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 (2016-02-12)Premium Content

State Street Corporation (STT)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 160520C00027500 C 05/20/16 27.5 33.50 35.95
STT 160520C00030000 C 05/20/16 30.0 30.80 34.10
STT 160520C00032500 C 05/20/16 32.5 27.65 30.95
STT 160520C00035000 C 05/20/16 35.0 25.15 28.25
STT 160520C00037500 C 05/20/16 37.5 23.85 25.95
STT 160520C00040000 C 05/20/16 40.0 21.45 22.95
STT 160520C00042500 C 05/20/16 42.5 18.85 21.00
STT 160520C00045000 C 05/20/16 45.0 16.60 18.20
STT 160520C00047500 C 05/20/16 47.5 13.85 15.45
STT 160520C00050000 C 05/20/16 50.0 11.65 13.00
STT 160520C00052500 C 05/20/16 52.5 9.05 10.50
STT 160520C00055000 C 05/20/16 55.0 6.80 7.85
STT 160520C00057500 C 05/20/16 57.5 4.50 5.45
STT 160520C00060000 C 05/20/16 60.0 2.86 3.10
STT 160520C00062500 C 05/20/16 62.5 1.32 1.41
STT 160520C00065000 C 05/20/16 65.0 0.40 0.46
STT 160520C00067500 C 05/20/16 67.5 0.07 0.12
STT 160520C00070000 C 05/20/16 70.0 0.00 0.05
STT 160520C00072500 C 05/20/16 72.5 0.00 0.04
STT 160520C00075000 C 05/20/16 75.0 0.00 0.03
STT 160520C00077500 C 05/20/16 77.5 0.00 0.03
STT 160520C00080000 C 05/20/16 80.0 0.00 0.03
STT 160520C00085000 C 05/20/16 85.0 0.00 0.06
STT 160520C00090000 C 05/20/16 90.0 0.00 0.13
STT 160520C00095000 C 05/20/16 95.0 0.00 0.13
STT 160520C00100000 C 05/20/16 100.0 0.00 0.13
STT 160520C00105000 C 05/20/16 105.0 0.00 0.06
STT 160520P00027500 P 05/20/16 27.5 0.00 0.06
STT 160520P00030000 P 05/20/16 30.0 0.00 0.07
STT 160520P00032500 P 05/20/16 32.5 0.00 0.13
STT 160520P00035000 P 05/20/16 35.0 0.00 0.04
STT 160520P00037500 P 05/20/16 37.5 0.00 0.04
STT 160520P00040000 P 05/20/16 40.0 0.00 0.06
STT 160520P00042500 P 05/20/16 42.5 0.00 0.06
STT 160520P00045000 P 05/20/16 45.0 0.00 0.06
STT 160520P00047500 P 05/20/16 47.5 0.00 0.08
STT 160520P00050000 P 05/20/16 50.0 0.00 0.10
STT 160520P00052500 P 05/20/16 52.5 0.05 0.10
STT 160520P00055000 P 05/20/16 55.0 0.07 0.17
STT 160520P00057500 P 05/20/16 57.5 0.28 0.33
STT 160520P00060000 P 05/20/16 60.0 0.65 0.71
STT 160520P00062500 P 05/20/16 62.5 1.50 1.57
STT 160520P00065000 P 05/20/16 65.0 2.89 3.45
STT 160520P00067500 P 05/20/16 67.5 4.95 5.90
STT 160520P00070000 P 05/20/16 70.0 7.00 8.45
STT 160520P00072500 P 05/20/16 72.5 9.60 10.95
STT 160520P00075000 P 05/20/16 75.0 11.15 13.40
STT 160520P00077500 P 05/20/16 77.5 13.30 16.15
STT 160520P00080000 P 05/20/16 80.0 17.05 18.40
STT 160520P00085000 P 05/20/16 85.0 20.80 23.60
STT 160520P00090000 P 05/20/16 90.0 26.80 28.65
STT 160520P00095000 P 05/20/16 95.0 30.80 34.60
STT 160520P00100000 P 05/20/16 100.0 36.40 38.90
STT 160520P00105000 P 05/20/16 105.0 41.80 44.10
