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 (2017-08-11)Premium Content

State Street Corporation (STT)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 171020C00070000 C 10/20/17 70.0 28.20 28.70
STT 171020C00075000 C 10/20/17 75.0 23.15 23.60
STT 171020C00080000 C 10/20/17 80.0 18.20 18.60
STT 171020C00082500 C 10/20/17 82.5 15.65 16.10
STT 171020C00085000 C 10/20/17 85.0 13.20 13.65
STT 171020C00087500 C 10/20/17 87.5 10.35 11.15
STT 171020C00090000 C 10/20/17 90.0 8.20 8.60
STT 171020C00092500 C 10/20/17 92.5 5.75 6.10
STT 171020C00095000 C 10/20/17 95.0 3.20 3.60
STT 171020C00097500 C 10/20/17 97.5 0.91 1.19
STT 171020C00100000 C 10/20/17 100.0 0.02 0.11
STT 171020C00105000 C 10/20/17 105.0 0.00 0.36
STT 171020C00110000 C 10/20/17 110.0 0.00 0.36
STT 171020C00115000 C 10/20/17 115.0 0.00 0.36
STT 171020C00120000 C 10/20/17 120.0 0.00 0.36
STT 171020C00125000 C 10/20/17 125.0 0.00 0.26
STT 171020C00130000 C 10/20/17 130.0 0.00 0.36
STT 171020P00070000 P 10/20/17 70.0 0.00 0.36
STT 171020P00075000 P 10/20/17 75.0 0.00 0.36
STT 171020P00080000 P 10/20/17 80.0 0.00 0.13
STT 171020P00082500 P 10/20/17 82.5 0.00 0.36
STT 171020P00085000 P 10/20/17 85.0 0.00 0.36
STT 171020P00087500 P 10/20/17 87.5 0.00 0.36
STT 171020P00090000 P 10/20/17 90.0 0.00 0.12
STT 171020P00092500 P 10/20/17 92.5 0.00 0.12
STT 171020P00095000 P 10/20/17 95.0 0.00 0.09
STT 171020P00097500 P 10/20/17 97.5 0.11 0.36
STT 171020P00100000 P 10/20/17 100.0 1.59 1.80
STT 171020P00105000 P 10/20/17 105.0 6.55 6.80
STT 171020P00110000 P 10/20/17 110.0 11.55 11.80
STT 171020P00115000 P 10/20/17 115.0 16.55 16.95
STT 171020P00120000 P 10/20/17 120.0 21.45 21.90
STT 171020P00125000 P 10/20/17 125.0 26.50 27.15
STT 171020P00130000 P 10/20/17 130.0 31.45 31.80
STT 171117C00045000 C 11/17/17 45.0 53.25 53.65
STT 171117C00047500 C 11/17/17 47.5 50.80 51.10
STT 171117C00050000 C 11/17/17 50.0 48.30 48.65
STT 171117C00055000 C 11/17/17 55.0 43.30 43.60
STT 171117C00060000 C 11/17/17 60.0 38.25 38.60
STT 171117C00065000 C 11/17/17 65.0 33.25 33.60
STT 171117C00070000 C 11/17/17 70.0 28.30 28.65
STT 171117C00072500 C 11/17/17 72.5 25.80 26.15
STT 171117C00075000 C 11/17/17 75.0 23.25 23.65
STT 171117C00077500 C 11/17/17 77.5 20.75 21.10
STT 171117C00080000 C 11/17/17 80.0 18.25 18.60
STT 171117C00082500 C 11/17/17 82.5 15.85 16.20
STT 171117C00085000 C 11/17/17 85.0 13.40 13.70
STT 171117C00087500 C 11/17/17 87.5 11.05 11.35
STT 171117C00090000 C 11/17/17 90.0 8.75 9.00
STT 171117C00092500 C 11/17/17 92.5 6.50 6.75
