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 (2016-11-11)Premium Content

State Street Corporation (STT)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 170120C00027500 C 01/20/17 27.5 50.75 52.45
STT 170120C00030000 C 01/20/17 30.0 48.25 51.15
STT 170120C00032500 C 01/20/17 32.5 45.75 48.65
STT 170120C00035000 C 01/20/17 35.0 43.10 46.15
STT 170120C00037500 C 01/20/17 37.5 40.75 43.65
STT 170120C00040000 C 01/20/17 40.0 38.20 40.05
STT 170120C00042500 C 01/20/17 42.5 35.75 37.65
STT 170120C00045000 C 01/20/17 45.0 32.95 34.95
STT 170120C00047500 C 01/20/17 47.5 30.65 32.20
STT 170120C00050000 C 01/20/17 50.0 27.95 29.85
STT 170120C00052500 C 01/20/17 52.5 25.75 28.35
STT 170120C00055000 C 01/20/17 55.0 22.75 24.75
STT 170120C00057500 C 01/20/17 57.5 20.60 22.85
STT 170120C00060000 C 01/20/17 60.0 18.20 19.85
STT 170120C00062500 C 01/20/17 62.5 15.60 17.70
STT 170120C00065000 C 01/20/17 65.0 13.20 14.75
STT 170120C00067500 C 01/20/17 67.5 10.45 12.30
STT 170120C00070000 C 01/20/17 70.0 8.10 9.85
STT 170120C00072500 C 01/20/17 72.5 6.15 6.40
STT 170120C00075000 C 01/20/17 75.0 3.30 5.00
STT 170120C00077500 C 01/20/17 77.5 1.31 1.49
STT 170120C00080000 C 01/20/17 80.0 0.05 0.15
STT 170120C00082500 C 01/20/17 82.5 0.00 0.17
STT 170120C00085000 C 01/20/17 85.0 0.00 0.04
STT 170120C00087500 C 01/20/17 87.5 0.00 0.29
STT 170120C00090000 C 01/20/17 90.0 0.00 0.28
STT 170120C00095000 C 01/20/17 95.0 0.00 0.17
STT 170120C00100000 C 01/20/17 100.0 0.00 0.27
STT 170120C00105000 C 01/20/17 105.0 0.00 0.16
STT 170120C00110000 C 01/20/17 110.0 0.00 0.16
STT 170120C00115000 C 01/20/17 115.0 0.00 0.26
STT 170120P00027500 P 01/20/17 27.5 0.00 0.28
STT 170120P00030000 P 01/20/17 30.0 0.00 0.28
STT 170120P00032500 P 01/20/17 32.5 0.00 0.27
STT 170120P00035000 P 01/20/17 35.0 0.00 0.27
STT 170120P00037500 P 01/20/17 37.5 0.00 0.27
STT 170120P00040000 P 01/20/17 40.0 0.00 0.27
STT 170120P00042500 P 01/20/17 42.5 0.00 0.27
STT 170120P00045000 P 01/20/17 45.0 0.00 0.27
STT 170120P00047500 P 01/20/17 47.5 0.00 0.18
STT 170120P00050000 P 01/20/17 50.0 0.00 0.26
STT 170120P00052500 P 01/20/17 52.5 0.00 0.18
STT 170120P00055000 P 01/20/17 55.0 0.00 0.13
STT 170120P00057500 P 01/20/17 57.5 0.00 0.28
STT 170120P00060000 P 01/20/17 60.0 0.00 0.18
STT 170120P00062500 P 01/20/17 62.5 0.00 0.03
STT 170120P00065000 P 01/20/17 65.0 0.00 0.05
STT 170120P00067500 P 01/20/17 67.5 0.00 0.03
STT 170120P00070000 P 01/20/17 70.0 0.00 0.14
STT 170120P00072500 P 01/20/17 72.5 0.00 0.10
STT 170120P00075000 P 01/20/17 75.0 0.00 0.29
STT 170120P00077500 P 01/20/17 77.5 0.06 0.19
STT 170120P00080000 P 01/20/17 80.0 1.24 1.44