STT 160617C00030000 C 06/17/16 30.0 31.60 32.95
STT 160617C00032500 C 06/17/16 32.5 28.55 30.75
STT 160617C00035000 C 06/17/16 35.0 26.00 28.25
STT 160617C00037500 C 06/17/16 37.5 23.45 26.00
STT 160617C00040000 C 06/17/16 40.0 21.45 23.25
STT 160617C00042500 C 06/17/16 42.5 18.50 20.50
STT 160617C00045000 C 06/17/16 45.0 16.35 18.30
STT 160617C00047500 C 06/17/16 47.5 14.10 15.50
STT 160617C00050000 C 06/17/16 50.0 11.70 13.15
STT 160617C00052500 C 06/17/16 52.5 9.95 10.45
STT 160617C00055000 C 06/17/16 55.0 7.65 8.15
STT 160617C00057500 C 06/17/16 57.5 5.50 5.75
STT 160617C00060000 C 06/17/16 60.0 3.55 3.85
STT 160617C00062500 C 06/17/16 62.5 2.10 2.19
STT 160617C00065000 C 06/17/16 65.0 1.01 1.11
STT 160617C00067500 C 06/17/16 67.5 0.38 0.47
STT 160617C00070000 C 06/17/16 70.0 0.11 0.18
STT 160617C00075000 C 06/17/16 75.0 0.00 0.04
STT 160617C00080000 C 06/17/16 80.0 0.00 0.04
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 0.04
STT 160617P00035000 P 06/17/16 35.0 0.00 0.05
STT 160617P00037500 P 06/17/16 37.5 0.00 0.06
STT 160617P00040000 P 06/17/16 40.0 0.00 0.08
STT 160617P00042500 P 06/17/16 42.5 0.03 0.11
STT 160617P00045000 P 06/17/16 45.0 0.06 0.09
STT 160617P00047500 P 06/17/16 47.5 0.08 0.18
STT 160617P00050000 P 06/17/16 50.0 0.09 0.24
STT 160617P00052500 P 06/17/16 52.5 0.23 0.29
STT 160617P00055000 P 06/17/16 55.0 0.40 0.50
STT 160617P00057500 P 06/17/16 57.5 0.72 0.81
STT 160617P00060000 P 06/17/16 60.0 1.30 1.39
STT 160617P00062500 P 06/17/16 62.5 2.25 2.33
STT 160617P00065000 P 06/17/16 65.0 3.50 3.80
STT 160617P00067500 P 06/17/16 67.5 5.45 5.70
STT 160617P00070000 P 06/17/16 70.0 7.60 7.95
STT 160617P00075000 P 06/17/16 75.0 11.80 13.70
STT 160617P00080000 P 06/17/16 80.0 16.55 19.05
STT 160617P00085000 P 06/17/16 85.0 22.05 24.05
STT 160617P00090000 P 06/17/16 90.0 26.15 29.00
STT 160819C00027500 C 08/19/16 27.5 33.65 36.25
STT 160819C00030000 C 08/19/16 30.0 30.80 34.15
STT 160819C00032500 C 08/19/16 32.5 27.75 30.90
STT 160819C00035000 C 08/19/16 35.0 26.50 28.15
STT 160819C00037500 C 08/19/16 37.5 22.80 25.95
STT 160819C00040000 C 08/19/16 40.0 20.35 23.20
STT 160819C00042500 C 08/19/16 42.5 18.45 20.95
STT 160819C00045000 C 08/19/16 45.0 15.65 18.35
STT 160819C00047500 C 08/19/16 47.5 15.05 15.55
STT 160819C00050000 C 08/19/16 50.0 12.70 13.15
STT 160819C00052500 C 08/19/16 52.5 10.40 10.95
STT 160819C00055000 C 08/19/16 55.0 8.30 8.75
STT 160819C00057500 C 08/19/16 57.5 6.35 6.60
STT 160819C00060000 C 08/19/16 60.0 4.60 4.90
STT 160819C00062500 C 08/19/16 62.5 3.15 3.45
STT 160819C00065000 C 08/19/16 65.0 2.06 2.27
STT 160819C00067500 C 08/19/16 67.5 1.22 1.40
STT 160819C00070000 C 08/19/16 70.0 0.53 0.80
STT 160819C00072500 C 08/19/16 72.5 0.34 0.45
