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 (2017-05-12)Premium Content

State Street Corporation (STT)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 170721C00050000 C 07/21/17 50.0 38.60 39.75
STT 170721C00055000 C 07/21/17 55.0 33.45 34.70
STT 170721C00060000 C 07/21/17 60.0 28.50 29.65
STT 170721C00065000 C 07/21/17 65.0 23.45 24.70
STT 170721C00070000 C 07/21/17 70.0 18.50 19.70
STT 170721C00072500 C 07/21/17 72.5 16.05 16.75
STT 170721C00075000 C 07/21/17 75.0 13.60 14.00
STT 170721C00077500 C 07/21/17 77.5 11.10 11.40
STT 170721C00080000 C 07/21/17 80.0 8.65 8.95
STT 170721C00082500 C 07/21/17 82.5 6.20 6.50
STT 170721C00085000 C 07/21/17 85.0 4.05 4.25
STT 170721C00087500 C 07/21/17 87.5 2.25 2.39
STT 170721C00090000 C 07/21/17 90.0 1.03 1.15
STT 170721C00092500 C 07/21/17 92.5 0.38 0.49
STT 170721C00095000 C 07/21/17 95.0 0.10 0.20
STT 170721C00097500 C 07/21/17 97.5 0.00 0.25
STT 170721C00100000 C 07/21/17 100.0 0.00 0.29
STT 170721C00105000 C 07/21/17 105.0 0.00 0.62
STT 170721C00110000 C 07/21/17 110.0 0.00 0.63
STT 170721C00115000 C 07/21/17 115.0 0.00 0.63
STT 170721P00050000 P 07/21/17 50.0 0.00 0.59
STT 170721P00055000 P 07/21/17 55.0 0.00 0.29
STT 170721P00060000 P 07/21/17 60.0 0.00 0.28
STT 170721P00065000 P 07/21/17 65.0 0.00 0.65
STT 170721P00070000 P 07/21/17 70.0 0.00 0.41
STT 170721P00072500 P 07/21/17 72.5 0.00 0.62
STT 170721P00075000 P 07/21/17 75.0 0.01 0.28
STT 170721P00077500 P 07/21/17 77.5 0.05 0.44
STT 170721P00080000 P 07/21/17 80.0 0.11 0.36
STT 170721P00082500 P 07/21/17 82.5 0.27 0.37
STT 170721P00085000 P 07/21/17 85.0 0.59 0.76
STT 170721P00087500 P 07/21/17 87.5 1.31 1.47
STT 170721P00090000 P 07/21/17 90.0 2.58 2.76
STT 170721P00092500 P 07/21/17 92.5 4.40 4.60
STT 170721P00095000 P 07/21/17 95.0 6.60 6.90
STT 170721P00097500 P 07/21/17 97.5 8.85 9.30
STT 170721P00100000 P 07/21/17 100.0 11.55 11.75
STT 170721P00105000 P 07/21/17 105.0 15.80 16.80
STT 170721P00110000 P 07/21/17 110.0 20.55 21.80
STT 170721P00115000 P 07/21/17 115.0 25.85 26.80
STT 170818C00040000 C 08/18/17 40.0 48.00 49.65
STT 170818C00042500 C 08/18/17 42.5 45.15 47.80
STT 170818C00045000 C 08/18/17 45.0 42.60 45.30
STT 170818C00047500 C 08/18/17 47.5 39.20 43.35
STT 170818C00050000 C 08/18/17 50.0 38.35 39.60
STT 170818C00055000 C 08/18/17 55.0 33.35 34.80
STT 170818C00060000 C 08/18/17 60.0 27.70 29.20
STT 170818C00065000 C 08/18/17 65.0 23.55 24.15
STT 170818C00070000 C 08/18/17 70.0 18.50 19.20
STT 170818C00072500 C 08/18/17 72.5 16.05 16.55
STT 170818C00075000 C 08/18/17 75.0 13.55 14.05
STT 170818C00077500 C 08/18/17 77.5 11.30 11.60
STT 170818C00080000 C 08/18/17 80.0 8.95 9.50
STT 170818C00082500 C 08/18/17 82.5 6.85 7.05
STT 170818C00085000 C 08/18/17 85.0 4.90 5.10
STT 170818C00087500 C 08/18/17 87.5 3.30 3.55
STT 170818C00090000 C 08/18/17 90.0 2.05 2.24
STT 170818C00092500 C 08/18/17 92.5 1.14 1.27
