Value Line - The Most Trusted Name in Investment Research - Stock Quotes
State Street Corporation (STT)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 180119C00027500 C Jan 19, 2018 27.5 70.40 71.80
STT 180119C00030000 C Jan 19, 2018 30.0 67.70 69.95
STT 180119C00032500 C Jan 19, 2018 32.5 64.05 67.85
STT 180119C00035000 C Jan 19, 2018 35.0 63.25 64.90
STT 180119C00037500 C Jan 19, 2018 37.5 59.15 62.25
STT 180119C00040000 C Jan 19, 2018 40.0 56.75 60.90
STT 180119C00042500 C Jan 19, 2018 42.5 55.70 56.85
STT 180119C00045000 C Jan 19, 2018 45.0 53.00 55.35
STT 180119C00047500 C Jan 19, 2018 47.5 49.25 52.75
STT 180119C00050000 C Jan 19, 2018 50.0 46.80 50.40
STT 180119C00052500 C Jan 19, 2018 52.5 45.70 46.45
STT 180119C00055000 C Jan 19, 2018 55.0 43.20 44.10
STT 180119C00057500 C Jan 19, 2018 57.5 40.70 41.80
STT 180119C00060000 C Jan 19, 2018 60.0 38.25 39.25
STT 180119C00062500 C Jan 19, 2018 62.5 35.70 36.60
STT 180119C00065000 C Jan 19, 2018 65.0 33.20 34.05
STT 180119C00067500 C Jan 19, 2018 67.5 30.80 31.55
STT 180119C00070000 C Jan 19, 2018 70.0 28.30 28.90
STT 180119C00072500 C Jan 19, 2018 72.5 25.50 26.50
STT 180119C00075000 C Jan 19, 2018 75.0 23.15 24.05
STT 180119C00077500 C Jan 19, 2018 77.5 20.80 21.45
STT 180119C00080000 C Jan 19, 2018 80.0 17.95 19.00
STT 180119C00082500 C Jan 19, 2018 82.5 15.25 16.55
STT 180119C00085000 C Jan 19, 2018 85.0 13.30 14.10
STT 180119C00087500 C Jan 19, 2018 87.5 10.60 11.55
STT 180119C00090000 C Jan 19, 2018 90.0 8.45 8.95
STT 180119C00092500 C Jan 19, 2018 92.5 6.05 6.50
STT 180119C00095000 C Jan 19, 2018 95.0 3.90 4.40
STT 180119C00097500 C Jan 19, 2018 97.5 2.38 2.63
STT 180119C00100000 C Jan 19, 2018 100.0 1.17 1.39
STT 180119C00105000 C Jan 19, 2018 105.0 0.19 0.29
STT 180119C00110000 C Jan 19, 2018 110.0 0.01 0.09
STT 180119C00115000 C Jan 19, 2018 115.0 0.00 0.20
STT 180119C00120000 C Jan 19, 2018 120.0 0.00 0.19
STT 180119C00125000 C Jan 19, 2018 125.0 0.00 0.20
STT 180119C00130000 C Jan 19, 2018 130.0 0.00 0.57
STT 180119P00027500 P Jan 19, 2018 27.5 0.00 0.16
STT 180119P00030000 P Jan 19, 2018 30.0 0.00 0.17
STT 180119P00032500 P Jan 19, 2018 32.5 0.00 0.16
STT 180119P00035000 P Jan 19, 2018 35.0 0.00 0.39
STT 180119P00037500 P Jan 19, 2018 37.5 0.00 0.13
STT 180119P00040000 P Jan 19, 2018 40.0 0.00 0.20
STT 180119P00042500 P Jan 19, 2018 42.5 0.00 0.18
STT 180119P00045000 P Jan 19, 2018 45.0 0.00 0.20
STT 180119P00047500 P Jan 19, 2018 47.5 0.00 0.17
STT 180119P00050000 P Jan 19, 2018 50.0 0.00 0.17
STT 180119P00052500 P Jan 19, 2018 52.5 0.00 0.19
STT 180119P00055000 P Jan 19, 2018 55.0 0.00 0.19
STT 180119P00057500 P Jan 19, 2018 57.5 0.00 0.16
STT 180119P00060000 P Jan 19, 2018 60.0 0.00 0.16
STT 180119P00062500 P Jan 19, 2018 62.5 0.00 0.18