STT 160819C00075000 C 08/19/16 75.0 0.15 0.24
STT 160819C00080000 C 08/19/16 80.0 0.00 0.10
STT 160819C00085000 C 08/19/16 85.0 0.00 0.05
STT 160819C00090000 C 08/19/16 90.0 0.00 0.06
STT 160819C00095000 C 08/19/16 95.0 0.00 0.04
STT 160819P00027500 P 08/19/16 27.5 0.00 0.09
STT 160819P00030000 P 08/19/16 30.0 0.01 0.12
STT 160819P00032500 P 08/19/16 32.5 0.01 0.17
STT 160819P00035000 P 08/19/16 35.0 0.05 0.21
STT 160819P00037500 P 08/19/16 37.5 0.01 0.26
STT 160819P00040000 P 08/19/16 40.0 0.15 0.34
STT 160819P00042500 P 08/19/16 42.5 0.20 0.40
STT 160819P00045000 P 08/19/16 45.0 0.17 0.48
STT 160819P00047500 P 08/19/16 47.5 0.40 0.51
STT 160819P00050000 P 08/19/16 50.0 0.57 0.72
STT 160819P00052500 P 08/19/16 52.5 0.85 0.96
STT 160819P00055000 P 08/19/16 55.0 1.22 1.36
STT 160819P00057500 P 08/19/16 57.5 1.79 1.93
STT 160819P00060000 P 08/19/16 60.0 2.50 2.73
STT 160819P00062500 P 08/19/16 62.5 3.55 3.75
STT 160819P00065000 P 08/19/16 65.0 4.95 5.15
STT 160819P00067500 P 08/19/16 67.5 6.55 6.85
STT 160819P00070000 P 08/19/16 70.0 8.30 8.85
STT 160819P00072500 P 08/19/16 72.5 10.50 10.95
STT 160819P00075000 P 08/19/16 75.0 12.45 14.40
STT 160819P00080000 P 08/19/16 80.0 17.10 20.00
STT 160819P00085000 P 08/19/16 85.0 21.50 24.45
STT 160819P00090000 P 08/19/16 90.0 26.20 30.00
STT 160819P00095000 P 08/19/16 95.0 31.45 33.90
STT 161118C00030000 C 11/18/16 30.0 30.40 33.20
STT 161118C00032500 C 11/18/16 32.5 28.10 30.85
STT 161118C00035000 C 11/18/16 35.0 25.70 28.35
STT 161118C00037500 C 11/18/16 37.5 23.25 25.90
STT 161118C00040000 C 11/18/16 40.0 20.80 23.50
STT 161118C00042500 C 11/18/16 42.5 18.50 21.05
STT 161118C00045000 C 11/18/16 45.0 17.65 18.15
STT 161118C00047500 C 11/18/16 47.5 15.30 15.85
STT 161118C00050000 C 11/18/16 50.0 13.05 13.70
STT 161118C00052500 C 11/18/16 52.5 11.05 11.60
STT 161118C00055000 C 11/18/16 55.0 9.00 9.55
STT 161118C00057500 C 11/18/16 57.5 7.30 7.65
STT 161118C00060000 C 11/18/16 60.0 5.55 6.05
STT 161118C00062500 C 11/18/16 62.5 4.30 4.65
STT 161118C00065000 C 11/18/16 65.0 3.10 3.40
STT 161118C00067500 C 11/18/16 67.5 2.21 2.46
STT 161118C00070000 C 11/18/16 70.0 1.50 1.69
STT 161118C00075000 C 11/18/16 75.0 0.47 0.72
STT 161118C00080000 C 11/18/16 80.0 0.06 0.33
STT 161118C00085000 C 11/18/16 85.0 0.00 0.19
STT 161118P00030000 P 11/18/16 30.0 0.02 0.26
STT 161118P00032500 P 11/18/16 32.5 0.04 0.34
STT 161118P00035000 P 11/18/16 35.0 0.07 0.43
STT 161118P00037500 P 11/18/16 37.5 0.13 0.54
STT 161118P00040000 P 11/18/16 40.0 0.21 0.64
STT 161118P00042500 P 11/18/16 42.5 0.51 0.67
STT 161118P00045000 P 11/18/16 45.0 0.69 0.87
STT 161118P00047500 P 11/18/16 47.5 0.91 1.09
STT 161118P00050000 P 11/18/16 50.0 1.22 1.41