STT 170818C00095000 C 08/18/17 95.0 0.59 0.70
STT 170818C00097500 C 08/18/17 97.5 0.27 0.36
STT 170818C00100000 C 08/18/17 100.0 0.10 0.23
STT 170818C00105000 C 08/18/17 105.0 0.00 0.32
STT 170818C00110000 C 08/18/17 110.0 0.00 0.62
STT 170818C00115000 C 08/18/17 115.0 0.00 0.57
STT 170818C00120000 C 08/18/17 120.0 0.00 0.56
STT 170818P00040000 P 08/18/17 40.0 0.00 0.58
STT 170818P00042500 P 08/18/17 42.5 0.00 0.65
STT 170818P00045000 P 08/18/17 45.0 0.00 0.29
STT 170818P00047500 P 08/18/17 47.5 0.00 0.71
STT 170818P00050000 P 08/18/17 50.0 0.00 0.60
STT 170818P00055000 P 08/18/17 55.0 0.00 0.30
STT 170818P00060000 P 08/18/17 60.0 0.00 0.31
STT 170818P00065000 P 08/18/17 65.0 0.02 0.36
STT 170818P00070000 P 08/18/17 70.0 0.07 0.42
STT 170818P00072500 P 08/18/17 72.5 0.13 0.45
STT 170818P00075000 P 08/18/17 75.0 0.21 0.53
STT 170818P00077500 P 08/18/17 77.5 0.33 0.42
STT 170818P00080000 P 08/18/17 80.0 0.55 0.63
STT 170818P00082500 P 08/18/17 82.5 0.89 1.01
STT 170818P00085000 P 08/18/17 85.0 1.44 1.57
STT 170818P00087500 P 08/18/17 87.5 2.29 2.42
STT 170818P00090000 P 08/18/17 90.0 3.50 3.65
STT 170818P00092500 P 08/18/17 92.5 5.10 5.30
STT 170818P00095000 P 08/18/17 95.0 7.00 7.25
STT 170818P00097500 P 08/18/17 97.5 9.20 9.45
STT 170818P00100000 P 08/18/17 100.0 11.30 11.80
STT 170818P00105000 P 08/18/17 105.0 16.20 16.75
STT 170818P00110000 P 08/18/17 110.0 20.60 22.05
STT 170818P00115000 P 08/18/17 115.0 25.65 26.95
STT 170818P00120000 P 08/18/17 120.0 30.60 32.00
STT 171117C00045000 C 11/17/17 45.0 43.30 44.85
STT 171117C00047500 C 11/17/17 47.5 39.80 42.65
STT 171117C00050000 C 11/17/17 50.0 38.50 39.45
STT 171117C00055000 C 11/17/17 55.0 33.45 34.20
STT 171117C00060000 C 11/17/17 60.0 28.60 29.25
STT 171117C00065000 C 11/17/17 65.0 23.65 24.30
STT 171117C00070000 C 11/17/17 70.0 18.95 19.45
STT 171117C00072500 C 11/17/17 72.5 16.65 17.25
STT 171117C00075000 C 11/17/17 75.0 14.40 14.65
STT 171117C00077500 C 11/17/17 77.5 12.30 12.50
STT 171117C00080000 C 11/17/17 80.0 10.25 10.45
STT 171117C00082500 C 11/17/17 82.5 8.35 8.60
STT 171117C00085000 C 11/17/17 85.0 6.65 6.85
STT 171117C00087500 C 11/17/17 87.5 5.15 5.35
STT 171117C00090000 C 11/17/17 90.0 3.90 4.05
STT 171117C00092500 C 11/17/17 92.5 2.83 3.00
STT 171117C00095000 C 11/17/17 95.0 2.01 2.17
STT 171117C00097500 C 11/17/17 97.5 1.38 1.50
STT 171117C00100000 C 11/17/17 100.0 0.90 1.05
STT 171117C00105000 C 11/17/17 105.0 0.39 0.49
STT 171117C00110000 C 11/17/17 110.0 0.10 0.38
STT 171117C00115000 C 11/17/17 115.0 0.01 0.54
STT 171117P00045000 P 11/17/17 45.0 0.00 0.36
STT 171117P00047500 P 11/17/17 47.5 0.03 0.70
STT 171117P00050000 P 11/17/17 50.0 0.04 0.41
STT 171117P00055000 P 11/17/17 55.0 0.09 0.67
STT 171117P00060000 P 11/17/17 60.0 0.17 0.54
STT 171117P00065000 P 11/17/17 65.0 0.33 0.66
STT 171117P00070000 P 11/17/17 70.0 0.57 0.68