STT 180119P00065000 P Jan 19, 2018 65.0 0.00 0.37
STT 180119P00067500 P Jan 19, 2018 67.5 0.00 0.22
STT 180119P00070000 P Jan 19, 2018 70.0 0.00 0.38
STT 180119P00072500 P Jan 19, 2018 72.5 0.00 0.17
STT 180119P00075000 P Jan 19, 2018 75.0 0.00 0.14
STT 180119P00077500 P Jan 19, 2018 77.5 0.01 0.15
STT 180119P00080000 P Jan 19, 2018 80.0 0.00 0.12
STT 180119P00082500 P Jan 19, 2018 82.5 0.03 0.15
STT 180119P00085000 P Jan 19, 2018 85.0 0.06 0.19
STT 180119P00087500 P Jan 19, 2018 87.5 0.12 0.24
STT 180119P00090000 P Jan 19, 2018 90.0 0.25 0.34
STT 180119P00092500 P Jan 19, 2018 92.5 0.47 0.57
STT 180119P00095000 P Jan 19, 2018 95.0 0.87 1.03
STT 180119P00097500 P Jan 19, 2018 97.5 1.64 1.85
STT 180119P00100000 P Jan 19, 2018 100.0 2.92 3.15
STT 180119P00105000 P Jan 19, 2018 105.0 6.65 7.25
STT 180119P00110000 P Jan 19, 2018 110.0 11.35 12.15
STT 180119P00115000 P Jan 19, 2018 115.0 16.30 17.45
STT 180119P00120000 P Jan 19, 2018 120.0 21.30 22.50
STT 180119P00125000 P Jan 19, 2018 125.0 26.25 27.40
STT 180119P00130000 P Jan 19, 2018 130.0 31.40 32.35
STT 180216C00045000 C Feb 16, 2018 45.0 53.25 53.95
STT 180216C00047500 C Feb 16, 2018 47.5 50.75 51.50
STT 180216C00050000 C Feb 16, 2018 50.0 48.20 48.95
STT 180216C00055000 C Feb 16, 2018 55.0 43.10 43.95
STT 180216C00060000 C Feb 16, 2018 60.0 38.10 38.95
STT 180216C00065000 C Feb 16, 2018 65.0 33.30 33.90
STT 180216C00070000 C Feb 16, 2018 70.0 28.25 29.05
STT 180216C00075000 C Feb 16, 2018 75.0 23.30 24.10
STT 180216C00080000 C Feb 16, 2018 80.0 18.40 19.00
STT 180216C00082500 C Feb 16, 2018 82.5 15.85 16.65
STT 180216C00085000 C Feb 16, 2018 85.0 13.55 14.30
STT 180216C00087500 C Feb 16, 2018 87.5 11.30 11.90
STT 180216C00090000 C Feb 16, 2018 90.0 9.05 9.70
STT 180216C00092500 C Feb 16, 2018 92.5 6.90 7.40
STT 180216C00095000 C Feb 16, 2018 95.0 5.30 5.50
STT 180216C00097500 C Feb 16, 2018 97.5 3.70 3.90
STT 180216C00100000 C Feb 16, 2018 100.0 2.45 2.62
STT 180216C00105000 C Feb 16, 2018 105.0 0.89 1.03
STT 180216C00110000 C Feb 16, 2018 110.0 0.24 0.37
STT 180216C00115000 C Feb 16, 2018 115.0 0.05 0.13
STT 180216C00120000 C Feb 16, 2018 120.0 0.00 0.15
STT 180216C00125000 C Feb 16, 2018 125.0 0.00 0.06
STT 180216C00130000 C Feb 16, 2018 130.0 0.00 0.15
STT 180216P00045000 P Feb 16, 2018 45.0 0.00 0.13
STT 180216P00047500 P Feb 16, 2018 47.5 0.00 0.06
STT 180216P00050000 P Feb 16, 2018 50.0 0.00 0.15
STT 180216P00055000 P Feb 16, 2018 55.0 0.00 0.17
STT 180216P00060000 P Feb 16, 2018 60.0 0.00 0.08
STT 180216P00065000 P Feb 16, 2018 65.0 0.00 0.07
STT 180216P00070000 P Feb 16, 2018 70.0 0.00 0.09
STT 180216P00075000 P Feb 16, 2018 75.0 0.07 0.14
STT 180216P00080000 P Feb 16, 2018 80.0 0.18 0.26
