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 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 150320C00055000 C 03/20/15 55.0 19.50 20.35
STT 150320C00060000 C 03/20/15 60.0 14.50 15.35
STT 150320C00065000 C 03/20/15 65.0 9.55 10.35
STT 150320C00067500 C 03/20/15 67.5 7.05 7.85
STT 150320C00070000 C 03/20/15 70.0 4.70 5.30
STT 150320C00072500 C 03/20/15 72.5 2.57 2.82
STT 150320C00075000 C 03/20/15 75.0 0.95 1.10
STT 150320C00077500 C 03/20/15 77.5 0.21 0.39
STT 150320C00080000 C 03/20/15 80.0 0.01 0.15
STT 150320C00082500 C 03/20/15 82.5 0.00 0.05
STT 150320C00085000 C 03/20/15 85.0 0.00 0.03
STT 150320C00090000 C 03/20/15 90.0 0.00 0.03
STT 150320C00095000 C 03/20/15 95.0 0.00 0.03
STT 150320C00100000 C 03/20/15 100.0 0.00 0.02
STT 150320C00105000 C 03/20/15 105.0 0.00 0.02
STT 150320P00055000 P 03/20/15 55.0 0.00 0.04
STT 150320P00060000 P 03/20/15 60.0 0.00 0.08
STT 150320P00065000 P 03/20/15 65.0 0.01 0.17
STT 150320P00067500 P 03/20/15 67.5 0.00 0.21
STT 150320P00070000 P 03/20/15 70.0 0.07 0.30
STT 150320P00072500 P 03/20/15 72.5 0.42 0.51
STT 150320P00075000 P 03/20/15 75.0 1.23 1.41
STT 150320P00077500 P 03/20/15 77.5 2.71 3.25
STT 150320P00080000 P 03/20/15 80.0 4.75 5.55
STT 150320P00082500 P 03/20/15 82.5 7.25 8.25
STT 150320P00085000 P 03/20/15 85.0 9.65 10.55
STT 150320P00090000 P 03/20/15 90.0 14.65 15.75
STT 150320P00095000 P 03/20/15 95.0 19.65 20.75
STT 150320P00100000 P 03/20/15 100.0 24.65 25.75
STT 150320P00105000 P 03/20/15 105.0 29.65 30.60
STT 150417C00060000 C 04/17/15 60.0 14.35 15.35
STT 150417C00065000 C 04/17/15 65.0 9.40 10.45
STT 150417C00070000 C 04/17/15 70.0 5.10 5.60
STT 150417C00072500 C 04/17/15 72.5 3.05 3.40
STT 150417C00075000 C 04/17/15 75.0 1.67 1.94
STT 150417C00077500 C 04/17/15 77.5 0.72 0.95
STT 150417C00080000 C 04/17/15 80.0 0.23 0.45
STT 150417C00082500 C 04/17/15 82.5 0.04 0.26
STT 150417C00085000 C 04/17/15 85.0 0.00 0.13
STT 150417C00087500 C 04/17/15 87.5 0.00 0.07
STT 150417C00090000 C 04/17/15 90.0 0.00 0.04
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 0.23
STT 150417P00065000 P 04/17/15 65.0 0.14 0.34
STT 150417P00070000 P 04/17/15 70.0 0.55 0.75
STT 150417P00072500 P 04/17/15 72.5 1.12 1.34
STT 150417P00075000 P 04/17/15 75.0 2.10 2.41
STT 150417P00077500 P 04/17/15 77.5 3.55 4.05
STT 150417P00080000 P 04/17/15 80.0 5.50 6.05
STT 150417P00082500 P 04/17/15 82.5 7.60 8.40
STT 150417P00085000 P 04/17/15 85.0 10.00 10.80
STT 150417P00087500 P 04/17/15 87.5 12.25 13.60
STT 150417P00090000 P 04/17/15 90.0 14.95 15.90
STT 150417P00095000 P 04/17/15 95.0 19.70 20.90
STT 150417P00100000 P 04/17/15 100.0 24.70 26.00
STT 150417P00105000 P 04/17/15 105.0 29.70 31.00
STT 150417P00110000 P 04/17/15 110.0 34.35 36.10
STT 150515C00037500 C 05/15/15 37.5 35.85 38.35