STT 170120P00082500 P 01/20/17 82.5 3.60 3.85
STT 170120P00085000 P 01/20/17 85.0 4.30 6.70
STT 170120P00087500 P 01/20/17 87.5 6.65 9.30
STT 170120P00090000 P 01/20/17 90.0 9.20 11.70
STT 170120P00095000 P 01/20/17 95.0 15.10 16.80
STT 170120P00100000 P 01/20/17 100.0 20.20 21.70
STT 170120P00105000 P 01/20/17 105.0 25.30 26.90
STT 170120P00110000 P 01/20/17 110.0 29.10 31.70
STT 170120P00115000 P 01/20/17 115.0 34.10 36.80
STT 170217C00027500 C 02/17/17 27.5 50.85 52.45
STT 170217C00030000 C 02/17/17 30.0 48.20 50.35
STT 170217C00032500 C 02/17/17 32.5 45.75 47.70
STT 170217C00035000 C 02/17/17 35.0 43.25 45.65
STT 170217C00037500 C 02/17/17 37.5 40.75 43.15
STT 170217C00040000 C 02/17/17 40.0 38.20 40.70
STT 170217C00042500 C 02/17/17 42.5 35.70 37.50
STT 170217C00045000 C 02/17/17 45.0 33.20 35.10
STT 170217C00047500 C 02/17/17 47.5 30.75 32.75
STT 170217C00050000 C 02/17/17 50.0 28.30 29.90
STT 170217C00052500 C 02/17/17 52.5 25.85 27.40
STT 170217C00055000 C 02/17/17 55.0 23.20 25.00
STT 170217C00057500 C 02/17/17 57.5 20.90 22.50
STT 170217C00060000 C 02/17/17 60.0 18.35 20.05
STT 170217C00062500 C 02/17/17 62.5 15.75 17.75
STT 170217C00065000 C 02/17/17 65.0 13.60 15.10
STT 170217C00067500 C 02/17/17 67.5 11.20 12.55
STT 170217C00070000 C 02/17/17 70.0 8.85 10.25
STT 170217C00072500 C 02/17/17 72.5 6.70 7.95
STT 170217C00075000 C 02/17/17 75.0 5.00 5.15
STT 170217C00077500 C 02/17/17 77.5 3.30 3.55
STT 170217C00080000 C 02/17/17 80.0 2.04 2.15
STT 170217C00082500 C 02/17/17 82.5 1.09 1.23
STT 170217C00085000 C 02/17/17 85.0 0.56 0.67
STT 170217C00087500 C 02/17/17 87.5 0.26 0.43
STT 170217C00090000 C 02/17/17 90.0 0.12 0.22
STT 170217C00095000 C 02/17/17 95.0 0.00 0.30
STT 170217C00100000 C 02/17/17 100.0 0.00 0.20
STT 170217C00105000 C 02/17/17 105.0 0.00 0.16
STT 170217C00110000 C 02/17/17 110.0 0.00 0.13
STT 170217C00115000 C 02/17/17 115.0 0.00 0.10
STT 170217P00027500 P 02/17/17 27.5 0.00 0.06
STT 170217P00030000 P 02/17/17 30.0 0.00 0.06
STT 170217P00032500 P 02/17/17 32.5 0.00 0.06
STT 170217P00035000 P 02/17/17 35.0 0.00 0.06
STT 170217P00037500 P 02/17/17 37.5 0.00 0.06
STT 170217P00040000 P 02/17/17 40.0 0.00 0.03
STT 170217P00042500 P 02/17/17 42.5 0.00 0.10
STT 170217P00045000 P 02/17/17 45.0 0.00 0.20
STT 170217P00047500 P 02/17/17 47.5 0.00 0.19
STT 170217P00050000 P 02/17/17 50.0 0.00 0.20
STT 170217P00052500 P 02/17/17 52.5 0.00 0.21
STT 170217P00055000 P 02/17/17 55.0 0.00 0.22
STT 170217P00057500 P 02/17/17 57.5 0.00 0.24
STT 170217P00060000 P 02/17/17 60.0 0.01 0.36
STT 170217P00062500 P 02/17/17 62.5 0.03 0.37
