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 (2014-11-14)Premium Content

State Street Corporation (STT)
As of Jan 28 2015 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 150220C00035000 C 02/20/15 35.0 35.70 39.10
STT 150220C00037500 C 02/20/15 37.5 34.25 36.65
STT 150220C00040000 C 02/20/15 40.0 31.95 34.10
STT 150220C00042500 C 02/20/15 42.5 28.30 31.75
STT 150220C00045000 C 02/20/15 45.0 26.80 29.25
STT 150220C00047500 C 02/20/15 47.5 24.45 26.35
STT 150220C00050000 C 02/20/15 50.0 22.05 23.55
STT 150220C00055000 C 02/20/15 55.0 16.80 18.60
STT 150220C00060000 C 02/20/15 60.0 12.05 13.50
STT 150220C00062500 C 02/20/15 62.5 9.70 11.00
STT 150220C00065000 C 02/20/15 65.0 7.30 8.10
STT 150220C00067500 C 02/20/15 67.5 5.00 5.85
STT 150220C00070000 C 02/20/15 70.0 3.00 3.35
STT 150220C00072500 C 02/20/15 72.5 1.48 1.61
STT 150220C00075000 C 02/20/15 75.0 0.50 0.61
STT 150220C00077500 C 02/20/15 77.5 0.15 0.27
STT 150220C00080000 C 02/20/15 80.0 0.06 0.10
STT 150220C00082500 C 02/20/15 82.5 0.01 0.12
STT 150220C00085000 C 02/20/15 85.0 0.00 0.08
STT 150220C00087500 C 02/20/15 87.5 0.00 0.07
STT 150220C00090000 C 02/20/15 90.0 0.00 0.05
STT 150220C00095000 C 02/20/15 95.0 0.00 0.03
STT 150220C00100000 C 02/20/15 100.0 0.00 0.03
STT 150220P00035000 P 02/20/15 35.0 0.00 0.02
STT 150220P00037500 P 02/20/15 37.5 0.00 0.02
STT 150220P00040000 P 02/20/15 40.0 0.00 0.03
STT 150220P00042500 P 02/20/15 42.5 0.00 0.03
STT 150220P00045000 P 02/20/15 45.0 0.00 0.03
STT 150220P00047500 P 02/20/15 47.5 0.00 0.04
STT 150220P00050000 P 02/20/15 50.0 0.00 0.05
STT 150220P00055000 P 02/20/15 55.0 0.00 0.12
STT 150220P00060000 P 02/20/15 60.0 0.02 0.12
STT 150220P00062500 P 02/20/15 62.5 0.04 0.22
STT 150220P00065000 P 02/20/15 65.0 0.06 0.23
STT 150220P00067500 P 02/20/15 67.5 0.16 0.38
STT 150220P00070000 P 02/20/15 70.0 0.63 0.78
STT 150220P00072500 P 02/20/15 72.5 1.44 1.50
STT 150220P00075000 P 02/20/15 75.0 2.93 3.35
STT 150220P00077500 P 02/20/15 77.5 4.85 5.55
STT 150220P00080000 P 02/20/15 80.0 6.65 7.95
STT 150220P00082500 P 02/20/15 82.5 9.10 10.40
STT 150220P00085000 P 02/20/15 85.0 11.60 12.90
STT 150220P00087500 P 02/20/15 87.5 13.85 15.65
STT 150220P00090000 P 02/20/15 90.0 16.35 18.25
STT 150220P00095000 P 02/20/15 95.0 20.90 24.25
STT 150220P00100000 P 02/20/15 100.0 26.15 28.10
STT 150320C00055000 C 03/20/15 55.0 17.15 18.50
STT 150320C00060000 C 03/20/15 60.0 12.00 13.75
STT 150320C00065000 C 03/20/15 65.0 7.65 8.65
STT 150320C00067500 C 03/20/15 67.5 5.70 6.30
STT 150320C00070000 C 03/20/15 70.0 3.70 4.00
STT 150320C00072500 C 03/20/15 72.5 2.19 2.39
STT 150320C00075000 C 03/20/15 75.0 1.14 1.27
STT 150320C00077500 C 03/20/15 77.5 0.50 0.60
STT 150320C00080000 C 03/20/15 80.0 0.20 0.39
STT 150320C00082500 C 03/20/15 82.5 0.06 0.23
STT 150320C00085000 C 03/20/15 85.0 0.01 0.19
STT 150320C00090000 C 03/20/15 90.0 0.00 0.09
STT 150320C00095000 C 03/20/15 95.0 0.00 0.05
STT 150320C00100000 C 03/20/15 100.0 0.00 0.03
STT 150320C00105000 C 03/20/15 105.0 0.00 0.03