STT 180216P00082500 P Feb 16, 2018 82.5 0.26 0.35
STT 180216P00085000 P Feb 16, 2018 85.0 0.39 0.48
STT 180216P00087500 P Feb 16, 2018 87.5 0.58 0.67
STT 180216P00090000 P Feb 16, 2018 90.0 0.83 0.97
STT 180216P00092500 P Feb 16, 2018 92.5 1.27 1.41
STT 180216P00095000 P Feb 16, 2018 95.0 1.91 2.11
STT 180216P00097500 P Feb 16, 2018 97.5 2.85 3.05
STT 180216P00100000 P Feb 16, 2018 100.0 4.05 4.30
STT 180216P00105000 P Feb 16, 2018 105.0 7.45 7.90
STT 180216P00110000 P Feb 16, 2018 110.0 11.55 12.25
STT 180216P00115000 P Feb 16, 2018 115.0 16.20 17.35
STT 180216P00120000 P Feb 16, 2018 120.0 21.30 22.15
STT 180216P00125000 P Feb 16, 2018 125.0 26.50 27.35
STT 180216P00130000 P Feb 16, 2018 130.0 31.40 32.25
STT 180518C00065000 C May 18, 2018 65.0 32.10 35.65
STT 180518C00070000 C May 18, 2018 70.0 26.50 31.15
STT 180518C00075000 C May 18, 2018 75.0 21.70 26.15
STT 180518C00080000 C May 18, 2018 80.0 18.70 20.45
STT 180518C00082500 C May 18, 2018 82.5 16.75 17.45
STT 180518C00085000 C May 18, 2018 85.0 14.60 15.30
STT 180518C00087500 C May 18, 2018 87.5 12.55 13.35
STT 180518C00090000 C May 18, 2018 90.0 10.60 11.25
STT 180518C00092500 C May 18, 2018 92.5 8.85 9.25
STT 180518C00095000 C May 18, 2018 95.0 7.25 7.70
STT 180518C00097500 C May 18, 2018 97.5 5.75 6.20
STT 180518C00100000 C May 18, 2018 100.0 4.50 4.90
STT 180518C00105000 C May 18, 2018 105.0 2.62 2.91
STT 180518C00110000 C May 18, 2018 110.0 1.36 1.59
STT 180518C00115000 C May 18, 2018 115.0 0.67 0.86
STT 180518C00120000 C May 18, 2018 120.0 0.29 0.46
STT 180518C00125000 C May 18, 2018 125.0 0.10 0.26
STT 180518C00130000 C May 18, 2018 130.0 0.02 0.16
STT 180518P00065000 P May 18, 2018 65.0 0.16 0.27
STT 180518P00070000 P May 18, 2018 70.0 0.29 0.41
STT 180518P00075000 P May 18, 2018 75.0 0.49 0.60
STT 180518P00080000 P May 18, 2018 80.0 0.81 0.96
STT 180518P00082500 P May 18, 2018 82.5 1.05 1.26
STT 180518P00085000 P May 18, 2018 85.0 1.38 1.63
STT 180518P00087500 P May 18, 2018 87.5 1.78 2.02
STT 180518P00090000 P May 18, 2018 90.0 2.33 2.56
STT 180518P00092500 P May 18, 2018 92.5 2.96 3.30
STT 180518P00095000 P May 18, 2018 95.0 3.75 4.15
STT 180518P00097500 P May 18, 2018 97.5 4.80 5.15
STT 180518P00100000 P May 18, 2018 100.0 5.95 6.50
STT 180518P00105000 P May 18, 2018 105.0 8.90 9.55
STT 180518P00110000 P May 18, 2018 110.0 12.70 13.25
STT 180518P00115000 P May 18, 2018 115.0 16.55 17.60
STT 180518P00120000 P May 18, 2018 120.0 19.65 23.75
STT 180518P00125000 P May 18, 2018 125.0 24.55 29.00
STT 180518P00130000 P May 18, 2018 130.0 29.55 33.50
STT 190118C00040000 C Jan 18, 2019 40.0 56.55 61.45
STT 190118C00042500 C Jan 18, 2019 42.5 53.55 58.50
STT 190118C00045000 C Jan 18, 2019 45.0 51.05 56.00
STT 190118C00047500 C Jan 18, 2019 47.5 48.55 53.50