STT 150515C00040000 C 05/15/15 40.0 34.00 35.30
STT 150515C00042500 C 05/15/15 42.5 31.55 32.85
STT 150515C00045000 C 05/15/15 45.0 29.30 30.60
STT 150515C00047500 C 05/15/15 47.5 26.55 27.85
STT 150515C00050000 C 05/15/15 50.0 24.35 25.35
STT 150515C00055000 C 05/15/15 55.0 19.35 20.35
STT 150515C00060000 C 05/15/15 60.0 14.40 15.40
STT 150515C00065000 C 05/15/15 65.0 9.50 10.50
STT 150515C00067500 C 05/15/15 67.5 7.70 8.20
STT 150515C00070000 C 05/15/15 70.0 5.55 6.10
STT 150515C00072500 C 05/15/15 72.5 3.85 4.10
STT 150515C00075000 C 05/15/15 75.0 2.41 2.61
STT 150515C00077500 C 05/15/15 77.5 1.32 1.57
STT 150515C00080000 C 05/15/15 80.0 0.71 0.96
STT 150515C00082500 C 05/15/15 82.5 0.29 0.51
STT 150515C00085000 C 05/15/15 85.0 0.04 0.33
STT 150515C00087500 C 05/15/15 87.5 0.01 0.22
STT 150515C00090000 C 05/15/15 90.0 0.00 0.18
STT 150515C00095000 C 05/15/15 95.0 0.00 0.09
STT 150515C00100000 C 05/15/15 100.0 0.00 0.06
STT 150515P00037500 P 05/15/15 37.5 0.00 0.05
STT 150515P00040000 P 05/15/15 40.0 0.00 0.05
STT 150515P00042500 P 05/15/15 42.5 0.01 0.07
STT 150515P00045000 P 05/15/15 45.0 0.00 0.10
STT 150515P00047500 P 05/15/15 47.5 0.00 0.16
STT 150515P00050000 P 05/15/15 50.0 0.01 0.22
STT 150515P00055000 P 05/15/15 55.0 0.04 0.27
STT 150515P00060000 P 05/15/15 60.0 0.16 0.39
STT 150515P00065000 P 05/15/15 65.0 0.42 0.60
STT 150515P00067500 P 05/15/15 67.5 0.77 0.88
STT 150515P00070000 P 05/15/15 70.0 1.22 1.34
STT 150515P00072500 P 05/15/15 72.5 1.91 2.05
STT 150515P00075000 P 05/15/15 75.0 2.97 3.15
STT 150515P00077500 P 05/15/15 77.5 4.35 4.55
STT 150515P00080000 P 05/15/15 80.0 6.05 6.65
STT 150515P00082500 P 05/15/15 82.5 8.00 8.70
STT 150515P00085000 P 05/15/15 85.0 10.30 11.05
STT 150515P00087500 P 05/15/15 87.5 12.20 13.35
STT 150515P00090000 P 05/15/15 90.0 15.00 15.85
STT 150515P00095000 P 05/15/15 95.0 19.95 20.85
STT 150515P00100000 P 05/15/15 100.0 24.75 25.80
STT 150821C00042500 C 08/21/15 42.5 31.55 33.45
STT 150821C00045000 C 08/21/15 45.0 29.05 30.40
STT 150821C00047500 C 08/21/15 47.5 26.95 27.90
STT 150821C00050000 C 08/21/15 50.0 24.45 25.45
STT 150821C00055000 C 08/21/15 55.0 19.60 20.55
STT 150821C00060000 C 08/21/15 60.0 14.50 15.60
STT 150821C00065000 C 08/21/15 65.0 10.35 11.25
STT 150821C00067500 C 08/21/15 67.5 8.25 9.30
STT 150821C00070000 C 08/21/15 70.0 6.65 7.35
STT 150821C00072500 C 08/21/15 72.5 5.00 5.55
STT 150821C00075000 C 08/21/15 75.0 3.75 4.15
STT 150821C00077500 C 08/21/15 77.5 2.63 2.91
STT 150821C00080000 C 08/21/15 80.0 1.75 2.02
STT 150821C00082500 C 08/21/15 82.5 1.14 1.45
STT 150821C00085000 C 08/21/15 85.0 0.68 0.97
STT 150821C00087500 C 08/21/15 87.5 0.36 0.66
STT 150821C00090000 C 08/21/15 90.0 0.15 0.48
STT 150821C00095000 C 08/21/15 95.0 0.01 0.31
