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 (2016-05-13)Premium Content

State Street Corporation (STT)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 160715C00032500 C 07/15/16 32.5 18.35 19.85
STT 160715C00035000 C 07/15/16 35.0 16.55 17.60
STT 160715C00037500 C 07/15/16 37.5 14.05 15.15
STT 160715C00040000 C 07/15/16 40.0 11.55 12.50
STT 160715C00042500 C 07/15/16 42.5 9.10 10.00
STT 160715C00045000 C 07/15/16 45.0 6.65 7.55
STT 160715C00047500 C 07/15/16 47.5 4.65 5.05
STT 160715C00050000 C 07/15/16 50.0 2.74 2.87
STT 160715C00052500 C 07/15/16 52.5 1.16 1.24
STT 160715C00055000 C 07/15/16 55.0 0.31 0.37
STT 160715C00057500 C 07/15/16 57.5 0.01 0.28
STT 160715C00060000 C 07/15/16 60.0 0.00 0.23
STT 160715C00062500 C 07/15/16 62.5 0.00 0.10
STT 160715C00065000 C 07/15/16 65.0 0.00 0.23
STT 160715C00067500 C 07/15/16 67.5 0.00 0.22
STT 160715C00070000 C 07/15/16 70.0 0.00 0.22
STT 160715C00072500 C 07/15/16 72.5 0.00 0.23
STT 160715C00075000 C 07/15/16 75.0 0.00 0.22
STT 160715C00080000 C 07/15/16 80.0 0.00 0.22
STT 160715C00085000 C 07/15/16 85.0 0.00 0.23
STT 160715C00090000 C 07/15/16 90.0 0.00 0.23
STT 160715P00032500 P 07/15/16 32.5 0.00 0.23
STT 160715P00035000 P 07/15/16 35.0 0.00 0.23
STT 160715P00037500 P 07/15/16 37.5 0.00 0.24
STT 160715P00040000 P 07/15/16 40.0 0.00 0.26
STT 160715P00042500 P 07/15/16 42.5 0.00 0.28
STT 160715P00045000 P 07/15/16 45.0 0.03 0.34
STT 160715P00047500 P 07/15/16 47.5 0.22 0.31
STT 160715P00050000 P 07/15/16 50.0 0.60 0.65
STT 160715P00052500 P 07/15/16 52.5 1.48 1.56
STT 160715P00055000 P 07/15/16 55.0 3.05 3.35
STT 160715P00057500 P 07/15/16 57.5 5.15 6.00
STT 160715P00060000 P 07/15/16 60.0 7.60 8.45
STT 160715P00062500 P 07/15/16 62.5 9.90 10.95
STT 160715P00065000 P 07/15/16 65.0 12.50 13.45
STT 160715P00067500 P 07/15/16 67.5 14.90 15.95
STT 160715P00070000 P 07/15/16 70.0 17.65 18.45
STT 160715P00072500 P 07/15/16 72.5 20.15 20.95
STT 160715P00075000 P 07/15/16 75.0 22.40 23.45
STT 160715P00080000 P 07/15/16 80.0 27.40 28.45
STT 160715P00085000 P 07/15/16 85.0 32.40 33.45
STT 160715P00090000 P 07/15/16 90.0 37.65 38.45
STT 160819C00027500 C 08/19/16 27.5 24.10 24.90
STT 160819C00030000 C 08/19/16 30.0 21.60 22.55
STT 160819C00032500 C 08/19/16 32.5 19.15 19.95
STT 160819C00035000 C 08/19/16 35.0 16.70 17.60
STT 160819C00037500 C 08/19/16 37.5 14.25 15.05
STT 160819C00040000 C 08/19/16 40.0 12.00 12.60
STT 160819C00042500 C 08/19/16 42.5 9.65 10.25
STT 160819C00045000 C 08/19/16 45.0 7.40 7.95
STT 160819C00047500 C 08/19/16 47.5 5.35 5.80
STT 160819C00050000 C 08/19/16 50.0 3.80 3.90
STT 160819C00052500 C 08/19/16 52.5 2.30 2.40
STT 160819C00055000 C 08/19/16 55.0 1.25 1.32
