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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 150619C00040000 C 06/19/15 40.0 38.10 39.70
STT 150619C00042500 C 06/19/15 42.5 35.60 38.10
STT 150619C00045000 C 06/19/15 45.0 33.35 34.70
STT 150619C00047500 C 06/19/15 47.5 30.25 31.70
STT 150619C00050000 C 06/19/15 50.0 27.75 29.20
STT 150619C00055000 C 06/19/15 55.0 23.25 24.20
STT 150619C00060000 C 06/19/15 60.0 18.25 19.20
STT 150619C00065000 C 06/19/15 65.0 13.30 14.20
STT 150619C00067500 C 06/19/15 67.5 10.80 11.75
STT 150619C00070000 C 06/19/15 70.0 8.55 9.20
STT 150619C00072500 C 06/19/15 72.5 6.25 6.70
STT 150619C00075000 C 06/19/15 75.0 3.95 4.40
STT 150619C00077500 C 06/19/15 77.5 2.00 2.19
STT 150619C00080000 C 06/19/15 80.0 0.68 0.76
STT 150619C00082500 C 06/19/15 82.5 0.10 0.25
STT 150619C00085000 C 06/19/15 85.0 0.01 0.09
STT 150619C00087500 C 06/19/15 87.5 0.00 0.04
STT 150619C00090000 C 06/19/15 90.0 0.00 0.03
STT 150619C00095000 C 06/19/15 95.0 0.00 0.03
STT 150619C00100000 C 06/19/15 100.0 0.00 0.03
STT 150619C00105000 C 06/19/15 105.0 0.00 0.03
STT 150619C00110000 C 06/19/15 110.0 0.00 0.03
STT 150619P00040000 P 06/19/15 40.0 0.00 0.03
STT 150619P00042500 P 06/19/15 42.5 0.00 0.03
STT 150619P00045000 P 06/19/15 45.0 0.00 0.03
STT 150619P00047500 P 06/19/15 47.5 0.00 0.03
STT 150619P00050000 P 06/19/15 50.0 0.00 0.03
STT 150619P00055000 P 06/19/15 55.0 0.00 0.03
STT 150619P00060000 P 06/19/15 60.0 0.00 0.04
STT 150619P00065000 P 06/19/15 65.0 0.01 0.12
STT 150619P00067500 P 06/19/15 67.5 0.02 0.14
STT 150619P00070000 P 06/19/15 70.0 0.03 0.13
STT 150619P00072500 P 06/19/15 72.5 0.12 0.18
STT 150619P00075000 P 06/19/15 75.0 0.29 0.36
STT 150619P00077500 P 06/19/15 77.5 0.81 0.89
STT 150619P00080000 P 06/19/15 80.0 1.99 2.09
STT 150619P00082500 P 06/19/15 82.5 3.70 4.05
STT 150619P00085000 P 06/19/15 85.0 5.90 6.55
STT 150619P00087500 P 06/19/15 87.5 8.35 9.05
STT 150619P00090000 P 06/19/15 90.0 10.80 12.00
STT 150619P00095000 P 06/19/15 95.0 15.80 17.00
STT 150619P00100000 P 06/19/15 100.0 20.80 22.00
STT 150619P00105000 P 06/19/15 105.0 25.55 26.80
STT 150619P00110000 P 06/19/15 110.0 30.80 32.00
STT 150717C00040000 C 07/17/15 40.0 38.00 39.70
STT 150717C00042500 C 07/17/15 42.5 35.80 37.45
STT 150717C00045000 C 07/17/15 45.0 33.25 34.70
STT 150717C00047500 C 07/17/15 47.5 30.70 31.65
STT 150717C00050000 C 07/17/15 50.0 28.35 29.15
STT 150717C00055000 C 07/17/15 55.0 23.40 24.20
STT 150717C00060000 C 07/17/15 60.0 18.45 19.20
STT 150717C00065000 C 07/17/15 65.0 13.50 14.25
STT 150717C00070000 C 07/17/15 70.0 8.75 9.20