STT 150320P00055000 P 03/20/15 55.0 0.04 0.22
STT 150320P00060000 P 03/20/15 60.0 0.10 0.27
STT 150320P00065000 P 03/20/15 65.0 0.32 0.52
STT 150320P00067500 P 03/20/15 67.5 0.74 0.80
STT 150320P00070000 P 03/20/15 70.0 1.29 1.37
STT 150320P00072500 P 03/20/15 72.5 2.19 2.28
STT 150320P00075000 P 03/20/15 75.0 3.55 3.95
STT 150320P00077500 P 03/20/15 77.5 5.40 5.85
STT 150320P00080000 P 03/20/15 80.0 7.30 8.10
STT 150320P00082500 P 03/20/15 82.5 9.15 10.45
STT 150320P00085000 P 03/20/15 85.0 11.60 12.95
STT 150320P00090000 P 03/20/15 90.0 16.45 18.15
STT 150320P00095000 P 03/20/15 95.0 21.15 23.40
STT 150320P00100000 P 03/20/15 100.0 25.75 29.00
STT 150320P00105000 P 03/20/15 105.0 31.15 33.20
STT 150515C00037500 C 05/15/15 37.5 34.40 36.40
STT 150515C00040000 C 05/15/15 40.0 31.35 33.90
STT 150515C00042500 C 05/15/15 42.5 29.30 31.45
STT 150515C00045000 C 05/15/15 45.0 26.80 28.95
STT 150515C00047500 C 05/15/15 47.5 24.25 26.50
STT 150515C00050000 C 05/15/15 50.0 21.85 23.65
STT 150515C00055000 C 05/15/15 55.0 17.00 18.95
STT 150515C00060000 C 05/15/15 60.0 12.60 13.75
STT 150515C00065000 C 05/15/15 65.0 8.20 8.75
STT 150515C00067500 C 05/15/15 67.5 6.40 7.30
STT 150515C00070000 C 05/15/15 70.0 4.80 5.00
STT 150515C00072500 C 05/15/15 72.5 3.35 3.90
STT 150515C00075000 C 05/15/15 75.0 2.08 2.30
STT 150515C00077500 C 05/15/15 77.5 1.29 1.45
STT 150515C00080000 C 05/15/15 80.0 0.75 0.87
STT 150515C00082500 C 05/15/15 82.5 0.40 0.62
STT 150515C00085000 C 05/15/15 85.0 0.24 0.37
STT 150515C00087500 C 05/15/15 87.5 0.08 0.31
STT 150515C00090000 C 05/15/15 90.0 0.05 0.26
STT 150515C00095000 C 05/15/15 95.0 0.01 0.20
STT 150515C00100000 C 05/15/15 100.0 0.01 0.13
STT 150515P00037500 P 05/15/15 37.5 0.02 0.12
STT 150515P00040000 P 05/15/15 40.0 0.02 0.19
STT 150515P00042500 P 05/15/15 42.5 0.05 0.27
STT 150515P00045000 P 05/15/15 45.0 0.06 0.28
STT 150515P00047500 P 05/15/15 47.5 0.05 0.24
STT 150515P00050000 P 05/15/15 50.0 0.09 0.28
STT 150515P00055000 P 05/15/15 55.0 0.23 0.46
STT 150515P00060000 P 05/15/15 60.0 0.46 0.67
STT 150515P00065000 P 05/15/15 65.0 1.17 1.28
STT 150515P00067500 P 05/15/15 67.5 1.64 1.86
STT 150515P00070000 P 05/15/15 70.0 2.48 2.65
STT 150515P00072500 P 05/15/15 72.5 3.50 3.80
STT 150515P00075000 P 05/15/15 75.0 4.75 5.10
STT 150515P00077500 P 05/15/15 77.5 6.40 6.95
STT 150515P00080000 P 05/15/15 80.0 8.35 8.90
STT 150515P00082500 P 05/15/15 82.5 10.05 11.05
STT 150515P00085000 P 05/15/15 85.0 12.45 13.50
STT 150515P00087500 P 05/15/15 87.5 14.30 16.50
STT 150515P00090000 P 05/15/15 90.0 16.75 18.40
STT 150515P00095000 P 05/15/15 95.0 21.45 23.45
STT 150515P00100000 P 05/15/15 100.0 26.45 28.45
STT 150821C00042500 C 08/21/15 42.5 29.20 31.30
STT 150821C00045000 C 08/21/15 45.0 26.45 28.75
STT 150821C00047500 C 08/21/15 47.5 23.40 26.65
STT 150821C00050000 C 08/21/15 50.0 20.95 23.70
STT 150821C00055000 C 08/21/15 55.0 17.65 18.85
STT 150821C00060000 C 08/21/15 60.0 13.25 14.55
STT 150821C00065000 C 08/21/15 65.0 9.15 9.70
STT 150821C00067500 C 08/21/15 67.5 7.60 7.85
