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 May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 160617C00030000 C 06/17/16 30.0 31.05 31.60
STT 160617C00032500 C 06/17/16 32.5 28.55 29.10
STT 160617C00035000 C 06/17/16 35.0 26.05 26.60
STT 160617C00037500 C 06/17/16 37.5 23.55 24.10
STT 160617C00040000 C 06/17/16 40.0 20.85 21.85
STT 160617C00042500 C 06/17/16 42.5 18.65 19.20
STT 160617C00045000 C 06/17/16 45.0 16.15 16.70
STT 160617C00047500 C 06/17/16 47.5 13.65 14.20
STT 160617C00050000 C 06/17/16 50.0 11.15 11.70
STT 160617C00052500 C 06/17/16 52.5 8.70 9.25
STT 160617C00055000 C 06/17/16 55.0 6.35 6.80
STT 160617C00057500 C 06/17/16 57.5 4.10 4.45
STT 160617C00060000 C 06/17/16 60.0 2.25 2.36
STT 160617C00062500 C 06/17/16 62.5 0.93 0.95
STT 160617C00065000 C 06/17/16 65.0 0.25 0.30
STT 160617C00067500 C 06/17/16 67.5 0.01 0.08
STT 160617C00070000 C 06/17/16 70.0 0.00 0.07
STT 160617C00075000 C 06/17/16 75.0 0.00 0.04
STT 160617C00080000 C 06/17/16 80.0 0.00 0.03
STT 160617C00085000 C 06/17/16 85.0 0.00 0.03
STT 160617C00090000 C 06/17/16 90.0 0.00 0.03
STT 160617P00030000 P 06/17/16 30.0 0.00 0.03
STT 160617P00032500 P 06/17/16 32.5 0.00 0.03
STT 160617P00035000 P 06/17/16 35.0 0.00 0.04
STT 160617P00037500 P 06/17/16 37.5 0.00 0.05
STT 160617P00040000 P 06/17/16 40.0 0.00 0.07
STT 160617P00042500 P 06/17/16 42.5 0.00 0.10
STT 160617P00045000 P 06/17/16 45.0 0.00 0.11
STT 160617P00047500 P 06/17/16 47.5 0.00 0.17
STT 160617P00050000 P 06/17/16 50.0 0.01 0.19
STT 160617P00052500 P 06/17/16 52.5 0.08 0.13
STT 160617P00055000 P 06/17/16 55.0 0.17 0.20
STT 160617P00057500 P 06/17/16 57.5 0.42 0.47
STT 160617P00060000 P 06/17/16 60.0 1.00 1.05
STT 160617P00062500 P 06/17/16 62.5 2.12 2.24
STT 160617P00065000 P 06/17/16 65.0 3.85 4.20
STT 160617P00067500 P 06/17/16 67.5 5.90 6.45
STT 160617P00070000 P 06/17/16 70.0 8.40 9.00
STT 160617P00075000 P 06/17/16 75.0 13.40 13.90
STT 160617P00080000 P 06/17/16 80.0 18.35 19.10
STT 160617P00085000 P 06/17/16 85.0 23.35 24.15
STT 160617P00090000 P 06/17/16 90.0 28.35 28.90
STT 160715C00032500 C 07/15/16 32.5 28.40 29.20
STT 160715C00035000 C 07/15/16 35.0 24.80 27.95
STT 160715C00037500 C 07/15/16 37.5 23.45 24.20
STT 160715C00040000 C 07/15/16 40.0 19.85 22.40
STT 160715C00042500 C 07/15/16 42.5 18.20 19.25
STT 160715C00045000 C 07/15/16 45.0 15.95 16.75
STT 160715C00047500 C 07/15/16 47.5 13.65 14.30
STT 160715C00050000 C 07/15/16 50.0 11.05 11.95
STT 160715C00052500 C 07/15/16 52.5 8.80 9.40
STT 160715C00055000 C 07/15/16 55.0 6.65 7.10
STT 160715C00057500 C 07/15/16 57.5 4.60 5.05