STT 150717C00072500 C 07/17/15 72.5 6.45 6.90
STT 150717C00075000 C 07/17/15 75.0 4.25 4.75
STT 150717C00077500 C 07/17/15 77.5 2.47 2.80
STT 150717C00080000 C 07/17/15 80.0 1.20 1.27
STT 150717C00082500 C 07/17/15 82.5 0.47 0.53
STT 150717C00085000 C 07/17/15 85.0 0.09 0.29
STT 150717C00087500 C 07/17/15 87.5 0.03 0.14
STT 150717C00090000 C 07/17/15 90.0 0.00 0.07
STT 150717C00095000 C 07/17/15 95.0 0.00 0.04
STT 150717C00100000 C 07/17/15 100.0 0.00 0.03
STT 150717C00105000 C 07/17/15 105.0 0.00 0.03
STT 150717C00110000 C 07/17/15 110.0 0.00 0.03
STT 150717C00115000 C 07/17/15 115.0 0.00 0.03
STT 150717P00040000 P 07/17/15 40.0 0.00 0.03
STT 150717P00042500 P 07/17/15 42.5 0.00 0.03
STT 150717P00045000 P 07/17/15 45.0 0.00 0.03
STT 150717P00047500 P 07/17/15 47.5 0.00 0.04
STT 150717P00050000 P 07/17/15 50.0 0.00 0.05
STT 150717P00055000 P 07/17/15 55.0 0.01 0.08
STT 150717P00060000 P 07/17/15 60.0 0.03 0.17
STT 150717P00065000 P 07/17/15 65.0 0.04 0.25
STT 150717P00070000 P 07/17/15 70.0 0.20 0.37
STT 150717P00072500 P 07/17/15 72.5 0.44 0.50
STT 150717P00075000 P 07/17/15 75.0 0.81 0.90
STT 150717P00077500 P 07/17/15 77.5 1.56 1.65
STT 150717P00080000 P 07/17/15 80.0 2.80 2.94
STT 150717P00082500 P 07/17/15 82.5 4.25 4.70
STT 150717P00085000 P 07/17/15 85.0 6.50 6.90
STT 150717P00087500 P 07/17/15 87.5 8.75 9.50
STT 150717P00090000 P 07/17/15 90.0 11.15 12.10
STT 150717P00095000 P 07/17/15 95.0 16.15 17.15
STT 150717P00100000 P 07/17/15 100.0 21.10 22.35
STT 150717P00105000 P 07/17/15 105.0 25.70 27.60
STT 150717P00110000 P 07/17/15 110.0 30.70 32.60
STT 150717P00115000 P 07/17/15 115.0 35.90 37.55
STT 150821C00042500 C 08/21/15 42.5 35.20 36.75
STT 150821C00045000 C 08/21/15 45.0 32.05 35.60
STT 150821C00047500 C 08/21/15 47.5 29.50 32.00
STT 150821C00050000 C 08/21/15 50.0 27.75 29.20
STT 150821C00055000 C 08/21/15 55.0 22.80 24.20
STT 150821C00060000 C 08/21/15 60.0 18.05 19.25
STT 150821C00062500 C 08/21/15 62.5 15.80 16.80
STT 150821C00065000 C 08/21/15 65.0 13.55 14.30
STT 150821C00067500 C 08/21/15 67.5 11.15 11.95
STT 150821C00070000 C 08/21/15 70.0 9.05 9.55
STT 150821C00072500 C 08/21/15 72.5 6.85 7.25
STT 150821C00075000 C 08/21/15 75.0 4.90 5.35
STT 150821C00077500 C 08/21/15 77.5 3.25 3.65
STT 150821C00080000 C 08/21/15 80.0 1.98 2.19
STT 150821C00082500 C 08/21/15 82.5 1.08 1.23
STT 150821C00085000 C 08/21/15 85.0 0.54 0.61
STT 150821C00087500 C 08/21/15 87.5 0.16 0.37
STT 150821C00090000 C 08/21/15 90.0 0.03 0.25
STT 150821C00095000 C 08/21/15 95.0 0.00 0.15
STT 150821C00100000 C 08/21/15 100.0 0.00 0.08
STT 150821P00042500 P 08/21/15 42.5 0.00 0.05