STT 150821C00070000 C 08/21/15 70.0 5.90 6.25
STT 150821C00072500 C 08/21/15 72.5 4.55 4.80
STT 150821C00075000 C 08/21/15 75.0 3.30 3.60
STT 150821C00077500 C 08/21/15 77.5 2.45 2.66
STT 150821C00080000 C 08/21/15 80.0 1.70 1.93
STT 150821C00082500 C 08/21/15 82.5 1.19 1.48
STT 150821C00085000 C 08/21/15 85.0 0.79 1.05
STT 150821C00087500 C 08/21/15 87.5 0.48 0.73
STT 150821C00090000 C 08/21/15 90.0 0.30 0.54
STT 150821C00095000 C 08/21/15 95.0 0.12 0.29
STT 150821C00100000 C 08/21/15 100.0 0.02 0.21
STT 150821P00042500 P 08/21/15 42.5 0.12 0.37
STT 150821P00045000 P 08/21/15 45.0 0.22 0.43
STT 150821P00047500 P 08/21/15 47.5 0.25 0.50
STT 150821P00050000 P 08/21/15 50.0 0.36 0.61
STT 150821P00055000 P 08/21/15 55.0 0.64 0.87
STT 150821P00060000 P 08/21/15 60.0 1.25 1.47
STT 150821P00065000 P 08/21/15 65.0 2.19 2.42
STT 150821P00067500 P 08/21/15 67.5 2.88 3.20
STT 150821P00070000 P 08/21/15 70.0 3.50 4.10
STT 150821P00072500 P 08/21/15 72.5 4.90 5.35
STT 150821P00075000 P 08/21/15 75.0 6.20 6.80
STT 150821P00077500 P 08/21/15 77.5 7.80 8.25
STT 150821P00080000 P 08/21/15 80.0 9.10 10.15
STT 150821P00082500 P 08/21/15 82.5 10.70 12.10
STT 150821P00085000 P 08/21/15 85.0 12.85 14.15
STT 150821P00087500 P 08/21/15 87.5 15.15 16.50
STT 150821P00090000 P 08/21/15 90.0 17.55 18.90
STT 150821P00095000 P 08/21/15 95.0 21.55 24.35
STT 150821P00100000 P 08/21/15 100.0 26.75 29.00
STT 160115C00035000 C 01/15/16 35.0 35.05 39.95
STT 160115C00037500 C 01/15/16 37.5 32.70 37.50
STT 160115C00040000 C 01/15/16 40.0 31.10 34.85
STT 160115C00042500 C 01/15/16 42.5 27.50 32.40
STT 160115C00045000 C 01/15/16 45.0 25.10 30.00
STT 160115C00047500 C 01/15/16 47.5 24.25 27.65
STT 160115C00050000 C 01/15/16 50.0 22.30 24.05
STT 160115C00055000 C 01/15/16 55.0 18.10 19.70
STT 160115C00057500 C 01/15/16 57.5 15.85 17.70
STT 160115C00060000 C 01/15/16 60.0 13.75 15.70
STT 160115C00062500 C 01/15/16 62.5 11.90 13.70
STT 160115C00065000 C 01/15/16 65.0 10.05 11.50
STT 160115C00067500 C 01/15/16 67.5 8.85 10.10
STT 160115C00070000 C 01/15/16 70.0 7.55 8.80
STT 160115C00072500 C 01/15/16 72.5 5.95 7.45
STT 160115C00075000 C 01/15/16 75.0 4.90 5.65
STT 160115C00077500 C 01/15/16 77.5 4.00 4.60
STT 160115C00080000 C 01/15/16 80.0 2.75 3.90
STT 160115C00082500 C 01/15/16 82.5 2.25 3.05
STT 160115C00085000 C 01/15/16 85.0 1.87 2.37
STT 160115C00087500 C 01/15/16 87.5 1.37 1.87
STT 160115C00090000 C 01/15/16 90.0 0.97 1.47
STT 160115C00095000 C 01/15/16 95.0 0.42 0.92
STT 160115C00100000 C 01/15/16 100.0 0.10 0.60
STT 160115C00105000 C 01/15/16 105.0 0.00 0.50
STT 160115C00110000 C 01/15/16 110.0 0.00 0.50
STT 160115P00035000 P 01/15/16 35.0 0.00 0.50
STT 160115P00037500 P 01/15/16 37.5 0.00 1.00
STT 160115P00040000 P 01/15/16 40.0 0.10 0.60
STT 160115P00042500 P 01/15/16 42.5 0.21 0.71
STT 160115P00045000 P 01/15/16 45.0 0.35 0.85
STT 160115P00047500 P 01/15/16 47.5 0.52 1.02
STT 160115P00050000 P 01/15/16 50.0 0.74 1.24
STT 160115P00055000 P 01/15/16 55.0 1.63 1.86
STT 160115P00057500 P 01/15/16 57.5 2.05 2.54