STT 160715C00060000 C 07/15/16 60.0 2.84 2.94
STT 160715C00062500 C 07/15/16 62.5 1.51 1.59
STT 160715C00065000 C 07/15/16 65.0 0.66 0.76
STT 160715C00067500 C 07/15/16 67.5 0.20 0.48
STT 160715C00070000 C 07/15/16 70.0 0.02 0.17
STT 160715C00075000 C 07/15/16 75.0 0.00 0.06
STT 160715C00080000 C 07/15/16 80.0 0.00 0.03
STT 160715C00085000 C 07/15/16 85.0 0.00 0.03
STT 160715C00090000 C 07/15/16 90.0 0.00 0.03
STT 160715P00032500 P 07/15/16 32.5 0.00 0.11
STT 160715P00035000 P 07/15/16 35.0 0.00 0.06
STT 160715P00037500 P 07/15/16 37.5 0.00 0.09
STT 160715P00040000 P 07/15/16 40.0 0.00 0.12
STT 160715P00042500 P 07/15/16 42.5 0.00 0.20
STT 160715P00045000 P 07/15/16 45.0 0.00 0.28
STT 160715P00047500 P 07/15/16 47.5 0.01 0.36
STT 160715P00050000 P 07/15/16 50.0 0.08 0.48
STT 160715P00052500 P 07/15/16 52.5 0.24 0.62
STT 160715P00055000 P 07/15/16 55.0 0.53 0.80
STT 160715P00057500 P 07/15/16 57.5 1.08 1.14
STT 160715P00060000 P 07/15/16 60.0 1.84 1.93
STT 160715P00062500 P 07/15/16 62.5 2.90 3.15
STT 160715P00065000 P 07/15/16 65.0 4.50 4.85
STT 160715P00067500 P 07/15/16 67.5 6.65 6.90
STT 160715P00070000 P 07/15/16 70.0 8.65 9.80
STT 160715P00075000 P 07/15/16 75.0 13.35 14.30
STT 160715P00080000 P 07/15/16 80.0 17.30 20.50
STT 160715P00085000 P 07/15/16 85.0 22.40 25.50
STT 160715P00090000 P 07/15/16 90.0 27.35 29.30
STT 160819C00027500 C 08/19/16 27.5 33.25 34.30
STT 160819C00030000 C 08/19/16 30.0 30.65 31.80
STT 160819C00032500 C 08/19/16 32.5 28.05 29.30
STT 160819C00035000 C 08/19/16 35.0 26.15 26.70
STT 160819C00037500 C 08/19/16 37.5 23.25 24.30
STT 160819C00040000 C 08/19/16 40.0 20.85 21.85
STT 160819C00042500 C 08/19/16 42.5 18.40 19.35
STT 160819C00045000 C 08/19/16 45.0 16.25 16.85
STT 160819C00047500 C 08/19/16 47.5 13.70 14.35
STT 160819C00050000 C 08/19/16 50.0 11.40 12.05
STT 160819C00052500 C 08/19/16 52.5 9.30 9.80
STT 160819C00055000 C 08/19/16 55.0 7.20 7.65
STT 160819C00057500 C 08/19/16 57.5 5.30 5.65
STT 160819C00060000 C 08/19/16 60.0 3.65 3.80
STT 160819C00062500 C 08/19/16 62.5 2.32 2.43
STT 160819C00065000 C 08/19/16 65.0 1.37 1.47
STT 160819C00067500 C 08/19/16 67.5 0.73 0.79
STT 160819C00070000 C 08/19/16 70.0 0.35 0.41
STT 160819C00072500 C 08/19/16 72.5 0.13 0.31
STT 160819C00075000 C 08/19/16 75.0 0.00 0.22
STT 160819C00080000 C 08/19/16 80.0 0.00 0.09
STT 160819C00085000 C 08/19/16 85.0 0.00 0.05
STT 160819C00090000 C 08/19/16 90.0 0.00 0.04
STT 160819C00095000 C 08/19/16 95.0 0.00 0.03
STT 160819P00027500 P 08/19/16 27.5 0.00 0.06
STT 160819P00030000 P 08/19/16 30.0 0.00 0.10
STT 160819P00032500 P 08/19/16 32.5 0.01 0.13