STT 150821P00045000 P 08/21/15 45.0 0.00 0.06
STT 150821P00047500 P 08/21/15 47.5 0.01 0.08
STT 150821P00050000 P 08/21/15 50.0 0.05 0.10
STT 150821P00055000 P 08/21/15 55.0 0.06 0.23
STT 150821P00060000 P 08/21/15 60.0 0.07 0.33
STT 150821P00062500 P 08/21/15 62.5 0.14 0.38
STT 150821P00065000 P 08/21/15 65.0 0.21 0.46
STT 150821P00067500 P 08/21/15 67.5 0.35 0.60
STT 150821P00070000 P 08/21/15 70.0 0.55 0.78
STT 150821P00072500 P 08/21/15 72.5 0.94 1.06
STT 150821P00075000 P 08/21/15 75.0 1.53 1.62
STT 150821P00077500 P 08/21/15 77.5 2.38 2.47
STT 150821P00080000 P 08/21/15 80.0 3.45 3.70
STT 150821P00082500 P 08/21/15 82.5 5.05 5.30
STT 150821P00085000 P 08/21/15 85.0 6.80 7.35
STT 150821P00087500 P 08/21/15 87.5 9.05 9.50
STT 150821P00090000 P 08/21/15 90.0 11.20 12.25
STT 150821P00095000 P 08/21/15 95.0 16.10 17.15
STT 150821P00100000 P 08/21/15 100.0 20.70 22.15
STT 151120C00037500 C 11/20/15 37.5 40.20 42.20
STT 151120C00040000 C 11/20/15 40.0 37.75 39.65
STT 151120C00042500 C 11/20/15 42.5 35.25 37.15
STT 151120C00045000 C 11/20/15 45.0 32.75 34.65
STT 151120C00047500 C 11/20/15 47.5 30.30 32.20
STT 151120C00050000 C 11/20/15 50.0 27.85 29.75
STT 151120C00055000 C 11/20/15 55.0 22.90 24.80
STT 151120C00060000 C 11/20/15 60.0 18.25 19.35
STT 151120C00065000 C 11/20/15 65.0 14.10 14.65
STT 151120C00067500 C 11/20/15 67.5 11.80 12.45
STT 151120C00070000 C 11/20/15 70.0 9.65 10.30
STT 151120C00072500 C 11/20/15 72.5 7.80 8.20
STT 151120C00075000 C 11/20/15 75.0 6.10 6.45
STT 151120C00077500 C 11/20/15 77.5 4.55 4.95
STT 151120C00080000 C 11/20/15 80.0 3.30 3.60
STT 151120C00082500 C 11/20/15 82.5 2.30 2.48
STT 151120C00085000 C 11/20/15 85.0 1.40 1.73
STT 151120C00087500 C 11/20/15 87.5 0.88 1.13
STT 151120C00090000 C 11/20/15 90.0 0.46 0.76
STT 151120C00095000 C 11/20/15 95.0 0.11 0.38
STT 151120C00100000 C 11/20/15 100.0 0.01 0.25
STT 151120C00105000 C 11/20/15 105.0 0.00 0.18
STT 151120C00110000 C 11/20/15 110.0 0.00 0.12
STT 151120P00037500 P 11/20/15 37.5 0.01 0.12
STT 151120P00040000 P 11/20/15 40.0 0.01 0.17
STT 151120P00042500 P 11/20/15 42.5 0.04 0.23
STT 151120P00045000 P 11/20/15 45.0 0.01 0.32
STT 151120P00047500 P 11/20/15 47.5 0.02 0.36
STT 151120P00050000 P 11/20/15 50.0 0.08 0.40
STT 151120P00055000 P 11/20/15 55.0 0.20 0.51
STT 151120P00060000 P 11/20/15 60.0 0.43 0.65
STT 151120P00065000 P 11/20/15 65.0 0.79 1.07
STT 151120P00067500 P 11/20/15 67.5 1.12 1.37
STT 151120P00070000 P 11/20/15 70.0 1.52 1.70
STT 151120P00072500 P 11/20/15 72.5 2.06 2.27
STT 151120P00075000 P 11/20/15 75.0 2.77 3.10
STT 151120P00077500 P 11/20/15 77.5 3.70 4.05
STT 151120P00080000 P 11/20/15 80.0 5.00 5.25