STT 150821C00100000 C 08/21/15 100.0 0.00 0.23
STT 150821P00042500 P 08/21/15 42.5 0.04 0.34
STT 150821P00045000 P 08/21/15 45.0 0.03 0.37
STT 150821P00047500 P 08/21/15 47.5 0.07 0.41
STT 150821P00050000 P 08/21/15 50.0 0.12 0.45
STT 150821P00055000 P 08/21/15 55.0 0.29 0.65
STT 150821P00060000 P 08/21/15 60.0 0.58 0.91
STT 150821P00065000 P 08/21/15 65.0 1.17 1.56
STT 150821P00067500 P 08/21/15 67.5 1.69 2.04
STT 150821P00070000 P 08/21/15 70.0 2.28 2.81
STT 150821P00072500 P 08/21/15 72.5 3.30 3.60
STT 150821P00075000 P 08/21/15 75.0 4.40 4.75
STT 150821P00077500 P 08/21/15 77.5 5.45 6.35
STT 150821P00080000 P 08/21/15 80.0 7.15 7.85
STT 150821P00082500 P 08/21/15 82.5 9.10 9.95
STT 150821P00085000 P 08/21/15 85.0 10.95 11.75
STT 150821P00087500 P 08/21/15 87.5 13.35 14.05
STT 150821P00090000 P 08/21/15 90.0 15.55 16.40
STT 150821P00095000 P 08/21/15 95.0 18.70 21.75
STT 150821P00100000 P 08/21/15 100.0 24.70 26.50
STT 160115C00035000 C 01/15/16 35.0 38.35 41.90
STT 160115C00037500 C 01/15/16 37.5 35.85 39.20
STT 160115C00040000 C 01/15/16 40.0 34.15 36.00
STT 160115C00042500 C 01/15/16 42.5 30.70 33.75
STT 160115C00045000 C 01/15/16 45.0 29.30 30.55
STT 160115C00047500 C 01/15/16 47.5 25.90 29.50
STT 160115C00050000 C 01/15/16 50.0 23.45 27.15
STT 160115C00055000 C 01/15/16 55.0 20.05 21.15
STT 160115C00057500 C 01/15/16 57.5 17.70 18.75
STT 160115C00060000 C 01/15/16 60.0 15.55 16.65
STT 160115C00062500 C 01/15/16 62.5 13.65 14.65
STT 160115C00065000 C 01/15/16 65.0 11.60 12.60
STT 160115C00067500 C 01/15/16 67.5 10.00 10.95
STT 160115C00070000 C 01/15/16 70.0 8.20 9.00
STT 160115C00072500 C 01/15/16 72.5 6.75 7.75
STT 160115C00075000 C 01/15/16 75.0 5.40 6.40
STT 160115C00077500 C 01/15/16 77.5 4.30 4.95
STT 160115C00080000 C 01/15/16 80.0 3.25 4.25
STT 160115C00082500 C 01/15/16 82.5 2.44 3.40
STT 160115C00085000 C 01/15/16 85.0 1.75 2.61
STT 160115C00087500 C 01/15/16 87.5 1.27 2.05
STT 160115C00090000 C 01/15/16 90.0 0.94 1.55
STT 160115C00095000 C 01/15/16 95.0 0.37 0.91
STT 160115C00100000 C 01/15/16 100.0 0.11 0.59
STT 160115C00105000 C 01/15/16 105.0 0.01 0.42
STT 160115C00110000 C 01/15/16 110.0 0.00 0.34
STT 160115P00035000 P 01/15/16 35.0 0.05 0.44
STT 160115P00037500 P 01/15/16 37.5 0.04 0.48
STT 160115P00040000 P 01/15/16 40.0 0.10 0.84
STT 160115P00042500 P 01/15/16 42.5 0.18 0.65
STT 160115P00045000 P 01/15/16 45.0 0.28 0.73
STT 160115P00047500 P 01/15/16 47.5 0.38 0.85
STT 160115P00050000 P 01/15/16 50.0 0.52 1.02
STT 160115P00055000 P 01/15/16 55.0 0.93 1.44
STT 160115P00057500 P 01/15/16 57.5 1.23 1.78
STT 160115P00060000 P 01/15/16 60.0 1.60 2.21
STT 160115P00062500 P 01/15/16 62.5 2.07 2.73
STT 160115P00065000 P 01/15/16 65.0 2.41 3.35
STT 160115P00067500 P 01/15/16 67.5 3.45 4.10
STT 160115P00070000 P 01/15/16 70.0 4.15 5.00