STT 171117P00072500 P 11/17/17 72.5 0.77 0.97
STT 171117P00075000 P 11/17/17 75.0 1.03 1.14
STT 171117P00077500 P 11/17/17 77.5 1.38 1.49
STT 171117P00080000 P 11/17/17 80.0 1.81 1.99
STT 171117P00082500 P 11/17/17 82.5 2.45 2.59
STT 171117P00085000 P 11/17/17 85.0 3.25 3.40
STT 171117P00087500 P 11/17/17 87.5 4.25 4.40
STT 171117P00090000 P 11/17/17 90.0 5.45 5.60
STT 171117P00092500 P 11/17/17 92.5 6.85 7.05
STT 171117P00095000 P 11/17/17 95.0 8.55 8.75
STT 171117P00097500 P 11/17/17 97.5 10.40 10.60
STT 171117P00100000 P 11/17/17 100.0 12.20 12.75
STT 171117P00105000 P 11/17/17 105.0 16.70 17.15
STT 171117P00110000 P 11/17/17 110.0 21.50 21.95
STT 171117P00115000 P 11/17/17 115.0 26.40 26.95
STT 180119C00027500 C 01/19/18 27.5 59.95 62.40
STT 180119C00030000 C 01/19/18 30.0 56.90 61.10
STT 180119C00032500 C 01/19/18 32.5 54.45 58.60
STT 180119C00035000 C 01/19/18 35.0 51.90 56.05
STT 180119C00037500 C 01/19/18 37.5 49.50 53.60
STT 180119C00040000 C 01/19/18 40.0 47.25 51.15
STT 180119C00042500 C 01/19/18 42.5 44.30 48.50
STT 180119C00045000 C 01/19/18 45.0 42.15 46.20
STT 180119C00047500 C 01/19/18 47.5 40.05 43.70
STT 180119C00050000 C 01/19/18 50.0 38.25 39.45
STT 180119C00052500 C 01/19/18 52.5 34.65 37.90
STT 180119C00055000 C 01/19/18 55.0 33.60 34.10
STT 180119C00057500 C 01/19/18 57.5 30.80 32.30
STT 180119C00060000 C 01/19/18 60.0 28.65 29.40
STT 180119C00062500 C 01/19/18 62.5 26.25 26.85
STT 180119C00065000 C 01/19/18 65.0 23.95 24.40
STT 180119C00067500 C 01/19/18 67.5 21.60 22.15
STT 180119C00070000 C 01/19/18 70.0 19.30 19.85
STT 180119C00072500 C 01/19/18 72.5 17.10 17.60
STT 180119C00075000 C 01/19/18 75.0 14.95 15.25
STT 180119C00077500 C 01/19/18 77.5 12.90 13.15
STT 180119C00080000 C 01/19/18 80.0 10.95 11.30
STT 180119C00082500 C 01/19/18 82.5 9.15 9.40
STT 180119C00085000 C 01/19/18 85.0 7.50 7.80
STT 180119C00087500 C 01/19/18 87.5 6.05 6.30
STT 180119C00090000 C 01/19/18 90.0 4.75 5.05
STT 180119C00092500 C 01/19/18 92.5 3.65 3.90
STT 180119C00095000 C 01/19/18 95.0 2.77 2.95
STT 180119C00097500 C 01/19/18 97.5 2.04 2.25
STT 180119C00100000 C 01/19/18 100.0 1.49 1.65
STT 180119C00105000 C 01/19/18 105.0 0.73 0.90
STT 180119C00110000 C 01/19/18 110.0 0.31 0.50
STT 180119C00115000 C 01/19/18 115.0 0.10 0.35
STT 180119P00027500 P 01/19/18 27.5 0.00 0.63
STT 180119P00030000 P 01/19/18 30.0 0.00 0.66
STT 180119P00032500 P 01/19/18 32.5 0.00 0.63
STT 180119P00035000 P 01/19/18 35.0 0.00 0.64
STT 180119P00037500 P 01/19/18 37.5 0.00 0.61
STT 180119P00040000 P 01/19/18 40.0 0.00 0.63
STT 180119P00042500 P 01/19/18 42.5 0.00 0.45
STT 180119P00045000 P 01/19/18 45.0 0.00 0.46
STT 180119P00047500 P 01/19/18 47.5 0.06 0.49
STT 180119P00050000 P 01/19/18 50.0 0.13 0.51
STT 180119P00052500 P 01/19/18 52.5 0.12 0.38
STT 180119P00055000 P 01/19/18 55.0 0.20 0.65
STT 180119P00057500 P 01/19/18 57.5 0.26 0.63
STT 180119P00060000 P 01/19/18 60.0 0.32 0.73