STT 170217P00065000 P 02/17/17 65.0 0.10 0.46
STT 170217P00067500 P 02/17/17 67.5 0.21 0.40
STT 170217P00070000 P 02/17/17 70.0 0.41 0.57
STT 170217P00072500 P 02/17/17 72.5 0.77 0.84
STT 170217P00075000 P 02/17/17 75.0 1.27 1.33
STT 170217P00077500 P 02/17/17 77.5 2.07 2.10
STT 170217P00080000 P 02/17/17 80.0 3.15 3.40
STT 170217P00082500 P 02/17/17 82.5 4.70 5.30
STT 170217P00085000 P 02/17/17 85.0 6.20 7.00
STT 170217P00087500 P 02/17/17 87.5 8.50 9.55
STT 170217P00090000 P 02/17/17 90.0 9.85 11.80
STT 170217P00095000 P 02/17/17 95.0 15.15 16.80
STT 170217P00100000 P 02/17/17 100.0 20.10 21.90
STT 170217P00105000 P 02/17/17 105.0 25.15 26.90
STT 170217P00110000 P 02/17/17 110.0 30.15 31.95
STT 170217P00115000 P 02/17/17 115.0 35.20 36.70
STT 170519C00035000 C 05/19/17 35.0 43.30 44.90
STT 170519C00037500 C 05/19/17 37.5 40.85 42.40
STT 170519C00040000 C 05/19/17 40.0 38.30 40.35
STT 170519C00042500 C 05/19/17 42.5 35.85 37.60
STT 170519C00045000 C 05/19/17 45.0 33.30 35.00
STT 170519C00047500 C 05/19/17 47.5 30.80 32.65
STT 170519C00050000 C 05/19/17 50.0 28.45 30.10
STT 170519C00055000 C 05/19/17 55.0 23.65 26.00
STT 170519C00060000 C 05/19/17 60.0 18.90 20.55
STT 170519C00062500 C 05/19/17 62.5 16.60 18.40
STT 170519C00065000 C 05/19/17 65.0 14.45 16.05
STT 170519C00067500 C 05/19/17 67.5 12.30 13.40
STT 170519C00070000 C 05/19/17 70.0 10.30 11.10
STT 170519C00072500 C 05/19/17 72.5 8.55 9.10
STT 170519C00075000 C 05/19/17 75.0 6.85 7.05
STT 170519C00077500 C 05/19/17 77.5 5.35 5.55
STT 170519C00080000 C 05/19/17 80.0 4.05 4.25
STT 170519C00082500 C 05/19/17 82.5 3.00 3.20
STT 170519C00085000 C 05/19/17 85.0 2.15 2.28
STT 170519C00087500 C 05/19/17 87.5 1.47 1.64
STT 170519C00090000 C 05/19/17 90.0 1.00 1.13
STT 170519C00095000 C 05/19/17 95.0 0.40 0.69
STT 170519C00100000 C 05/19/17 100.0 0.20 0.29
STT 170519C00105000 C 05/19/17 105.0 0.01 0.43
STT 170519C00110000 C 05/19/17 110.0 0.00 0.41
STT 170519C00115000 C 05/19/17 115.0 0.00 0.30
STT 170519P00035000 P 05/19/17 35.0 0.00 0.43
STT 170519P00037500 P 05/19/17 37.5 0.00 0.43
STT 170519P00040000 P 05/19/17 40.0 0.01 0.45
STT 170519P00042500 P 05/19/17 42.5 0.02 0.48
STT 170519P00045000 P 05/19/17 45.0 0.03 0.31
STT 170519P00047500 P 05/19/17 47.5 0.06 0.49
STT 170519P00050000 P 05/19/17 50.0 0.11 0.49
STT 170519P00055000 P 05/19/17 55.0 0.27 0.53
STT 170519P00060000 P 05/19/17 60.0 0.53 0.76
STT 170519P00062500 P 05/19/17 62.5 0.73 0.93
STT 170519P00065000 P 05/19/17 65.0 1.00 1.19
STT 170519P00067500 P 05/19/17 67.5 1.38 1.58
STT 170519P00070000 P 05/19/17 70.0 1.87 2.07
STT 170519P00072500 P 05/19/17 72.5 2.51 2.69