STT 160819C00057500 C 08/19/16 57.5 0.58 0.63
STT 160819C00060000 C 08/19/16 60.0 0.22 0.28
STT 160819C00062500 C 08/19/16 62.5 0.03 0.22
STT 160819C00065000 C 08/19/16 65.0 0.01 0.13
STT 160819C00067500 C 08/19/16 67.5 0.00 0.09
STT 160819C00070000 C 08/19/16 70.0 0.00 0.07
STT 160819C00072500 C 08/19/16 72.5 0.00 0.06
STT 160819C00075000 C 08/19/16 75.0 0.00 0.05
STT 160819C00080000 C 08/19/16 80.0 0.00 0.03
STT 160819C00085000 C 08/19/16 85.0 0.00 0.03
STT 160819C00090000 C 08/19/16 90.0 0.00 0.03
STT 160819C00095000 C 08/19/16 95.0 0.00 0.03
STT 160819P00027500 P 08/19/16 27.5 0.00 0.11
STT 160819P00030000 P 08/19/16 30.0 0.00 0.17
STT 160819P00032500 P 08/19/16 32.5 0.01 0.25
STT 160819P00035000 P 08/19/16 35.0 0.01 0.33
STT 160819P00037500 P 08/19/16 37.5 0.06 0.38
STT 160819P00040000 P 08/19/16 40.0 0.16 0.48
STT 160819P00042500 P 08/19/16 42.5 0.31 0.40
STT 160819P00045000 P 08/19/16 45.0 0.54 0.63
STT 160819P00047500 P 08/19/16 47.5 0.95 1.01
STT 160819P00050000 P 08/19/16 50.0 1.59 1.70
STT 160819P00052500 P 08/19/16 52.5 2.58 2.67
STT 160819P00055000 P 08/19/16 55.0 3.95 4.15
STT 160819P00057500 P 08/19/16 57.5 5.75 5.95
STT 160819P00060000 P 08/19/16 60.0 7.90 8.40
STT 160819P00062500 P 08/19/16 62.5 9.95 11.00
STT 160819P00065000 P 08/19/16 65.0 12.55 13.45
STT 160819P00067500 P 08/19/16 67.5 15.05 15.95
STT 160819P00070000 P 08/19/16 70.0 17.55 18.45
STT 160819P00072500 P 08/19/16 72.5 19.90 20.95
STT 160819P00075000 P 08/19/16 75.0 22.55 23.45
STT 160819P00080000 P 08/19/16 80.0 27.55 28.45
STT 160819P00085000 P 08/19/16 85.0 32.40 33.45
STT 160819P00090000 P 08/19/16 90.0 37.45 38.40
STT 160819P00095000 P 08/19/16 95.0 42.40 43.45
STT 161118C00027500 C 11/18/16 27.5 24.05 25.20
STT 161118C00030000 C 11/18/16 30.0 21.65 22.80
STT 161118C00032500 C 11/18/16 32.5 19.20 20.35
STT 161118C00035000 C 11/18/16 35.0 17.10 17.80
STT 161118C00037500 C 11/18/16 37.5 14.70 15.45
STT 161118C00040000 C 11/18/16 40.0 12.45 13.10
STT 161118C00042500 C 11/18/16 42.5 10.45 10.90
STT 161118C00045000 C 11/18/16 45.0 8.35 8.80
STT 161118C00047500 C 11/18/16 47.5 6.75 6.95
STT 161118C00050000 C 11/18/16 50.0 5.10 5.25
STT 161118C00052500 C 11/18/16 52.5 3.65 3.80
STT 161118C00055000 C 11/18/16 55.0 2.37 2.64
STT 161118C00057500 C 11/18/16 57.5 1.55 1.74
STT 161118C00060000 C 11/18/16 60.0 0.95 1.20
STT 161118C00062500 C 11/18/16 62.5 0.52 0.76
STT 161118C00065000 C 11/18/16 65.0 0.20 0.52
STT 161118C00067500 C 11/18/16 67.5 0.01 0.39
STT 161118C00070000 C 11/18/16 70.0 0.03 0.27
STT 161118C00072500 C 11/18/16 72.5 0.01 0.21
STT 161118C00075000 C 11/18/16 75.0 0.00 0.13
STT 161118C00080000 C 11/18/16 80.0 0.00 0.08
STT 161118C00085000 C 11/18/16 85.0 0.00 0.06