STT 160115P00072500 P 01/15/16 72.5 5.10 6.00
STT 160115P00075000 P 01/15/16 75.0 6.40 7.20
STT 160115P00077500 P 01/15/16 77.5 7.60 8.60
STT 160115P00080000 P 01/15/16 80.0 9.25 10.10
STT 160115P00082500 P 01/15/16 82.5 10.95 11.85
STT 160115P00085000 P 01/15/16 85.0 12.40 13.70
STT 160115P00087500 P 01/15/16 87.5 14.40 15.60
STT 160115P00090000 P 01/15/16 90.0 16.60 17.65
STT 160115P00095000 P 01/15/16 95.0 21.10 22.00
STT 160115P00100000 P 01/15/16 100.0 24.35 27.30
STT 160115P00105000 P 01/15/16 105.0 28.95 32.95
STT 160115P00110000 P 01/15/16 110.0 33.85 37.85
STT 170120C00037500 C 01/20/17 37.5 35.95 39.20
STT 170120C00040000 C 01/20/17 40.0 33.45 36.75
STT 170120C00042500 C 01/20/17 42.5 31.25 34.35
STT 170120C00045000 C 01/20/17 45.0 29.45 31.20
STT 170120C00047500 C 01/20/17 47.5 27.05 29.05
STT 170120C00050000 C 01/20/17 50.0 25.20 26.45
STT 170120C00055000 C 01/20/17 55.0 20.90 22.55
STT 170120C00060000 C 01/20/17 60.0 17.10 18.75
STT 170120C00065000 C 01/20/17 65.0 13.65 15.40
STT 170120C00067500 C 01/20/17 67.5 12.05 13.90
STT 170120C00070000 C 01/20/17 70.0 10.65 12.45
STT 170120C00072500 C 01/20/17 72.5 9.40 11.05
STT 170120C00075000 C 01/20/17 75.0 8.20 9.80
STT 170120C00077500 C 01/20/17 77.5 7.05 8.65
STT 170120C00080000 C 01/20/17 80.0 5.95 7.75
STT 170120C00082500 C 01/20/17 82.5 5.05 6.60
STT 170120C00085000 C 01/20/17 85.0 4.40 5.75
STT 170120C00090000 C 01/20/17 90.0 2.90 4.45
STT 170120C00095000 C 01/20/17 95.0 2.00 3.30
STT 170120C00100000 C 01/20/17 100.0 1.45 2.39
STT 170120C00105000 C 01/20/17 105.0 0.92 1.71
STT 170120C00110000 C 01/20/17 110.0 0.53 1.39
STT 170120C00115000 C 01/20/17 115.0 0.26 1.01
STT 170120P00037500 P 01/20/17 37.5 0.49 1.20
STT 170120P00040000 P 01/20/17 40.0 0.64 1.39
STT 170120P00042500 P 01/20/17 42.5 0.88 1.60
STT 170120P00045000 P 01/20/17 45.0 1.09 1.86
STT 170120P00047500 P 01/20/17 47.5 1.38 2.12
STT 170120P00050000 P 01/20/17 50.0 1.74 2.51
STT 170120P00055000 P 01/20/17 55.0 2.58 3.55
STT 170120P00060000 P 01/20/17 60.0 3.75 4.65
STT 170120P00065000 P 01/20/17 65.0 5.25 6.45
STT 170120P00067500 P 01/20/17 67.5 6.15 7.45
STT 170120P00070000 P 01/20/17 70.0 7.15 8.50
STT 170120P00072500 P 01/20/17 72.5 8.30 9.65
STT 170120P00075000 P 01/20/17 75.0 9.55 10.85
STT 170120P00077500 P 01/20/17 77.5 10.85 12.30
STT 170120P00080000 P 01/20/17 80.0 12.15 13.80
STT 170120P00082500 P 01/20/17 82.5 13.60 15.35
STT 170120P00085000 P 01/20/17 85.0 15.20 17.10
STT 170120P00090000 P 01/20/17 90.0 18.70 20.70
STT 170120P00095000 P 01/20/17 95.0 22.65 24.60
STT 170120P00100000 P 01/20/17 100.0 26.95 28.70
STT 170120P00105000 P 01/20/17 105.0 31.40 33.00
STT 170120P00110000 P 01/20/17 110.0 35.85 37.85
STT 170120P00115000 P 01/20/17 115.0 40.55 42.85

OPRA data is delayed 15 minutes.