STT 151120P00082500 P 11/20/15 82.5 6.50 7.00
STT 151120P00085000 P 11/20/15 85.0 8.20 8.70
STT 151120P00087500 P 11/20/15 87.5 10.20 10.55
STT 151120P00090000 P 11/20/15 90.0 12.00 12.80
STT 151120P00095000 P 11/20/15 95.0 16.70 17.30
STT 151120P00100000 P 11/20/15 100.0 21.05 22.95
STT 151120P00105000 P 11/20/15 105.0 26.00 27.85
STT 151120P00110000 P 11/20/15 110.0 30.95 32.85
STT 160115C00035000 C 01/15/16 35.0 42.10 44.70
STT 160115C00037500 C 01/15/16 37.5 39.60 42.15
STT 160115C00040000 C 01/15/16 40.0 37.10 40.00
STT 160115C00042500 C 01/15/16 42.5 34.60 37.15
STT 160115C00045000 C 01/15/16 45.0 32.75 34.70
STT 160115C00047500 C 01/15/16 47.5 30.30 32.30
STT 160115C00050000 C 01/15/16 50.0 27.85 29.45
STT 160115C00055000 C 01/15/16 55.0 23.10 24.60
STT 160115C00057500 C 01/15/16 57.5 21.00 21.90
STT 160115C00060000 C 01/15/16 60.0 18.90 19.50
STT 160115C00062500 C 01/15/16 62.5 16.60 17.20
STT 160115C00065000 C 01/15/16 65.0 14.30 14.90
STT 160115C00067500 C 01/15/16 67.5 12.05 12.85
STT 160115C00070000 C 01/15/16 70.0 10.05 10.80
STT 160115C00072500 C 01/15/16 72.5 8.35 8.95
STT 160115C00075000 C 01/15/16 75.0 6.70 7.10
STT 160115C00077500 C 01/15/16 77.5 5.15 5.65
STT 160115C00080000 C 01/15/16 80.0 3.95 4.20
STT 160115C00082500 C 01/15/16 82.5 2.87 3.20
STT 160115C00085000 C 01/15/16 85.0 1.93 2.30
STT 160115C00087500 C 01/15/16 87.5 1.31 1.73
STT 160115C00090000 C 01/15/16 90.0 0.84 1.23
STT 160115C00095000 C 01/15/16 95.0 0.26 0.61
STT 160115C00100000 C 01/15/16 100.0 0.04 0.42
STT 160115C00105000 C 01/15/16 105.0 0.00 0.29
STT 160115C00110000 C 01/15/16 110.0 0.00 0.17
STT 160115P00035000 P 01/15/16 35.0 0.00 0.18
STT 160115P00037500 P 01/15/16 37.5 0.00 0.24
STT 160115P00040000 P 01/15/16 40.0 0.02 0.31
STT 160115P00042500 P 01/15/16 42.5 0.02 0.40
STT 160115P00045000 P 01/15/16 45.0 0.05 0.42
STT 160115P00047500 P 01/15/16 47.5 0.09 0.47
STT 160115P00050000 P 01/15/16 50.0 0.17 0.52
STT 160115P00055000 P 01/15/16 55.0 0.34 0.68
STT 160115P00057500 P 01/15/16 57.5 0.57 0.82
STT 160115P00060000 P 01/15/16 60.0 0.75 1.02
STT 160115P00062500 P 01/15/16 62.5 0.97 1.18
STT 160115P00065000 P 01/15/16 65.0 1.27 1.50
STT 160115P00067500 P 01/15/16 67.5 1.64 1.95
STT 160115P00070000 P 01/15/16 70.0 2.19 2.45
STT 160115P00072500 P 01/15/16 72.5 2.84 3.05
STT 160115P00075000 P 01/15/16 75.0 3.65 3.90
STT 160115P00077500 P 01/15/16 77.5 4.65 4.90
STT 160115P00080000 P 01/15/16 80.0 5.75 6.15
STT 160115P00082500 P 01/15/16 82.5 7.30 7.75
STT 160115P00085000 P 01/15/16 85.0 8.75 9.55
STT 160115P00087500 P 01/15/16 87.5 10.50 11.50