STT 161118P00027500 P 11/18/16 27.5 0.03 0.44
STT 161118P00030000 P 11/18/16 30.0 0.10 0.50
STT 161118P00032500 P 11/18/16 32.5 0.19 0.60
STT 161118P00035000 P 11/18/16 35.0 0.38 0.69
STT 161118P00037500 P 11/18/16 37.5 0.57 0.83
STT 161118P00040000 P 11/18/16 40.0 0.80 0.99
STT 161118P00042500 P 11/18/16 42.5 1.12 1.39
STT 161118P00045000 P 11/18/16 45.0 1.63 1.74
STT 161118P00047500 P 11/18/16 47.5 2.26 2.39
STT 161118P00050000 P 11/18/16 50.0 3.05 3.30
STT 161118P00052500 P 11/18/16 52.5 4.15 4.35
STT 161118P00055000 P 11/18/16 55.0 5.50 5.75
STT 161118P00057500 P 11/18/16 57.5 7.10 7.40
STT 161118P00060000 P 11/18/16 60.0 9.00 9.30
STT 161118P00062500 P 11/18/16 62.5 11.05 11.50
STT 161118P00065000 P 11/18/16 65.0 13.20 13.90
STT 161118P00067500 P 11/18/16 67.5 15.55 16.45
STT 161118P00070000 P 11/18/16 70.0 17.55 18.90
STT 161118P00072500 P 11/18/16 72.5 20.10 21.35
STT 161118P00075000 P 11/18/16 75.0 22.20 23.90
STT 161118P00080000 P 11/18/16 80.0 27.55 28.80
STT 161118P00085000 P 11/18/16 85.0 31.85 33.80
STT 170120C00027500 C 01/20/17 27.5 24.05 25.20
STT 170120C00030000 C 01/20/17 30.0 21.65 22.75
STT 170120C00032500 C 01/20/17 32.5 19.60 20.25
STT 170120C00035000 C 01/20/17 35.0 17.25 17.90
STT 170120C00037500 C 01/20/17 37.5 14.95 15.60
STT 170120C00040000 C 01/20/17 40.0 12.75 13.45
STT 170120C00042500 C 01/20/17 42.5 10.65 11.45
STT 170120C00045000 C 01/20/17 45.0 8.65 9.45
STT 170120C00047500 C 01/20/17 47.5 6.90 7.50
STT 170120C00050000 C 01/20/17 50.0 5.35 5.85
STT 170120C00052500 C 01/20/17 52.5 4.25 4.45
STT 170120C00055000 C 01/20/17 55.0 2.82 3.30
STT 170120C00057500 C 01/20/17 57.5 2.06 2.32
STT 170120C00060000 C 01/20/17 60.0 1.41 1.62
STT 170120C00062500 C 01/20/17 62.5 0.90 1.07
STT 170120C00065000 C 01/20/17 65.0 0.50 0.68
STT 170120C00067500 C 01/20/17 67.5 0.22 0.52
STT 170120C00070000 C 01/20/17 70.0 0.06 0.46
STT 170120C00072500 C 01/20/17 72.5 0.01 0.33
STT 170120C00075000 C 01/20/17 75.0 0.01 0.23
STT 170120C00077500 C 01/20/17 77.5 0.00 0.17
STT 170120C00080000 C 01/20/17 80.0 0.00 0.12
STT 170120C00082500 C 01/20/17 82.5 0.00 0.09
STT 170120C00085000 C 01/20/17 85.0 0.00 0.07
STT 170120C00087500 C 01/20/17 87.5 0.00 0.07
STT 170120C00090000 C 01/20/17 90.0 0.00 0.05
STT 170120C00095000 C 01/20/17 95.0 0.00 0.04
STT 170120C00100000 C 01/20/17 100.0 0.00 0.03
STT 170120C00105000 C 01/20/17 105.0 0.00 0.03
STT 170120C00110000 C 01/20/17 110.0 0.00 0.03
STT 170120C00115000 C 01/20/17 115.0 0.00 0.03
STT 170120P00027500 P 01/20/17 27.5 0.20 0.57
STT 170120P00030000 P 01/20/17 30.0 0.27 0.63
STT 170120P00032500 P 01/20/17 32.5 0.51 0.79
STT 170120P00035000 P 01/20/17 35.0 0.70 0.97
STT 170120P00037500 P 01/20/17 37.5 0.97 1.30