STT 171117C00095000 C 11/17/17 95.0 4.60 4.70
STT 171117C00097500 C 11/17/17 97.5 2.84 3.05
STT 171117C00100000 C 11/17/17 100.0 1.64 1.73
STT 171117C00105000 C 11/17/17 105.0 0.35 0.42
STT 171117C00110000 C 11/17/17 110.0 0.02 0.14
STT 171117C00115000 C 11/17/17 115.0 0.00 0.30
STT 171117P00045000 P 11/17/17 45.0 0.00 0.36
STT 171117P00047500 P 11/17/17 47.5 0.00 0.36
STT 171117P00050000 P 11/17/17 50.0 0.00 0.36
STT 171117P00055000 P 11/17/17 55.0 0.00 0.36
STT 171117P00060000 P 11/17/17 60.0 0.00 0.36
STT 171117P00065000 P 11/17/17 65.0 0.00 0.37
STT 171117P00070000 P 11/17/17 70.0 0.00 0.37
STT 171117P00072500 P 11/17/17 72.5 0.00 0.38
STT 171117P00075000 P 11/17/17 75.0 0.00 0.39
STT 171117P00077500 P 11/17/17 77.5 0.00 0.10
STT 171117P00080000 P 11/17/17 80.0 0.01 0.16
STT 171117P00082500 P 11/17/17 82.5 0.07 0.22
STT 171117P00085000 P 11/17/17 85.0 0.06 0.30
STT 171117P00087500 P 11/17/17 87.5 0.22 0.42
STT 171117P00090000 P 11/17/17 90.0 0.38 0.48
STT 171117P00092500 P 11/17/17 92.5 0.66 0.74
STT 171117P00095000 P 11/17/17 95.0 1.16 1.23
STT 171117P00097500 P 11/17/17 97.5 1.96 2.09
STT 171117P00100000 P 11/17/17 100.0 3.15 3.30
STT 171117P00105000 P 11/17/17 105.0 6.75 7.05
STT 171117P00110000 P 11/17/17 110.0 11.55 12.10
STT 171117P00115000 P 11/17/17 115.0 16.55 16.85
STT 180119C00027500 C 01/19/18 27.5 69.70 72.00
STT 180119C00030000 C 01/19/18 30.0 66.00 70.40
STT 180119C00032500 C 01/19/18 32.5 64.25 66.20
STT 180119C00035000 C 01/19/18 35.0 60.95 63.85
STT 180119C00037500 C 01/19/18 37.5 58.95 61.20
STT 180119C00040000 C 01/19/18 40.0 56.55 58.70
STT 180119C00042500 C 01/19/18 42.5 53.50 56.25
STT 180119C00045000 C 01/19/18 45.0 51.05 53.80
STT 180119C00047500 C 01/19/18 47.5 48.60 51.20
STT 180119C00050000 C 01/19/18 50.0 47.95 48.75
STT 180119C00052500 C 01/19/18 52.5 44.75 46.30
STT 180119C00055000 C 01/19/18 55.0 41.70 43.95
STT 180119C00057500 C 01/19/18 57.5 39.95 41.25
STT 180119C00060000 C 01/19/18 60.0 38.35 38.70
STT 180119C00062500 C 01/19/18 62.5 35.40 36.25
STT 180119C00065000 C 01/19/18 65.0 33.10 33.75
STT 180119C00067500 C 01/19/18 67.5 30.60 31.30
STT 180119C00070000 C 01/19/18 70.0 28.40 28.90
STT 180119C00072500 C 01/19/18 72.5 25.65 26.25
STT 180119C00075000 C 01/19/18 75.0 23.20 23.80
STT 180119C00077500 C 01/19/18 77.5 20.80 21.35
STT 180119C00080000 C 01/19/18 80.0 18.30 18.95
STT 180119C00082500 C 01/19/18 82.5 16.30 16.55
STT 180119C00085000 C 01/19/18 85.0 13.95 14.30
STT 180119C00087500 C 01/19/18 87.5 11.50 11.95