STT 160819P00035000 P 08/19/16 35.0 0.06 0.10
STT 160819P00037500 P 08/19/16 37.5 0.02 0.25
STT 160819P00040000 P 08/19/16 40.0 0.11 0.13
STT 160819P00042500 P 08/19/16 42.5 0.14 0.35
STT 160819P00045000 P 08/19/16 45.0 0.21 0.43
STT 160819P00047500 P 08/19/16 47.5 0.32 0.52
STT 160819P00050000 P 08/19/16 50.0 0.49 0.71
STT 160819P00052500 P 08/19/16 52.5 0.76 0.88
STT 160819P00055000 P 08/19/16 55.0 1.17 1.26
STT 160819P00057500 P 08/19/16 57.5 1.76 1.89
STT 160819P00060000 P 08/19/16 60.0 2.66 2.76
STT 160819P00062500 P 08/19/16 62.5 3.70 3.95
STT 160819P00065000 P 08/19/16 65.0 5.20 5.50
STT 160819P00067500 P 08/19/16 67.5 7.00 7.45
STT 160819P00070000 P 08/19/16 70.0 9.20 9.50
STT 160819P00072500 P 08/19/16 72.5 11.45 11.85
STT 160819P00075000 P 08/19/16 75.0 13.60 14.30
STT 160819P00080000 P 08/19/16 80.0 18.55 19.50
STT 160819P00085000 P 08/19/16 85.0 23.65 24.20
STT 160819P00090000 P 08/19/16 90.0 28.00 30.20
STT 160819P00095000 P 08/19/16 95.0 33.35 34.50
STT 161118C00030000 C 11/18/16 30.0 30.80 31.65
STT 161118C00032500 C 11/18/16 32.5 28.05 29.45
STT 161118C00035000 C 11/18/16 35.0 25.60 26.70
STT 161118C00037500 C 11/18/16 37.5 23.40 24.25
STT 161118C00040000 C 11/18/16 40.0 21.25 21.90
STT 161118C00042500 C 11/18/16 42.5 18.75 19.40
STT 161118C00045000 C 11/18/16 45.0 16.30 17.10
STT 161118C00047500 C 11/18/16 47.5 14.30 14.80
STT 161118C00050000 C 11/18/16 50.0 12.10 12.65
STT 161118C00052500 C 11/18/16 52.5 10.00 10.55
STT 161118C00055000 C 11/18/16 55.0 8.15 8.60
STT 161118C00057500 C 11/18/16 57.5 6.40 6.75
STT 161118C00060000 C 11/18/16 60.0 4.90 5.30
STT 161118C00062500 C 11/18/16 62.5 3.60 3.95
STT 161118C00065000 C 11/18/16 65.0 2.55 2.81
STT 161118C00067500 C 11/18/16 67.5 1.70 1.91
STT 161118C00070000 C 11/18/16 70.0 1.10 1.27
STT 161118C00075000 C 11/18/16 75.0 0.39 0.49
STT 161118C00080000 C 11/18/16 80.0 0.00 0.34
STT 161118C00085000 C 11/18/16 85.0 0.00 0.17
STT 161118P00030000 P 11/18/16 30.0 0.03 0.29
STT 161118P00032500 P 11/18/16 32.5 0.14 0.22
STT 161118P00035000 P 11/18/16 35.0 0.17 0.30
STT 161118P00037500 P 11/18/16 37.5 0.21 0.55
STT 161118P00040000 P 11/18/16 40.0 0.32 0.65
STT 161118P00042500 P 11/18/16 42.5 0.52 0.67
STT 161118P00045000 P 11/18/16 45.0 0.69 0.83
STT 161118P00047500 P 11/18/16 47.5 0.86 1.10
STT 161118P00050000 P 11/18/16 50.0 1.23 1.54
STT 161118P00052500 P 11/18/16 52.5 1.72 1.94
STT 161118P00055000 P 11/18/16 55.0 2.30 2.57
STT 161118P00057500 P 11/18/16 57.5 3.05 3.25
STT 161118P00060000 P 11/18/16 60.0 4.00 4.30
STT 161118P00062500 P 11/18/16 62.5 5.15 5.55