STT 170120P00040000 P 01/20/17 40.0 1.28 1.42
STT 170120P00042500 P 01/20/17 42.5 1.68 1.85
STT 170120P00045000 P 01/20/17 45.0 2.25 2.42
STT 170120P00047500 P 01/20/17 47.5 3.00 3.20
STT 170120P00050000 P 01/20/17 50.0 3.85 4.15
STT 170120P00052500 P 01/20/17 52.5 5.00 5.25
STT 170120P00055000 P 01/20/17 55.0 6.30 6.65
STT 170120P00057500 P 01/20/17 57.5 7.85 8.55
STT 170120P00060000 P 01/20/17 60.0 9.65 10.45
STT 170120P00062500 P 01/20/17 62.5 11.60 12.40
STT 170120P00065000 P 01/20/17 65.0 13.75 14.50
STT 170120P00067500 P 01/20/17 67.5 16.00 16.70
STT 170120P00070000 P 01/20/17 70.0 18.25 19.30
STT 170120P00072500 P 01/20/17 72.5 20.60 21.65
STT 170120P00075000 P 01/20/17 75.0 22.85 24.10
STT 170120P00077500 P 01/20/17 77.5 25.40 26.55
STT 170120P00080000 P 01/20/17 80.0 27.75 29.15
STT 170120P00082500 P 01/20/17 82.5 30.55 31.50
STT 170120P00085000 P 01/20/17 85.0 33.00 33.95
STT 170120P00087500 P 01/20/17 87.5 33.80 36.50
STT 170120P00090000 P 01/20/17 90.0 36.60 39.00
STT 170120P00095000 P 01/20/17 95.0 41.35 44.00
STT 170120P00100000 P 01/20/17 100.0 48.00 48.95
STT 170120P00105000 P 01/20/17 105.0 52.05 54.20
STT 170120P00110000 P 01/20/17 110.0 57.95 58.90
STT 170120P00115000 P 01/20/17 115.0 61.65 63.90
STT 170217C00027500 C 02/17/17 27.5 24.05 25.20
STT 170217C00030000 C 02/17/17 30.0 21.65 22.70
STT 170217C00032500 C 02/17/17 32.5 19.65 20.30
STT 170217C00035000 C 02/17/17 35.0 17.30 18.00
STT 170217C00037500 C 02/17/17 37.5 15.05 15.70
STT 170217C00040000 C 02/17/17 40.0 12.90 13.55
STT 170217C00042500 C 02/17/17 42.5 10.85 11.50
STT 170217C00045000 C 02/17/17 45.0 8.90 9.50
STT 170217C00047500 C 02/17/17 47.5 7.15 7.75
STT 170217C00050000 C 02/17/17 50.0 5.65 6.15
STT 170217C00052500 C 02/17/17 52.5 4.25 4.80
STT 170217C00055000 C 02/17/17 55.0 3.15 3.60
STT 170217C00057500 C 02/17/17 57.5 2.31 2.69
STT 170217C00060000 C 02/17/17 60.0 1.64 1.86
STT 170217C00062500 C 02/17/17 62.5 1.13 1.29
STT 170217C00065000 C 02/17/17 65.0 0.60 0.86
STT 170217C00067500 C 02/17/17 67.5 0.31 0.74
STT 170217C00070000 C 02/17/17 70.0 0.11 0.55
STT 170217C00075000 C 02/17/17 75.0 0.00 0.32
STT 170217C00080000 C 02/17/17 80.0 0.00 0.18
STT 170217C00085000 C 02/17/17 85.0 0.00 0.09
STT 170217P00027500 P 02/17/17 27.5 0.17 0.53
STT 170217P00030000 P 02/17/17 30.0 0.33 0.68
STT 170217P00032500 P 02/17/17 32.5 0.56 0.87
STT 170217P00035000 P 02/17/17 35.0 0.78 1.20
STT 170217P00037500 P 02/17/17 37.5 1.05 1.45
STT 170217P00040000 P 02/17/17 40.0 1.50 1.76
STT 170217P00042500 P 02/17/17 42.5 1.93 2.12
STT 170217P00045000 P 02/17/17 45.0 2.55 2.74
STT 170217P00047500 P 02/17/17 47.5 3.35 3.60
STT 170217P00050000 P 02/17/17 50.0 4.25 4.60