STT 180119C00090000 C 01/19/18 90.0 9.30 9.90
STT 180119C00092500 C 01/19/18 92.5 7.55 7.75
STT 180119C00095000 C 01/19/18 95.0 5.75 5.85
STT 180119C00097500 C 01/19/18 97.5 3.95 4.35
STT 180119C00100000 C 01/19/18 100.0 2.89 3.05
STT 180119C00105000 C 01/19/18 105.0 1.16 1.30
STT 180119C00110000 C 01/19/18 110.0 0.40 0.49
STT 180119C00115000 C 01/19/18 115.0 0.11 0.18
STT 180119P00027500 P 01/19/18 27.5 0.00 0.50
STT 180119P00030000 P 01/19/18 30.0 0.00 0.50
STT 180119P00032500 P 01/19/18 32.5 0.00 0.50
STT 180119P00035000 P 01/19/18 35.0 0.00 0.50
STT 180119P00037500 P 01/19/18 37.5 0.00 0.50
STT 180119P00040000 P 01/19/18 40.0 0.00 0.50
STT 180119P00042500 P 01/19/18 42.5 0.00 0.50
STT 180119P00045000 P 01/19/18 45.0 0.00 0.66
STT 180119P00047500 P 01/19/18 47.5 0.00 0.50
STT 180119P00050000 P 01/19/18 50.0 0.00 0.50
STT 180119P00052500 P 01/19/18 52.5 0.00 0.50
STT 180119P00055000 P 01/19/18 55.0 0.00 0.50
STT 180119P00057500 P 01/19/18 57.5 0.00 0.50
STT 180119P00060000 P 01/19/18 60.0 0.00 0.50
STT 180119P00062500 P 01/19/18 62.5 0.00 0.50
STT 180119P00065000 P 01/19/18 65.0 0.00 0.50
STT 180119P00067500 P 01/19/18 67.5 0.05 0.12
STT 180119P00070000 P 01/19/18 70.0 0.06 0.15
STT 180119P00072500 P 01/19/18 72.5 0.08 0.19
STT 180119P00075000 P 01/19/18 75.0 0.10 0.25
STT 180119P00077500 P 01/19/18 77.5 0.13 0.31
STT 180119P00080000 P 01/19/18 80.0 0.29 0.40
STT 180119P00082500 P 01/19/18 82.5 0.43 0.52
STT 180119P00085000 P 01/19/18 85.0 0.55 0.67
STT 180119P00087500 P 01/19/18 87.5 0.78 0.91
STT 180119P00090000 P 01/19/18 90.0 1.13 1.26
STT 180119P00092500 P 01/19/18 92.5 1.59 1.80
STT 180119P00095000 P 01/19/18 95.0 2.33 2.48
STT 180119P00097500 P 01/19/18 97.5 3.25 3.45
STT 180119P00100000 P 01/19/18 100.0 4.50 4.70
STT 180119P00105000 P 01/19/18 105.0 7.80 8.05
STT 180119P00110000 P 01/19/18 110.0 11.90 12.25
STT 180119P00115000 P 01/19/18 115.0 16.20 17.10
STT 180216C00045000 C 02/16/18 45.0 53.25 54.30
STT 180216C00047500 C 02/16/18 47.5 50.50 51.70
STT 180216C00050000 C 02/16/18 50.0 48.35 49.60
STT 180216C00055000 C 02/16/18 55.0 43.05 44.50
STT 180216C00060000 C 02/16/18 60.0 38.40 39.15
STT 180216C00065000 C 02/16/18 65.0 33.45 34.00
STT 180216C00070000 C 02/16/18 70.0 28.50 29.30
STT 180216C00075000 C 02/16/18 75.0 23.55 24.30
STT 180216C00080000 C 02/16/18 80.0 18.90 19.45
STT 180216C00082500 C 02/16/18 82.5 16.55 17.20
STT 180216C00085000 C 02/16/18 85.0 14.35 14.75
STT 180216C00087500 C 02/16/18 87.5 12.20 12.75
STT 180216C00090000 C 02/16/18 90.0 10.10 10.35