STT 170519P00075000 P 05/19/17 75.0 3.30 3.50
STT 170519P00077500 P 05/19/17 77.5 4.25 4.40
STT 170519P00080000 P 05/19/17 80.0 5.45 5.65
STT 170519P00082500 P 05/19/17 82.5 6.85 7.15
STT 170519P00085000 P 05/19/17 85.0 8.45 9.00
STT 170519P00087500 P 05/19/17 87.5 9.80 10.60
STT 170519P00090000 P 05/19/17 90.0 12.05 12.60
STT 170519P00095000 P 05/19/17 95.0 15.95 17.50
STT 170519P00100000 P 05/19/17 100.0 19.80 22.20
STT 170519P00105000 P 05/19/17 105.0 25.25 27.30
STT 170519P00110000 P 05/19/17 110.0 30.25 32.40
STT 170519P00115000 P 05/19/17 115.0 35.05 37.05
STT 170818C00040000 C 08/18/17 40.0 38.25 40.05
STT 170818C00042500 C 08/18/17 42.5 35.75 37.95
STT 170818C00045000 C 08/18/17 45.0 33.40 35.40
STT 170818C00050000 C 08/18/17 50.0 28.25 30.70
STT 170818C00055000 C 08/18/17 55.0 23.90 25.70
STT 170818C00060000 C 08/18/17 60.0 19.40 21.45
STT 170818C00065000 C 08/18/17 65.0 14.95 16.00
STT 170818C00070000 C 08/18/17 70.0 11.45 12.10
STT 170818C00072500 C 08/18/17 72.5 9.75 10.60
STT 170818C00075000 C 08/18/17 75.0 8.20 8.60
STT 170818C00077500 C 08/18/17 77.5 6.80 7.15
STT 170818C00080000 C 08/18/17 80.0 5.50 5.90
STT 170818C00082500 C 08/18/17 82.5 4.40 4.75
STT 170818C00085000 C 08/18/17 85.0 3.45 3.80
STT 170818C00087500 C 08/18/17 87.5 2.69 2.95
STT 170818C00090000 C 08/18/17 90.0 2.06 2.31
STT 170818C00095000 C 08/18/17 95.0 1.09 1.78
STT 170818C00100000 C 08/18/17 100.0 0.61 0.83
STT 170818C00105000 C 08/18/17 105.0 0.34 0.56
STT 170818C00110000 C 08/18/17 110.0 0.06 0.50
STT 170818C00115000 C 08/18/17 115.0 0.07 0.50
STT 170818C00120000 C 08/18/17 120.0 0.00 0.43
STT 170818P00040000 P 08/18/17 40.0 0.13 0.39
STT 170818P00042500 P 08/18/17 42.5 0.17 0.52
STT 170818P00045000 P 08/18/17 45.0 0.25 0.57
STT 170818P00050000 P 08/18/17 50.0 0.42 0.76
STT 170818P00055000 P 08/18/17 55.0 0.84 1.04
STT 170818P00060000 P 08/18/17 60.0 1.27 1.49
STT 170818P00065000 P 08/18/17 65.0 2.07 2.41
STT 170818P00070000 P 08/18/17 70.0 3.20 3.45
STT 170818P00072500 P 08/18/17 72.5 3.95 4.20
STT 170818P00075000 P 08/18/17 75.0 4.85 5.10
STT 170818P00077500 P 08/18/17 77.5 5.90 6.15
STT 170818P00080000 P 08/18/17 80.0 7.10 7.40
STT 170818P00082500 P 08/18/17 82.5 8.50 8.75
STT 170818P00085000 P 08/18/17 85.0 9.60 10.50
STT 170818P00087500 P 08/18/17 87.5 11.60 12.20
STT 170818P00090000 P 08/18/17 90.0 13.20 14.10
STT 170818P00095000 P 08/18/17 95.0 17.35 18.20
STT 170818P00100000 P 08/18/17 100.0 20.85 22.75
STT 170818P00105000 P 08/18/17 105.0 25.70 27.40
STT 170818P00110000 P 08/18/17 110.0 30.00 32.45
STT 170818P00115000 P 08/18/17 115.0 34.75 37.35
STT 170818P00120000 P 08/18/17 120.0 40.05 42.15