STT 170217P00052500 P 02/17/17 52.5 5.35 5.90
STT 170217P00055000 P 02/17/17 55.0 6.65 7.25
STT 170217P00057500 P 02/17/17 57.5 8.20 8.75
STT 170217P00060000 P 02/17/17 60.0 9.90 10.75
STT 170217P00062500 P 02/17/17 62.5 11.85 12.65
STT 170217P00065000 P 02/17/17 65.0 13.95 14.70
STT 170217P00067500 P 02/17/17 67.5 16.15 16.85
STT 170217P00070000 P 02/17/17 70.0 18.40 19.10
STT 170217P00075000 P 02/17/17 75.0 22.95 24.50
STT 170217P00080000 P 02/17/17 80.0 27.75 29.45
STT 170217P00085000 P 02/17/17 85.0 33.00 34.05
STT 180119C00027500 C 01/19/18 27.5 24.65 25.35
STT 180119C00030000 C 01/19/18 30.0 22.40 23.05
STT 180119C00032500 C 01/19/18 32.5 20.15 20.95
STT 180119C00035000 C 01/19/18 35.0 18.05 18.75
STT 180119C00037500 C 01/19/18 37.5 15.95 16.80
STT 180119C00040000 C 01/19/18 40.0 14.05 15.00
STT 180119C00042500 C 01/19/18 42.5 12.25 13.10
STT 180119C00045000 C 01/19/18 45.0 10.60 11.45
STT 180119C00047500 C 01/19/18 47.5 9.05 9.95
STT 180119C00050000 C 01/19/18 50.0 7.65 8.50
STT 180119C00052500 C 01/19/18 52.5 6.50 7.30
STT 180119C00055000 C 01/19/18 55.0 5.50 6.10
STT 180119C00057500 C 01/19/18 57.5 4.50 5.10
STT 180119C00060000 C 01/19/18 60.0 3.60 4.30
STT 180119C00062500 C 01/19/18 62.5 2.65 3.50
STT 180119C00065000 C 01/19/18 65.0 2.31 2.87
STT 180119C00067500 C 01/19/18 67.5 1.79 2.37
STT 180119C00070000 C 01/19/18 70.0 1.35 1.92
STT 180119C00072500 C 01/19/18 72.5 0.97 1.60
STT 180119C00075000 C 01/19/18 75.0 0.69 1.41
STT 180119C00080000 C 01/19/18 80.0 0.17 0.98
STT 180119C00085000 C 01/19/18 85.0 0.02 0.64
STT 180119C00090000 C 01/19/18 90.0 0.00 0.44
STT 180119P00027500 P 01/19/18 27.5 0.89 1.78
STT 180119P00030000 P 01/19/18 30.0 1.22 1.70
STT 180119P00032500 P 01/19/18 32.5 1.62 2.42
STT 180119P00035000 P 01/19/18 35.0 2.10 2.60
STT 180119P00037500 P 01/19/18 37.5 2.67 3.20
STT 180119P00040000 P 01/19/18 40.0 3.55 3.90
STT 180119P00042500 P 01/19/18 42.5 4.25 4.70
STT 180119P00045000 P 01/19/18 45.0 5.15 5.60
STT 180119P00047500 P 01/19/18 47.5 6.10 6.60
STT 180119P00050000 P 01/19/18 50.0 7.20 7.70
STT 180119P00052500 P 01/19/18 52.5 8.25 8.95
STT 180119P00055000 P 01/19/18 55.0 9.60 10.30
STT 180119P00057500 P 01/19/18 57.5 11.05 11.80
STT 180119P00060000 P 01/19/18 60.0 12.70 13.40
STT 180119P00062500 P 01/19/18 62.5 14.50 15.15
STT 180119P00065000 P 01/19/18 65.0 16.45 16.95
STT 180119P00067500 P 01/19/18 67.5 18.25 19.40
STT 180119P00070000 P 01/19/18 70.0 20.30 21.45
STT 180119P00072500 P 01/19/18 72.5 22.45 23.55
STT 180119P00075000 P 01/19/18 75.0 24.65 25.70
STT 180119P00080000 P 01/19/18 80.0 28.90 30.15
STT 180119P00085000 P 01/19/18 85.0 32.90 35.20
STT 180119P00090000 P 01/19/18 90.0 38.15 40.10

OPRA data is delayed 15 minutes.