STT 190118C00050000 C Jan 18, 2019 50.0 46.50 51.45
STT 190118C00055000 C Jan 18, 2019 55.0 41.60 46.40
STT 190118C00060000 C Jan 18, 2019 60.0 36.55 41.50
STT 190118C00062500 C Jan 18, 2019 62.5 34.60 39.40
STT 190118C00065000 C Jan 18, 2019 65.0 33.10 35.65
STT 190118C00067500 C Jan 18, 2019 67.5 30.70 33.80
STT 190118C00070000 C Jan 18, 2019 70.0 28.25 31.65
STT 190118C00072500 C Jan 18, 2019 72.5 27.30 28.30
STT 190118C00075000 C Jan 18, 2019 75.0 25.25 26.00
STT 190118C00077500 C Jan 18, 2019 77.5 23.20 24.05
STT 190118C00080000 C Jan 18, 2019 80.0 21.20 21.95
STT 190118C00082500 C Jan 18, 2019 82.5 19.20 20.20
STT 190118C00085000 C Jan 18, 2019 85.0 17.35 18.15
STT 190118C00087500 C Jan 18, 2019 87.5 15.60 16.45
STT 190118C00090000 C Jan 18, 2019 90.0 13.95 14.80
STT 190118C00092500 C Jan 18, 2019 92.5 12.50 13.25
STT 190118C00095000 C Jan 18, 2019 95.0 10.95 11.80
STT 190118C00097500 C Jan 18, 2019 97.5 9.60 10.25
STT 190118C00100000 C Jan 18, 2019 100.0 8.35 8.95
STT 190118C00105000 C Jan 18, 2019 105.0 6.25 6.85
STT 190118C00110000 C Jan 18, 2019 110.0 4.55 5.10
STT 190118C00115000 C Jan 18, 2019 115.0 3.20 3.65
STT 190118C00120000 C Jan 18, 2019 120.0 2.18 2.65
STT 190118C00125000 C Jan 18, 2019 125.0 1.47 1.93
STT 190118C00130000 C Jan 18, 2019 130.0 0.92 1.30
STT 190118C00135000 C Jan 18, 2019 135.0 0.56 1.17
STT 190118P00040000 P Jan 18, 2019 40.0 0.13 0.61
STT 190118P00042500 P Jan 18, 2019 42.5 0.17 0.66
STT 190118P00045000 P Jan 18, 2019 45.0 0.23 0.65
STT 190118P00047500 P Jan 18, 2019 47.5 0.28 0.71
STT 190118P00050000 P Jan 18, 2019 50.0 0.34 0.78
STT 190118P00055000 P Jan 18, 2019 55.0 0.50 0.82
STT 190118P00060000 P Jan 18, 2019 60.0 0.70 1.10
STT 190118P00062500 P Jan 18, 2019 62.5 0.84 1.27
STT 190118P00065000 P Jan 18, 2019 65.0 1.00 1.44
STT 190118P00067500 P Jan 18, 2019 67.5 1.17 1.70
STT 190118P00070000 P Jan 18, 2019 70.0 1.40 1.95
STT 190118P00072500 P Jan 18, 2019 72.5 1.70 2.05
STT 190118P00075000 P Jan 18, 2019 75.0 2.01 2.40
STT 190118P00077500 P Jan 18, 2019 77.5 2.40 2.79
STT 190118P00080000 P Jan 18, 2019 80.0 3.05 3.25
STT 190118P00082500 P Jan 18, 2019 82.5 3.40 3.85
STT 190118P00085000 P Jan 18, 2019 85.0 4.05 4.40
STT 190118P00087500 P Jan 18, 2019 87.5 4.60 5.10
STT 190118P00090000 P Jan 18, 2019 90.0 5.50 6.05
STT 190118P00092500 P Jan 18, 2019 92.5 6.35 6.85
STT 190118P00095000 P Jan 18, 2019 95.0 7.25 7.80
STT 190118P00097500 P Jan 18, 2019 97.5 8.45 9.00
STT 190118P00100000 P Jan 18, 2019 100.0 9.55 10.30
STT 190118P00105000 P Jan 18, 2019 105.0 12.30 12.95
STT 190118P00110000 P Jan 18, 2019 110.0 15.60 16.10
STT 190118P00115000 P Jan 18, 2019 115.0 19.00 19.85
STT 190118P00120000 P Jan 18, 2019 120.0 22.95 23.90
STT 190118P00125000 P Jan 18, 2019 125.0 27.25 28.20