STT 180119P00062500 P 01/19/18 62.5 0.41 0.84
STT 180119P00065000 P 01/19/18 65.0 0.61 0.79
STT 180119P00067500 P 01/19/18 67.5 0.80 0.97
STT 180119P00070000 P 01/19/18 70.0 1.01 1.11
STT 180119P00072500 P 01/19/18 72.5 1.28 1.42
STT 180119P00075000 P 01/19/18 75.0 1.64 1.77
STT 180119P00077500 P 01/19/18 77.5 2.08 2.21
STT 180119P00080000 P 01/19/18 80.0 2.60 2.81
STT 180119P00082500 P 01/19/18 82.5 3.30 3.50
STT 180119P00085000 P 01/19/18 85.0 4.15 4.40
STT 180119P00087500 P 01/19/18 87.5 5.15 5.45
STT 180119P00090000 P 01/19/18 90.0 6.35 6.65
STT 180119P00092500 P 01/19/18 92.5 7.75 8.10
STT 180119P00095000 P 01/19/18 95.0 9.35 9.70
STT 180119P00097500 P 01/19/18 97.5 11.10 11.40
STT 180119P00100000 P 01/19/18 100.0 13.00 13.35
STT 180119P00105000 P 01/19/18 105.0 17.20 17.60
STT 180119P00110000 P 01/19/18 110.0 21.75 22.15
STT 180119P00115000 P 01/19/18 115.0 26.15 27.25
STT 180216C00045000 C 02/16/18 45.0 43.20 44.95
STT 180216C00050000 C 02/16/18 50.0 38.10 39.10
STT 180216C00055000 C 02/16/18 55.0 32.25 35.65
STT 180216C00060000 C 02/16/18 60.0 27.50 30.55
STT 180216C00065000 C 02/16/18 65.0 24.00 24.60
STT 180216C00070000 C 02/16/18 70.0 19.30 19.90
STT 180216C00075000 C 02/16/18 75.0 15.20 15.70
STT 180216C00080000 C 02/16/18 80.0 11.30 11.65
STT 180216C00082500 C 02/16/18 82.5 9.55 9.85
STT 180216C00085000 C 02/16/18 85.0 7.95 8.25
STT 180216C00087500 C 02/16/18 87.5 6.55 6.85
STT 180216C00090000 C 02/16/18 90.0 5.25 5.55
STT 180216C00092500 C 02/16/18 92.5 4.20 4.40
STT 180216C00095000 C 02/16/18 95.0 3.25 3.45
STT 180216C00097500 C 02/16/18 97.5 2.49 2.73
STT 180216C00100000 C 02/16/18 100.0 1.87 2.08
STT 180216C00105000 C 02/16/18 105.0 0.99 1.14
STT 180216C00110000 C 02/16/18 110.0 0.50 0.82
STT 180216C00115000 C 02/16/18 115.0 0.23 0.63
STT 180216C00120000 C 02/16/18 120.0 0.09 0.51
STT 180216C00125000 C 02/16/18 125.0 0.00 0.64
STT 180216C00130000 C 02/16/18 130.0 0.00 0.63
STT 180216P00045000 P 02/16/18 45.0 0.00 0.24
STT 180216P00050000 P 02/16/18 50.0 0.10 0.60
STT 180216P00055000 P 02/16/18 55.0 0.24 0.65
STT 180216P00060000 P 02/16/18 60.0 0.40 0.83
STT 180216P00065000 P 02/16/18 65.0 0.72 0.94
STT 180216P00070000 P 02/16/18 70.0 1.17 1.31
STT 180216P00075000 P 02/16/18 75.0 1.86 2.01
STT 180216P00080000 P 02/16/18 80.0 2.98 3.20
STT 180216P00082500 P 02/16/18 82.5 3.70 3.90
STT 180216P00085000 P 02/16/18 85.0 4.60 4.80
STT 180216P00087500 P 02/16/18 87.5 5.60 5.85
STT 180216P00090000 P 02/16/18 90.0 6.90 7.05
STT 180216P00092500 P 02/16/18 92.5 8.15 8.45
STT 180216P00095000 P 02/16/18 95.0 9.65 10.05
STT 180216P00097500 P 02/16/18 97.5 11.35 11.80
STT 180216P00100000 P 02/16/18 100.0 13.30 13.70
STT 180216P00105000 P 02/16/18 105.0 17.30 17.80
STT 180216P00110000 P 02/16/18 110.0 21.50 22.35
STT 180216P00115000 P 02/16/18 115.0 26.35 27.10
STT 180216P00120000 P 02/16/18 120.0 31.00 33.35