STT 161118P00052500 P 11/18/16 52.5 1.61 1.81
STT 161118P00055000 P 11/18/16 55.0 2.16 2.37
STT 161118P00057500 P 11/18/16 57.5 2.86 3.10
STT 161118P00060000 P 11/18/16 60.0 3.70 4.00
STT 161118P00062500 P 11/18/16 62.5 4.80 5.10
STT 161118P00065000 P 11/18/16 65.0 6.10 6.45
STT 161118P00067500 P 11/18/16 67.5 7.60 8.15
STT 161118P00070000 P 11/18/16 70.0 9.35 9.80
STT 161118P00075000 P 11/18/16 75.0 13.35 13.90
STT 161118P00080000 P 11/18/16 80.0 17.55 19.15
STT 161118P00085000 P 11/18/16 85.0 22.00 24.60
STT 170120C00027500 C 01/20/17 27.5 33.90 35.95
STT 170120C00030000 C 01/20/17 30.0 30.15 33.55
STT 170120C00032500 C 01/20/17 32.5 27.90 30.95
STT 170120C00035000 C 01/20/17 35.0 25.45 28.50
STT 170120C00037500 C 01/20/17 37.5 22.95 26.10
STT 170120C00040000 C 01/20/17 40.0 21.45 23.70
STT 170120C00042500 C 01/20/17 42.5 20.15 20.70
STT 170120C00045000 C 01/20/17 45.0 17.80 18.40
STT 170120C00047500 C 01/20/17 47.5 15.50 16.15
STT 170120C00050000 C 01/20/17 50.0 13.30 14.00
STT 170120C00052500 C 01/20/17 52.5 11.35 11.80
STT 170120C00055000 C 01/20/17 55.0 9.60 10.05
STT 170120C00057500 C 01/20/17 57.5 7.85 8.10
STT 170120C00060000 C 01/20/17 60.0 6.20 6.55
STT 170120C00062500 C 01/20/17 62.5 4.90 5.15
STT 170120C00065000 C 01/20/17 65.0 3.75 4.00
STT 170120C00067500 C 01/20/17 67.5 2.77 3.05
STT 170120C00070000 C 01/20/17 70.0 1.98 2.23
STT 170120C00072500 C 01/20/17 72.5 1.40 1.60
STT 170120C00075000 C 01/20/17 75.0 0.91 1.11
STT 170120C00077500 C 01/20/17 77.5 0.47 0.76
STT 170120C00080000 C 01/20/17 80.0 0.26 0.53
STT 170120C00082500 C 01/20/17 82.5 0.06 0.43
STT 170120C00085000 C 01/20/17 85.0 0.02 0.24
STT 170120C00087500 C 01/20/17 87.5 0.00 0.18
STT 170120C00090000 C 01/20/17 90.0 0.00 0.15
STT 170120C00095000 C 01/20/17 95.0 0.00 0.08
STT 170120C00100000 C 01/20/17 100.0 0.00 0.07
STT 170120C00105000 C 01/20/17 105.0 0.00 0.09
STT 170120C00110000 C 01/20/17 110.0 0.00 0.29
STT 170120C00115000 C 01/20/17 115.0 0.00 0.04
STT 170120P00027500 P 01/20/17 27.5 0.05 0.29
STT 170120P00030000 P 01/20/17 30.0 0.06 0.40
STT 170120P00032500 P 01/20/17 32.5 0.10 0.49
STT 170120P00035000 P 01/20/17 35.0 0.28 0.59
STT 170120P00037500 P 01/20/17 37.5 0.30 0.70
STT 170120P00040000 P 01/20/17 40.0 0.42 0.84
STT 170120P00042500 P 01/20/17 42.5 0.75 0.95
STT 170120P00045000 P 01/20/17 45.0 1.02 1.18
STT 170120P00047500 P 01/20/17 47.5 1.28 1.52
STT 170120P00050000 P 01/20/17 50.0 1.66 1.86
STT 170120P00052500 P 01/20/17 52.5 2.21 2.38
STT 170120P00055000 P 01/20/17 55.0 2.84 3.05
STT 170120P00057500 P 01/20/17 57.5 3.55 3.80
STT 170120P00060000 P 01/20/17 60.0 4.55 4.80
STT 170120P00062500 P 01/20/17 62.5 5.65 5.90
STT 170120P00065000 P 01/20/17 65.0 6.85 7.30