STT 160115P00090000 P 01/15/16 90.0 12.60 13.50
STT 160115P00095000 P 01/15/16 95.0 16.95 17.85
STT 160115P00100000 P 01/15/16 100.0 21.30 23.25
STT 160115P00105000 P 01/15/16 105.0 26.15 28.15
STT 160115P00110000 P 01/15/16 110.0 30.70 32.40
STT 170120C00037500 C 01/20/17 37.5 39.25 43.25
STT 170120C00040000 C 01/20/17 40.0 36.80 40.80
STT 170120C00042500 C 01/20/17 42.5 35.40 37.00
STT 170120C00045000 C 01/20/17 45.0 31.95 34.65
STT 170120C00047500 C 01/20/17 47.5 29.55 33.55
STT 170120C00050000 C 01/20/17 50.0 27.20 31.20
STT 170120C00055000 C 01/20/17 55.0 24.15 25.30
STT 170120C00060000 C 01/20/17 60.0 19.80 21.05
STT 170120C00062500 C 01/20/17 62.5 17.75 19.10
STT 170120C00065000 C 01/20/17 65.0 15.75 17.25
STT 170120C00067500 C 01/20/17 67.5 13.90 15.45
STT 170120C00070000 C 01/20/17 70.0 12.15 13.85
STT 170120C00072500 C 01/20/17 72.5 10.60 12.20
STT 170120C00075000 C 01/20/17 75.0 9.10 10.45
STT 170120C00077500 C 01/20/17 77.5 8.00 9.10
STT 170120C00080000 C 01/20/17 80.0 6.85 7.85
STT 170120C00082500 C 01/20/17 82.5 5.70 7.00
STT 170120C00085000 C 01/20/17 85.0 4.60 5.95
STT 170120C00087500 C 01/20/17 87.5 3.75 5.05
STT 170120C00090000 C 01/20/17 90.0 3.00 4.15
STT 170120C00095000 C 01/20/17 95.0 2.05 2.91
STT 170120C00100000 C 01/20/17 100.0 1.28 2.02
STT 170120C00105000 C 01/20/17 105.0 0.70 1.38
STT 170120C00110000 C 01/20/17 110.0 0.37 1.03
STT 170120C00115000 C 01/20/17 115.0 0.18 0.85
STT 170120P00037500 P 01/20/17 37.5 0.22 0.88
STT 170120P00040000 P 01/20/17 40.0 0.32 0.93
STT 170120P00042500 P 01/20/17 42.5 0.39 1.07
STT 170120P00045000 P 01/20/17 45.0 0.56 1.21
STT 170120P00047500 P 01/20/17 47.5 0.75 1.40
STT 170120P00050000 P 01/20/17 50.0 0.97 1.63
STT 170120P00055000 P 01/20/17 55.0 1.50 2.15
STT 170120P00060000 P 01/20/17 60.0 2.29 3.10
STT 170120P00062500 P 01/20/17 62.5 2.79 3.80
STT 170120P00065000 P 01/20/17 65.0 3.40 4.30
STT 170120P00067500 P 01/20/17 67.5 4.05 5.05
STT 170120P00070000 P 01/20/17 70.0 4.85 6.05
STT 170120P00072500 P 01/20/17 72.5 5.75 7.00
STT 170120P00075000 P 01/20/17 75.0 6.75 8.05
STT 170120P00077500 P 01/20/17 77.5 7.90 9.05
STT 170120P00080000 P 01/20/17 80.0 9.10 10.55
STT 170120P00082500 P 01/20/17 82.5 10.40 12.00
STT 170120P00085000 P 01/20/17 85.0 11.90 13.55
STT 170120P00087500 P 01/20/17 87.5 13.50 15.20
STT 170120P00090000 P 01/20/17 90.0 15.25 16.95
STT 170120P00095000 P 01/20/17 95.0 19.05 20.65
STT 170120P00100000 P 01/20/17 100.0 23.25 24.85
STT 170120P00105000 P 01/20/17 105.0 27.70 29.15
STT 170120P00110000 P 01/20/17 110.0 32.20 33.60
STT 170120P00115000 P 01/20/17 115.0 36.95 38.25

OPRA data is delayed 15 minutes.