STT 180216C00092500 C 02/16/18 92.5 8.25 8.40
STT 180216C00095000 C 02/16/18 95.0 6.55 6.80
STT 180216C00097500 C 02/16/18 97.5 5.00 5.15
STT 180216C00100000 C 02/16/18 100.0 3.75 3.90
STT 180216C00105000 C 02/16/18 105.0 1.85 2.00
STT 180216C00110000 C 02/16/18 110.0 0.84 0.93
STT 180216C00115000 C 02/16/18 115.0 0.34 0.45
STT 180216C00120000 C 02/16/18 120.0 0.12 0.24
STT 180216C00125000 C 02/16/18 125.0 0.04 0.12
STT 180216C00130000 C 02/16/18 130.0 0.00 0.50
STT 180216P00045000 P 02/16/18 45.0 0.00 0.50
STT 180216P00047500 P 02/16/18 47.5 0.00 0.50
STT 180216P00050000 P 02/16/18 50.0 0.00 0.50
STT 180216P00055000 P 02/16/18 55.0 0.00 0.50
STT 180216P00060000 P 02/16/18 60.0 0.06 0.15
STT 180216P00065000 P 02/16/18 65.0 0.12 0.20
STT 180216P00070000 P 02/16/18 70.0 0.19 0.29
STT 180216P00075000 P 02/16/18 75.0 0.30 0.43
STT 180216P00080000 P 02/16/18 80.0 0.54 0.66
STT 180216P00082500 P 02/16/18 82.5 0.71 0.84
STT 180216P00085000 P 02/16/18 85.0 0.94 1.07
STT 180216P00087500 P 02/16/18 87.5 1.29 1.41
STT 180216P00090000 P 02/16/18 90.0 1.73 1.92
STT 180216P00092500 P 02/16/18 92.5 2.28 2.46
STT 180216P00095000 P 02/16/18 95.0 3.05 3.20
STT 180216P00097500 P 02/16/18 97.5 4.05 4.20
STT 180216P00100000 P 02/16/18 100.0 5.25 5.55
STT 180216P00105000 P 02/16/18 105.0 8.35 8.60
STT 180216P00110000 P 02/16/18 110.0 12.30 12.60
STT 180216P00115000 P 02/16/18 115.0 16.80 17.25
STT 180216P00120000 P 02/16/18 120.0 21.65 22.35
STT 180216P00125000 P 02/16/18 125.0 26.55 26.95
STT 180216P00130000 P 02/16/18 130.0 31.55 31.90
STT 180518C00070000 C 05/18/18 70.0 27.80 30.30
STT 180518C00075000 C 05/18/18 75.0 23.60 24.90
STT 180518C00080000 C 05/18/18 80.0 19.50 19.95
STT 180518C00085000 C 05/18/18 85.0 15.30 15.75
STT 180518C00087500 C 05/18/18 87.5 13.30 13.65
STT 180518C00090000 C 05/18/18 90.0 11.40 11.80
STT 180518C00092500 C 05/18/18 92.5 9.65 10.05
STT 180518C00095000 C 05/18/18 95.0 8.05 8.40
STT 180518C00097500 C 05/18/18 97.5 6.60 7.00
STT 180518C00100000 C 05/18/18 100.0 5.35 5.75
STT 180518C00105000 C 05/18/18 105.0 3.25 3.65
STT 180518C00110000 C 05/18/18 110.0 1.88 2.15
STT 180518C00115000 C 05/18/18 115.0 1.04 1.24
STT 180518C00120000 C 05/18/18 120.0 0.55 0.69
STT 180518C00125000 C 05/18/18 125.0 0.27 0.40
STT 180518C00130000 C 05/18/18 130.0 0.12 0.24
STT 180518P00070000 P 05/18/18 70.0 0.49 0.64
STT 180518P00075000 P 05/18/18 75.0 0.78 0.94
STT 180518P00080000 P 05/18/18 80.0 1.23 1.40
STT 180518P00085000 P 05/18/18 85.0 1.94 2.13
STT 180518P00087500 P 05/18/18 87.5 2.43 2.62