STT 161118P00065000 P 11/18/16 65.0 6.60 6.90
STT 161118P00067500 P 11/18/16 67.5 8.30 8.75
STT 161118P00070000 P 11/18/16 70.0 10.10 10.55
STT 161118P00075000 P 11/18/16 75.0 14.30 14.85
STT 161118P00080000 P 11/18/16 80.0 18.70 19.85
STT 161118P00085000 P 11/18/16 85.0 23.50 25.00
STT 170120C00027500 C 01/20/17 27.5 33.45 34.20
STT 170120C00030000 C 01/20/17 30.0 29.25 31.70
STT 170120C00032500 C 01/20/17 32.5 27.90 29.25
STT 170120C00035000 C 01/20/17 35.0 25.40 26.90
STT 170120C00037500 C 01/20/17 37.5 23.70 24.45
STT 170120C00040000 C 01/20/17 40.0 21.20 22.00
STT 170120C00042500 C 01/20/17 42.5 18.95 19.60
STT 170120C00045000 C 01/20/17 45.0 16.80 17.35
STT 170120C00047500 C 01/20/17 47.5 14.60 15.15
STT 170120C00050000 C 01/20/17 50.0 12.45 13.00
STT 170120C00052500 C 01/20/17 52.5 10.55 11.00
STT 170120C00055000 C 01/20/17 55.0 8.70 9.15
STT 170120C00057500 C 01/20/17 57.5 7.00 7.45
STT 170120C00060000 C 01/20/17 60.0 5.55 5.95
STT 170120C00062500 C 01/20/17 62.5 4.15 4.60
STT 170120C00065000 C 01/20/17 65.0 3.15 3.50
STT 170120C00067500 C 01/20/17 67.5 2.22 2.70
STT 170120C00070000 C 01/20/17 70.0 1.58 1.77
STT 170120C00072500 C 01/20/17 72.5 1.03 1.25
STT 170120C00075000 C 01/20/17 75.0 0.59 0.98
STT 170120C00077500 C 01/20/17 77.5 0.35 0.61
STT 170120C00080000 C 01/20/17 80.0 0.13 0.48
STT 170120C00082500 C 01/20/17 82.5 0.09 0.38
STT 170120C00085000 C 01/20/17 85.0 0.00 0.28
STT 170120C00087500 C 01/20/17 87.5 0.00 0.21
STT 170120C00090000 C 01/20/17 90.0 0.00 0.16
STT 170120C00095000 C 01/20/17 95.0 0.00 0.10
STT 170120C00100000 C 01/20/17 100.0 0.00 0.05
STT 170120C00105000 C 01/20/17 105.0 0.00 0.05
STT 170120C00110000 C 01/20/17 110.0 0.00 0.05
STT 170120C00115000 C 01/20/17 115.0 0.00 0.03
STT 170120P00027500 P 01/20/17 27.5 0.06 0.33
STT 170120P00030000 P 01/20/17 30.0 0.13 0.42
STT 170120P00032500 P 01/20/17 32.5 0.19 0.55
STT 170120P00035000 P 01/20/17 35.0 0.30 0.64
STT 170120P00037500 P 01/20/17 37.5 0.42 0.77
STT 170120P00040000 P 01/20/17 40.0 0.55 0.93
STT 170120P00042500 P 01/20/17 42.5 0.76 1.10
STT 170120P00045000 P 01/20/17 45.0 1.06 1.27
STT 170120P00047500 P 01/20/17 47.5 1.46 1.62
STT 170120P00050000 P 01/20/17 50.0 1.87 1.99
STT 170120P00052500 P 01/20/17 52.5 2.41 2.56
STT 170120P00055000 P 01/20/17 55.0 3.00 3.30
STT 170120P00057500 P 01/20/17 57.5 3.75 4.05
STT 170120P00060000 P 01/20/17 60.0 4.75 5.15
STT 170120P00062500 P 01/20/17 62.5 5.95 6.40
STT 170120P00065000 P 01/20/17 65.0 7.45 7.85
STT 170120P00067500 P 01/20/17 67.5 9.10 9.50
STT 170120P00070000 P 01/20/17 70.0 10.90 11.30
STT 170120P00072500 P 01/20/17 72.5 12.60 13.30
