05 6.40
STT 170120C00082500 C 01/20/17 82.5 4.15 5.55
STT 170120C00085000 C 01/20/17 85.0 3.45 4.65
STT 170120C00090000 C 01/20/17 90.0 2.25 3.45
STT 170120C00095000 C 01/20/17 95.0 1.63 2.49
STT 170120C00100000 C 01/20/17 100.0 0.98 1.74
STT 170120C00105000 C 01/20/17 105.0 0.56 1.39
STT 170120C00110000 C 01/20/17 110.0 0.26 1.09
STT 170120C00115000 C 01/20/17 115.0 0.10 0.89
STT 170120P00037500 P 01/20/17 37.5 0.47 1.19
STT 170120P00040000 P 01/20/17 40.0 0.62 1.38
STT 170120P00042500 P 01/20/17 42.5 0.84 1.60
STT 170120P00045000 P 01/20/17 45.0 1.10 1.87
STT 170120P00047500 P 01/20/17 47.5 1.40 2.19
STT 170120P00050000 P 01/20/17 50.0 1.76 2.50
STT 170120P00055000 P 01/20/17 55.0 2.59 3.55
STT 170120P00060000 P 01/20/17 60.0 3.80 4.90
STT 170120P00062500 P 01/20/17 62.5 4.55 5.75
STT 170120P00065000 P 01/20/17 65.0 5.40 6.65
STT 170120P00067500 P 01/20/17 67.5 6.35 7.65
STT 170120P00070000 P 01/20/17 70.0 7.40 8.80
STT 170120P00072500 P 01/20/17 72.5 8.60 10.25
STT 170120P00075000 P 01/20/17 75.0 9.90 11.40
STT 170120P00077500 P 01/20/17 77.5 11.20 12.90
STT 170120P00080000 P 01/20/17 80.0 12.65 14.80
STT 170120P00082500 P 01/20/17 82.5 14.25 16.20
STT 170120P00085000 P 01/20/17 85.0 15.90 18.25
STT 170120P00090000 P 01/20/17 90.0 19.65 21.75
STT 170120P00095000 P 01/20/17 95.0 23.75 26.10
STT 170120P00100000 P 01/20/17 100.0 28.15 30.45
STT 170120P00105000 P 01/20/17 105.0 32.70 34.85
STT 170120P00110000 P 01/20/17 110.0 37.40 39.55
STT 170120P00115000 P 01/20/17 115.0 40.50 45.30

OPRA data is delayed 15 minutes.