STT 180119C00027500 C 01/19/18 27.5 50.55 53.70
STT 180119C00030000 C 01/19/18 30.0 47.05 51.50
STT 180119C00032500 C 01/19/18 32.5 45.35 49.50
STT 180119C00035000 C 01/19/18 35.0 42.75 47.00
STT 180119C00037500 C 01/19/18 37.5 40.65 43.95
STT 180119C00040000 C 01/19/18 40.0 38.05 42.00
STT 180119C00042500 C 01/19/18 42.5 35.65 39.50
STT 180119C00045000 C 01/19/18 45.0 33.10 37.00
STT 180119C00047500 C 01/19/18 47.5 31.50 33.80
STT 180119C00050000 C 01/19/18 50.0 29.20 31.65
STT 180119C00052500 C 01/19/18 52.5 26.95 29.50
STT 180119C00055000 C 01/19/18 55.0 24.75 27.10
STT 180119C00057500 C 01/19/18 57.5 22.65 25.00
STT 180119C00060000 C 01/19/18 60.0 20.60 22.90
STT 180119C00062500 C 01/19/18 62.5 18.60 20.85
STT 180119C00065000 C 01/19/18 65.0 16.60 17.40
STT 180119C00067500 C 01/19/18 67.5 14.90 16.20
STT 180119C00070000 C 01/19/18 70.0 13.20 13.90
STT 180119C00072500 C 01/19/18 72.5 11.35 12.60
STT 180119C00075000 C 01/19/18 75.0 10.00 11.20
STT 180119C00077500 C 01/19/18 77.5 8.85 9.40
STT 180119C00080000 C 01/19/18 80.0 7.60 8.00
STT 180119C00082500 C 01/19/18 82.5 6.45 6.90
STT 180119C00085000 C 01/19/18 85.0 5.40 6.10
STT 180119C00087500 C 01/19/18 87.5 4.60 5.55
STT 180119C00090000 C 01/19/18 90.0 3.75 5.00
STT 180119C00095000 C 01/19/18 95.0 2.56 3.05
STT 180119C00100000 C 01/19/18 100.0 1.64 2.45
STT 180119C00105000 C 01/19/18 105.0 1.00 1.51
STT 180119C00110000 C 01/19/18 110.0 0.57 1.13
STT 180119C00115000 C 01/19/18 115.0 0.35 1.15
STT 180119P00027500 P 01/19/18 27.5 0.08 0.89
STT 180119P00030000 P 01/19/18 30.0 0.14 0.94
STT 180119P00032500 P 01/19/18 32.5 0.19 0.99
STT 180119P00035000 P 01/19/18 35.0 0.27 1.00
STT 180119P00037500 P 01/19/18 37.5 0.36 1.07
STT 180119P00040000 P 01/19/18 40.0 0.46 1.19
STT 180119P00042500 P 01/19/18 42.5 0.57 1.31
STT 180119P00045000 P 01/19/18 45.0 0.71 1.47
STT 180119P00047500 P 01/19/18 47.5 0.89 1.63
STT 180119P00050000 P 01/19/18 50.0 1.24 1.50
STT 180119P00052500 P 01/19/18 52.5 1.51 1.99
STT 180119P00055000 P 01/19/18 55.0 1.85 2.09
STT 180119P00057500 P 01/19/18 57.5 2.20 2.52
STT 180119P00060000 P 01/19/18 60.0 2.63 2.94
STT 180119P00062500 P 01/19/18 62.5 3.10 3.45
STT 180119P00065000 P 01/19/18 65.0 3.70 4.10
STT 180119P00067500 P 01/19/18 67.5 4.30 4.75
STT 180119P00070000 P 01/19/18 70.0 5.10 5.55
STT 180119P00072500 P 01/19/18 72.5 6.15 6.40
STT 180119P00075000 P 01/19/18 75.0 7.15 7.45
STT 180119P00077500 P 01/19/18 77.5 8.20 8.35
STT 180119P00080000 P 01/19/18 80.0 9.30 9.55
STT 180119P00082500 P 01/19/18 82.5 10.15 11.15
STT 180119P00085000 P 01/19/18 85.0 11.70 12.70
STT 180119P00087500 P 01/19/18 87.5 13.10 14.35