STT 170120P00075000 P 01/20/17 75.0 14.70 15.35
STT 170120P00077500 P 01/20/17 77.5 16.95 17.55
STT 170120P00080000 P 01/20/17 80.0 19.25 20.00
STT 170120P00082500 P 01/20/17 82.5 21.55 22.40
STT 170120P00085000 P 01/20/17 85.0 23.65 25.10
STT 170120P00087500 P 01/20/17 87.5 26.35 27.10
STT 170120P00090000 P 01/20/17 90.0 28.55 30.25
STT 170120P00095000 P 01/20/17 95.0 33.85 35.20
STT 170120P00100000 P 01/20/17 100.0 38.80 39.55
STT 170120P00105000 P 01/20/17 105.0 43.45 44.55
STT 170120P00110000 P 01/20/17 110.0 48.75 49.50
STT 170120P00115000 P 01/20/17 115.0 53.40 54.50
STT 180119C00027500 C 01/19/18 27.5 33.20 34.65
STT 180119C00030000 C 01/19/18 30.0 30.65 32.15
STT 180119C00032500 C 01/19/18 32.5 27.70 29.75
STT 180119C00035000 C 01/19/18 35.0 26.10 27.10
STT 180119C00037500 C 01/19/18 37.5 23.85 25.00
STT 180119C00040000 C 01/19/18 40.0 21.45 22.75
STT 180119C00042500 C 01/19/18 42.5 20.00 20.65
STT 180119C00045000 C 01/19/18 45.0 17.95 18.65
STT 180119C00047500 C 01/19/18 47.5 16.00 16.75
STT 180119C00050000 C 01/19/18 50.0 14.35 15.00
STT 180119C00052500 C 01/19/18 52.5 12.70 13.30
STT 180119C00055000 C 01/19/18 55.0 11.15 11.70
STT 180119C00057500 C 01/19/18 57.5 9.65 10.25
STT 180119C00060000 C 01/19/18 60.0 8.30 8.90
STT 180119C00062500 C 01/19/18 62.5 7.10 7.60
STT 180119C00065000 C 01/19/18 65.0 5.95 6.50
STT 180119C00067500 C 01/19/18 67.5 5.00 5.50
STT 180119C00070000 C 01/19/18 70.0 4.20 4.65
STT 180119C00075000 C 01/19/18 75.0 2.87 3.20
STT 180119C00080000 C 01/19/18 80.0 1.75 2.41
STT 180119C00085000 C 01/19/18 85.0 0.95 1.60
STT 180119P00027500 P 01/19/18 27.5 0.51 0.99
STT 180119P00030000 P 01/19/18 30.0 0.71 1.21
STT 180119P00032500 P 01/19/18 32.5 0.94 1.48
STT 180119P00035000 P 01/19/18 35.0 1.19 1.78
STT 180119P00037500 P 01/19/18 37.5 1.50 2.13
STT 180119P00040000 P 01/19/18 40.0 1.87 2.49
STT 180119P00042500 P 01/19/18 42.5 2.52 2.90
STT 180119P00045000 P 01/19/18 45.0 2.87 3.30
STT 180119P00047500 P 01/19/18 47.5 3.65 3.95
STT 180119P00050000 P 01/19/18 50.0 4.30 4.70
STT 180119P00052500 P 01/19/18 52.5 5.05 5.60
STT 180119P00055000 P 01/19/18 55.0 5.95 6.50
STT 180119P00057500 P 01/19/18 57.5 7.00 7.55
STT 180119P00060000 P 01/19/18 60.0 8.15 8.70
STT 180119P00062500 P 01/19/18 62.5 9.35 10.00
STT 180119P00065000 P 01/19/18 65.0 10.75 11.40
STT 180119P00067500 P 01/19/18 67.5 12.25 12.90
STT 180119P00070000 P 01/19/18 70.0 13.85 14.50
STT 180119P00075000 P 01/19/18 75.0 17.45 18.15
STT 180119P00080000 P 01/19/18 80.0 21.10 22.05
STT 180119P00085000 P 01/19/18 85.0 25.40 26.20

OPRA data is delayed 15 minutes.