STT 180518P00090000 P 05/18/18 90.0 3.00 3.25
STT 180518P00092500 P 05/18/18 92.5 3.75 4.00
STT 180518P00095000 P 05/18/18 95.0 4.60 4.85
STT 180518P00097500 P 05/18/18 97.5 5.45 6.20
STT 180518P00100000 P 05/18/18 100.0 6.80 7.15
STT 180518P00105000 P 05/18/18 105.0 9.70 10.10
STT 180518P00110000 P 05/18/18 110.0 13.25 13.75
STT 180518P00115000 P 05/18/18 115.0 17.25 17.90
STT 180518P00120000 P 05/18/18 120.0 21.75 22.90
STT 180518P00125000 P 05/18/18 125.0 25.65 28.00
STT 180518P00130000 P 05/18/18 130.0 30.80 32.55
STT 190118C00040000 C 01/18/19 40.0 57.10 59.85
STT 190118C00042500 C 01/18/19 42.5 53.50 58.45
STT 190118C00045000 C 01/18/19 45.0 51.15 56.00
STT 190118C00047500 C 01/18/19 47.5 48.50 53.45
STT 190118C00050000 C 01/18/19 50.0 46.15 51.00
STT 190118C00055000 C 01/18/19 55.0 41.55 46.00
STT 190118C00060000 C 01/18/19 60.0 37.75 40.40
STT 190118C00062500 C 01/18/19 62.5 35.75 37.60
STT 190118C00065000 C 01/18/19 65.0 33.45 35.05
STT 190118C00067500 C 01/18/19 67.5 31.20 32.95
STT 190118C00070000 C 01/18/19 70.0 29.10 30.55
STT 190118C00072500 C 01/18/19 72.5 27.35 28.05
STT 190118C00075000 C 01/18/19 75.0 25.30 26.10
STT 190118C00077500 C 01/18/19 77.5 23.25 23.95
STT 190118C00080000 C 01/18/19 80.0 21.15 22.05
STT 190118C00082500 C 01/18/19 82.5 19.30 20.05
STT 190118C00085000 C 01/18/19 85.0 17.50 18.25
STT 190118C00087500 C 01/18/19 87.5 15.75 16.50
STT 190118C00090000 C 01/18/19 90.0 14.15 14.75
STT 190118C00092500 C 01/18/19 92.5 12.60 13.15
STT 190118C00095000 C 01/18/19 95.0 11.15 11.90
STT 190118C00097500 C 01/18/19 97.5 9.80 10.30
STT 190118C00100000 C 01/18/19 100.0 8.60 9.10
STT 190118C00105000 C 01/18/19 105.0 6.40 6.95
STT 190118C00110000 C 01/18/19 110.0 4.70 5.25
STT 190118C00115000 C 01/18/19 115.0 3.25 3.80
STT 190118C00120000 C 01/18/19 120.0 2.29 2.68
STT 190118C00125000 C 01/18/19 125.0 1.59 1.91
STT 190118C00130000 C 01/18/19 130.0 1.02 1.43
STT 190118C00135000 C 01/18/19 135.0 0.65 0.98
STT 190118P00040000 P 01/18/19 40.0 0.16 0.58
STT 190118P00042500 P 01/18/19 42.5 0.14 0.90
STT 190118P00045000 P 01/18/19 45.0 0.20 0.91
STT 190118P00047500 P 01/18/19 47.5 0.27 0.52
STT 190118P00050000 P 01/18/19 50.0 0.40 0.62
STT 190118P00055000 P 01/18/19 55.0 0.46 0.78
STT 190118P00060000 P 01/18/19 60.0 0.80 1.05
STT 190118P00062500 P 01/18/19 62.5 0.94 1.23
STT 190118P00065000 P 01/18/19 65.0 1.12 1.45
STT 190118P00067500 P 01/18/19 67.5 1.33 1.68
STT 190118P00070000 P 01/18/19 70.0 1.58 1.89
STT 190118P00072500 P 01/18/19 72.5 1.89 2.16