STT 190118P00130000 P Jan 18, 2019 130.0 30.90 33.40
STT 190118P00135000 P Jan 18, 2019 135.0 34.10 38.85
STT 200117C00047500 C Jan 17, 2020 47.5 49.00 54.00
STT 200117C00050000 C Jan 17, 2020 50.0 46.50 51.50
STT 200117C00055000 C Jan 17, 2020 55.0 42.00 47.00
STT 200117C00060000 C Jan 17, 2020 60.0 38.05 41.70
STT 200117C00065000 C Jan 17, 2020 65.0 34.05 37.45
STT 200117C00070000 C Jan 17, 2020 70.0 29.85 33.25
STT 200117C00075000 C Jan 17, 2020 75.0 26.15 29.25
STT 200117C00080000 C Jan 17, 2020 80.0 22.30 25.70
STT 200117C00082500 C Jan 17, 2020 82.5 20.55 24.35
STT 200117C00085000 C Jan 17, 2020 85.0 19.20 22.20
STT 200117C00087500 C Jan 17, 2020 87.5 17.65 20.90
STT 200117C00090000 C Jan 17, 2020 90.0 16.10 19.40
STT 200117C00092500 C Jan 17, 2020 92.5 14.75 18.15
STT 200117C00095000 C Jan 17, 2020 95.0 13.45 16.40
STT 200117C00097500 C Jan 17, 2020 97.5 12.00 15.50
STT 200117C00100000 C Jan 17, 2020 100.0 10.90 14.30
STT 200117C00105000 C Jan 17, 2020 105.0 9.10 11.90
STT 200117C00110000 C Jan 17, 2020 110.0 7.05 9.95
STT 200117C00115000 C Jan 17, 2020 115.0 5.60 8.25
STT 200117C00120000 C Jan 17, 2020 120.0 4.55 6.65
STT 200117C00125000 C Jan 17, 2020 125.0 2.53 5.60
STT 200117C00130000 C Jan 17, 2020 130.0 2.36 4.00
STT 200117C00135000 C Jan 17, 2020 135.0 0.93 3.85
STT 200117C00140000 C Jan 17, 2020 140.0 1.47 2.95
STT 200117C00145000 C Jan 17, 2020 145.0 0.94 2.18
STT 200117P00047500 P Jan 17, 2020 47.5 0.31 1.53
STT 200117P00050000 P Jan 17, 2020 50.0 0.28 1.31
STT 200117P00055000 P Jan 17, 2020 55.0 0.73 1.86
STT 200117P00060000 P Jan 17, 2020 60.0 0.80 2.92
STT 200117P00065000 P Jan 17, 2020 65.0 1.33 3.20
STT 200117P00070000 P Jan 17, 2020 70.0 2.39 3.80
STT 200117P00075000 P Jan 17, 2020 75.0 3.50 4.80
STT 200117P00080000 P Jan 17, 2020 80.0 4.95 6.10
STT 200117P00082500 P Jan 17, 2020 82.5 5.65 6.85
STT 200117P00085000 P Jan 17, 2020 85.0 6.50 7.70
STT 200117P00087500 P Jan 17, 2020 87.5 6.85 8.60
STT 200117P00090000 P Jan 17, 2020 90.0 7.95 9.35
STT 200117P00092500 P Jan 17, 2020 92.5 9.05 10.40
STT 200117P00095000 P Jan 17, 2020 95.0 10.15 11.60
STT 200117P00097500 P Jan 17, 2020 97.5 11.10 12.70
STT 200117P00100000 P Jan 17, 2020 100.0 12.30 14.25
STT 200117P00105000 P Jan 17, 2020 105.0 14.90 16.60
STT 200117P00110000 P Jan 17, 2020 110.0 18.00 19.85
STT 200117P00115000 P Jan 17, 2020 115.0 20.90 23.45
STT 200117P00120000 P Jan 17, 2020 120.0 24.45 27.05
STT 200117P00125000 P Jan 17, 2020 125.0 28.20 31.05
STT 200117P00130000 P Jan 17, 2020 130.0 32.50 35.10
STT 200117P00135000 P Jan 17, 2020 135.0 36.75 39.30
STT 200117P00140000 P Jan 17, 2020 140.0 41.25 43.45
STT 200117P00145000 P Jan 17, 2020 145.0 45.55 48.55
OPRA data is delayed 15 minutes.