STT 180216P00125000 P 02/16/18 125.0 34.80 38.10
STT 180216P00130000 P 02/16/18 130.0 40.85 42.55
STT 190118C00040000 C 01/18/19 40.0 47.20 50.80
STT 190118C00042500 C 01/18/19 42.5 44.00 49.00
STT 190118C00045000 C 01/18/19 45.0 41.55 46.50
STT 190118C00047500 C 01/18/19 47.5 39.10 44.00
STT 190118C00050000 C 01/18/19 50.0 36.70 41.50
STT 190118C00055000 C 01/18/19 55.0 33.70 35.55
STT 190118C00060000 C 01/18/19 60.0 29.00 31.00
STT 190118C00062500 C 01/18/19 62.5 26.80 29.20
STT 190118C00065000 C 01/18/19 65.0 24.60 27.15
STT 190118C00067500 C 01/18/19 67.5 22.55 25.15
STT 190118C00070000 C 01/18/19 70.0 20.55 23.40
STT 190118C00072500 C 01/18/19 72.5 18.85 21.60
STT 190118C00075000 C 01/18/19 75.0 17.00 19.75
STT 190118C00077500 C 01/18/19 77.5 15.25 18.00
STT 190118C00080000 C 01/18/19 80.0 14.15 15.75
STT 190118C00082500 C 01/18/19 82.5 12.10 14.80
STT 190118C00085000 C 01/18/19 85.0 10.70 13.40
STT 190118C00087500 C 01/18/19 87.5 10.00 11.65
STT 190118C00090000 C 01/18/19 90.0 8.90 10.15
STT 190118C00092500 C 01/18/19 92.5 7.90 8.80
STT 190118C00095000 C 01/18/19 95.0 6.85 7.80
STT 190118C00097500 C 01/18/19 97.5 5.90 6.85
STT 190118C00100000 C 01/18/19 100.0 5.15 5.95
STT 190118C00105000 C 01/18/19 105.0 3.60 4.55
STT 190118C00110000 C 01/18/19 110.0 2.54 3.40
STT 190118C00115000 C 01/18/19 115.0 1.90 2.45
STT 190118C00120000 C 01/18/19 120.0 1.18 1.99
STT 190118C00125000 C 01/18/19 125.0 0.56 1.70
STT 190118C00130000 C 01/18/19 130.0 0.35 1.25
STT 190118P00040000 P 01/18/19 40.0 0.22 0.88
STT 190118P00042500 P 01/18/19 42.5 0.33 0.97
STT 190118P00045000 P 01/18/19 45.0 0.41 0.95
STT 190118P00047500 P 01/18/19 47.5 0.49 1.18
STT 190118P00050000 P 01/18/19 50.0 0.61 1.49
STT 190118P00055000 P 01/18/19 55.0 0.97 1.93
STT 190118P00060000 P 01/18/19 60.0 1.43 2.62
STT 190118P00062500 P 01/18/19 62.5 1.77 2.90
STT 190118P00065000 P 01/18/19 65.0 2.13 3.15
STT 190118P00067500 P 01/18/19 67.5 2.77 3.55
STT 190118P00070000 P 01/18/19 70.0 3.35 4.05
STT 190118P00072500 P 01/18/19 72.5 4.00 4.60
STT 190118P00075000 P 01/18/19 75.0 4.75 5.20
STT 190118P00077500 P 01/18/19 77.5 5.45 6.00
STT 190118P00080000 P 01/18/19 80.0 6.25 6.90
STT 190118P00082500 P 01/18/19 82.5 7.20 7.85
STT 190118P00085000 P 01/18/19 85.0 8.05 9.05
STT 190118P00087500 P 01/18/19 87.5 9.35 10.00
STT 190118P00090000 P 01/18/19 90.0 10.15 11.65
STT 190118P00092500 P 01/18/19 92.5 11.10 13.15
STT 190118P00095000 P 01/18/19 95.0 12.65 14.50
STT 190118P00097500 P 01/18/19 97.5 14.10 16.50
STT 190118P00100000 P 01/18/19 100.0 15.30 17.95
STT 190118P00105000 P 01/18/19 105.0 18.95 21.70
STT 190118P00110000 P 01/18/19 110.0 22.75 25.55
STT 190118P00115000 P 01/18/19 115.0 27.00 29.60
STT 190118P00120000 P 01/18/19 120.0 31.30 33.75
STT 190118P00125000 P 01/18/19 125.0 36.05 38.40
STT 190118P00130000 P 01/18/19 130.0 41.00 42.75

OPRA data is delayed 15 minutes.