STT 170120P00067500 P 01/20/17 67.5 8.45 8.95
STT 170120P00070000 P 01/20/17 70.0 10.15 10.55
STT 170120P00072500 P 01/20/17 72.5 11.85 12.40
STT 170120P00075000 P 01/20/17 75.0 13.90 14.55
STT 170120P00077500 P 01/20/17 77.5 16.05 16.70
STT 170120P00080000 P 01/20/17 80.0 18.30 18.90
STT 170120P00082500 P 01/20/17 82.5 20.40 22.55
STT 170120P00085000 P 01/20/17 85.0 22.35 24.35
STT 170120P00087500 P 01/20/17 87.5 24.80 27.60
STT 170120P00090000 P 01/20/17 90.0 27.25 30.30
STT 170120P00095000 P 01/20/17 95.0 32.35 34.15
STT 170120P00100000 P 01/20/17 100.0 36.55 40.40
STT 170120P00105000 P 01/20/17 105.0 41.70 45.20
STT 170120P00110000 P 01/20/17 110.0 46.50 49.80
STT 170120P00115000 P 01/20/17 115.0 51.50 54.85
STT 180119C00027500 C 01/19/18 27.5 32.55 36.80
STT 180119C00030000 C 01/19/18 30.0 30.60 33.70
STT 180119C00032500 C 01/19/18 32.5 28.20 31.90
STT 180119C00035000 C 01/19/18 35.0 26.40 29.55
STT 180119C00037500 C 01/19/18 37.5 24.90 25.90
STT 180119C00040000 C 01/19/18 40.0 22.75 23.90
STT 180119C00042500 C 01/19/18 42.5 20.80 21.60
STT 180119C00045000 C 01/19/18 45.0 18.65 19.50
STT 180119C00047500 C 01/19/18 47.5 16.70 17.60
STT 180119C00050000 C 01/19/18 50.0 14.90 16.00
STT 180119C00052500 C 01/19/18 52.5 13.40 14.30
STT 180119C00055000 C 01/19/18 55.0 11.80 12.55
STT 180119C00057500 C 01/19/18 57.5 10.25 11.05
STT 180119C00060000 C 01/19/18 60.0 8.80 9.60
STT 180119C00062500 C 01/19/18 62.5 7.60 8.40
STT 180119C00065000 C 01/19/18 65.0 6.35 7.00
STT 180119C00067500 C 01/19/18 67.5 5.30 6.00
STT 180119C00070000 C 01/19/18 70.0 4.40 5.10
STT 180119C00075000 C 01/19/18 75.0 3.00 3.60
STT 180119C00080000 C 01/19/18 80.0 2.07 2.43
STT 180119C00085000 C 01/19/18 85.0 0.96 1.66
STT 180119P00027500 P 01/19/18 27.5 0.36 0.93
STT 180119P00030000 P 01/19/18 30.0 0.52 1.14
STT 180119P00032500 P 01/19/18 32.5 0.71 1.38
STT 180119P00035000 P 01/19/18 35.0 0.94 1.50
STT 180119P00037500 P 01/19/18 37.5 1.23 1.99
STT 180119P00040000 P 01/19/18 40.0 1.64 2.37
STT 180119P00042500 P 01/19/18 42.5 2.06 2.79
STT 180119P00045000 P 01/19/18 45.0 2.76 3.10
STT 180119P00047500 P 01/19/18 47.5 3.35 3.80
STT 180119P00050000 P 01/19/18 50.0 4.00 4.45
STT 180119P00052500 P 01/19/18 52.5 4.80 5.20
STT 180119P00055000 P 01/19/18 55.0 5.65 6.10
STT 180119P00057500 P 01/19/18 57.5 6.60 7.25
STT 180119P00060000 P 01/19/18 60.0 7.70 8.30
STT 180119P00062500 P 01/19/18 62.5 8.80 9.60
STT 180119P00065000 P 01/19/18 65.0 10.10 10.95
STT 180119P00067500 P 01/19/18 67.5 11.55 12.45
STT 180119P00070000 P 01/19/18 70.0 13.10 14.00
STT 180119P00075000 P 01/19/18 75.0 16.60 17.50
STT 180119P00080000 P 01/19/18 80.0 20.30 21.40
STT 180119P00085000 P 01/19/18 85.0 24.50 25.45

OPRA data is delayed 15 minutes.