STT 160115P00060000 P 01/15/16 60.0 2.59 3.05
STT 160115P00062500 P 01/15/16 62.5 3.15 3.80
STT 160115P00065000 P 01/15/16 65.0 3.95 4.60
STT 160115P00067500 P 01/15/16 67.5 4.80 5.45
STT 160115P00070000 P 01/15/16 70.0 5.80 6.45
STT 160115P00072500 P 01/15/16 72.5 6.40 7.35
STT 160115P00075000 P 01/15/16 75.0 7.50 9.05
STT 160115P00077500 P 01/15/16 77.5 9.00 10.25
STT 160115P00080000 P 01/15/16 80.0 10.40 12.60
STT 160115P00082500 P 01/15/16 82.5 11.95 14.05
STT 160115P00085000 P 01/15/16 85.0 13.85 15.65
STT 160115P00087500 P 01/15/16 87.5 15.90 17.65
STT 160115P00090000 P 01/15/16 90.0 18.10 20.30
STT 160115P00095000 P 01/15/16 95.0 22.75 24.40
STT 160115P00100000 P 01/15/16 100.0 27.60 29.25
STT 160115P00105000 P 01/15/16 105.0 31.00 35.70
STT 160115P00110000 P 01/15/16 110.0 36.00 40.50
STT 170120C00037500 C 01/20/17 37.5 33.75 37.35
STT 170120C00040000 C 01/20/17 40.0 30.35 35.00
STT 170120C00042500 C 01/20/17 42.5 28.75 31.85
STT 170120C00045000 C 01/20/17 45.0 27.30 29.35
STT 170120C00047500 C 01/20/17 47.5 25.60 27.30
STT 170120C00050000 C 01/20/17 50.0 23.35 25.25
STT 170120C00055000 C 01/20/17 55.0 18.90 21.50
STT 170120C00060000 C 01/20/17 60.0 15.70 17.55
STT 170120C00065000 C 01/20/17 65.0 11.90 14.95
STT 170120C00067500 C 01/20/17 67.5 10.55 12.90
STT 170120C00070000 C 01/20/17 70.0 9.80 11.50
STT 170120C00072500 C 01/20/17 72.5 8.70 10.00
STT 170120C00075000 C 01/20/17 75.0 7.55 8.85
STT 170120C00077500 C 01/20/17 77.5 6.50 7.80
STT 170120C00080000 C 01/20/17 80.0 5.60 6.85
STT 170120C00082500 C 01/20/17 82.5 4.80 6.05
STT 170120C00085000 C 01/20/17 85.0 4.15 5.15
STT 170120C00090000 C 01/20/17 90.0 3.05 3.85
STT 170120C00095000 C 01/20/17 95.0 2.08 2.88
STT 170120C00100000 C 01/20/17 100.0 1.49 1.99
STT 170120C00105000 C 01/20/17 105.0 0.94 1.44
STT 170120C00110000 C 01/20/17 110.0 0.55 1.05
STT 170120C00115000 C 01/20/17 115.0 0.28 1.11
STT 170120P00037500 P 01/20/17 37.5 0.62 1.11
STT 170120P00040000 P 01/20/17 40.0 0.84 1.34
STT 170120P00042500 P 01/20/17 42.5 1.11 1.61
STT 170120P00045000 P 01/20/17 45.0 1.43 1.93
STT 170120P00047500 P 01/20/17 47.5 1.81 2.50
STT 170120P00050000 P 01/20/17 50.0 2.20 2.90
STT 170120P00055000 P 01/20/17 55.0 3.15 4.40
STT 170120P00060000 P 01/20/17 60.0 4.55 5.40
STT 170120P00065000 P 01/20/17 65.0 5.95 7.60
STT 170120P00067500 P 01/20/17 67.5 7.00 8.55
STT 170120P00070000 P 01/20/17 70.0 8.10 9.70
STT 170120P00072500 P 01/20/17 72.5 9.30 10.95
STT 170120P00075000 P 01/20/17 75.0 10.05 12.45
STT 170120P00077500 P 01/20/17 77.5 11.95 14.30
STT 170120P00080000 P 01/20/17 80.0 13.50 15.75
STT 170120P00082500 P 01/20/17 82.5 14.50 17.45
STT 170120P00085000 P 01/20/17 85.0 16.20 19.15
STT 170120P00090000 P 01/20/17 90.0 20.30 22.30
STT 170120P00095000 P 01/20/17 95.0 24.25 27.15
STT 170120P00100000 P 01/20/17 100.0 28.45 31.35
STT 170120P00105000 P 01/20/17 105.0 32.95 35.75
STT 170120P00110000 P 01/20/17 110.0 37.75 40.10
STT 170120P00115000 P 01/20/17 115.0 42.60 44.70

OPRA data is delayed 15 minutes.