STT 190118P00075000 P 01/18/19 75.0 2.25 2.53
STT 190118P00077500 P 01/18/19 77.5 2.63 2.96
STT 190118P00080000 P 01/18/19 80.0 3.15 3.45
STT 190118P00082500 P 01/18/19 82.5 3.70 4.05
STT 190118P00085000 P 01/18/19 85.0 4.35 4.70
STT 190118P00087500 P 01/18/19 87.5 4.75 5.40
STT 190118P00090000 P 01/18/19 90.0 5.60 6.25
STT 190118P00092500 P 01/18/19 92.5 6.50 7.10
STT 190118P00095000 P 01/18/19 95.0 7.50 8.15
STT 190118P00097500 P 01/18/19 97.5 8.60 9.30
STT 190118P00100000 P 01/18/19 100.0 9.85 10.45
STT 190118P00105000 P 01/18/19 105.0 12.45 13.30
STT 190118P00110000 P 01/18/19 110.0 15.90 16.45
STT 190118P00115000 P 01/18/19 115.0 19.50 20.00
STT 190118P00120000 P 01/18/19 120.0 23.40 23.95
STT 190118P00125000 P 01/18/19 125.0 27.50 28.20
STT 190118P00130000 P 01/18/19 130.0 31.75 33.20
STT 190118P00135000 P 01/18/19 135.0 36.20 37.95
STT 200117C00075000 C 01/17/20 75.0 26.55 28.45
STT 200117C00080000 C 01/17/20 80.0 22.95 24.90
STT 200117C00085000 C 01/17/20 85.0 19.70 21.70
STT 200117C00090000 C 01/17/20 90.0 16.75 18.60
STT 200117C00092500 C 01/17/20 92.5 15.15 17.30
STT 200117C00095000 C 01/17/20 95.0 14.10 16.00
STT 200117C00097500 C 01/17/20 97.5 12.85 14.65
STT 200117C00100000 C 01/17/20 100.0 11.95 13.35
STT 200117C00105000 C 01/17/20 105.0 10.00 11.25
STT 200117C00110000 C 01/17/20 110.0 8.10 9.35
STT 200117C00115000 C 01/17/20 115.0 6.60 7.70
STT 200117C00120000 C 01/17/20 120.0 5.25 6.40
STT 200117C00125000 C 01/17/20 125.0 4.25 5.15
STT 200117C00130000 C 01/17/20 130.0 3.40 4.20
STT 200117C00135000 C 01/17/20 135.0 2.68 3.35
STT 200117C00140000 C 01/17/20 140.0 2.02 2.70
STT 200117C00145000 C 01/17/20 145.0 1.37 2.21
STT 200117P00075000 P 01/17/20 75.0 4.25 4.90
STT 200117P00080000 P 01/17/20 80.0 5.50 6.35
STT 200117P00085000 P 01/17/20 85.0 6.90 7.85
STT 200117P00090000 P 01/17/20 90.0 8.60 9.70
STT 200117P00092500 P 01/17/20 92.5 9.80 10.90
STT 200117P00095000 P 01/17/20 95.0 10.70 11.90
STT 200117P00097500 P 01/17/20 97.5 12.00 13.25
STT 200117P00100000 P 01/17/20 100.0 13.15 14.95
STT 200117P00105000 P 01/17/20 105.0 15.80 17.80
STT 200117P00110000 P 01/17/20 110.0 18.75 20.75
STT 200117P00115000 P 01/17/20 115.0 21.95 24.10
STT 200117P00120000 P 01/17/20 120.0 25.60 27.50
STT 200117P00125000 P 01/17/20 125.0 29.35 31.25
STT 200117P00130000 P 01/17/20 130.0 33.35 35.20
STT 200117P00135000 P 01/17/20 135.0 37.65 39.20
STT 200117P00140000 P 01/17/20 140.0 41.95 43.55
STT 200117P00145000 P 01/17/20 145.0 46.35 48.50

OPRA data is delayed 15 minutes.