STT 180119P00090000 P 01/19/18 90.0 15.40 16.05
STT 180119P00095000 P 01/19/18 95.0 18.45 19.85
STT 180119P00100000 P 01/19/18 100.0 21.45 23.95
STT 180119P00105000 P 01/19/18 105.0 25.80 28.75
STT 180119P00110000 P 01/19/18 110.0 30.35 33.25
STT 180119P00115000 P 01/19/18 115.0 35.15 37.65
STT 190118C00040000 C 01/18/19 40.0 38.25 42.00
STT 190118C00042500 C 01/18/19 42.5 35.30 39.50
STT 190118C00045000 C 01/18/19 45.0 33.85 37.85
STT 190118C00047500 C 01/18/19 47.5 31.70 35.50
STT 190118C00050000 C 01/18/19 50.0 29.65 32.85
STT 190118C00055000 C 01/18/19 55.0 25.45 28.90
STT 190118C00060000 C 01/18/19 60.0 22.30 25.15
STT 190118C00062500 C 01/18/19 62.5 20.50 23.35
STT 190118C00065000 C 01/18/19 65.0 18.30 21.65
STT 190118C00067500 C 01/18/19 67.5 16.60 20.00
STT 190118C00070000 C 01/18/19 70.0 15.65 18.40
STT 190118C00072500 C 01/18/19 72.5 14.20 16.95
STT 190118C00075000 C 01/18/19 75.0 12.90 15.50
STT 190118C00077500 C 01/18/19 77.5 11.80 14.15
STT 190118C00080000 C 01/18/19 80.0 10.80 12.35
STT 190118C00082500 C 01/18/19 82.5 9.65 11.20
STT 190118C00085000 C 01/18/19 85.0 8.75 10.15
STT 190118C00087500 C 01/18/19 87.5 7.80 9.10
STT 190118C00090000 C 01/18/19 90.0 6.80 8.20
STT 190118C00095000 C 01/18/19 95.0 5.40 6.60
STT 190118C00100000 C 01/18/19 100.0 4.25 5.20
STT 190118C00105000 C 01/18/19 105.0 3.30 4.05
STT 190118C00110000 C 01/18/19 110.0 2.43 3.35
STT 190118C00115000 C 01/18/19 115.0 1.85 2.41
STT 190118P00040000 P 01/18/19 40.0 1.26 1.99
STT 190118P00042500 P 01/18/19 42.5 1.50 2.42
STT 190118P00045000 P 01/18/19 45.0 1.78 2.74
STT 190118P00047500 P 01/18/19 47.5 2.09 3.60
STT 190118P00050000 P 01/18/19 50.0 2.46 3.30
STT 190118P00055000 P 01/18/19 55.0 3.80 4.30
STT 190118P00060000 P 01/18/19 60.0 5.00 5.55
STT 190118P00062500 P 01/18/19 62.5 5.00 6.25
STT 190118P00065000 P 01/18/19 65.0 6.20 7.05
STT 190118P00067500 P 01/18/19 67.5 6.40 7.85
STT 190118P00070000 P 01/18/19 70.0 7.30 8.80
STT 190118P00072500 P 01/18/19 72.5 8.25 9.85
STT 190118P00075000 P 01/18/19 75.0 9.95 11.00
STT 190118P00077500 P 01/18/19 77.5 11.20 12.10
STT 190118P00080000 P 01/18/19 80.0 12.10 13.35
STT 190118P00082500 P 01/18/19 82.5 12.80 14.70
STT 190118P00085000 P 01/18/19 85.0 14.15 16.10
STT 190118P00087500 P 01/18/19 87.5 15.50 17.60
STT 190118P00090000 P 01/18/19 90.0 17.00 19.20
STT 190118P00095000 P 01/18/19 95.0 20.20 22.60
STT 190118P00100000 P 01/18/19 100.0 23.40 26.20
STT 190118P00105000 P 01/18/19 105.0 27.25 30.05
STT 190118P00110000 P 01/18/19 110.0 31.30 34.65
STT 190118P00115000 P 01/18/19 115.0 35.60 38.60

OPRA data is delayed 15 minutes.