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 Dec 6 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 161216C00037500 C 12/16/16 37.5 39.75 42.80
STT 161216C00040000 C 12/16/16 40.0 37.35 41.05
STT 161216C00042500 C 12/16/16 42.5 34.85 38.55
STT 161216C00045000 C 12/16/16 45.0 31.75 36.05
STT 161216C00050000 C 12/16/16 50.0 28.30 30.30
STT 161216C00055000 C 12/16/16 55.0 23.35 25.35
STT 161216C00060000 C 12/16/16 60.0 18.30 21.10
STT 161216C00062500 C 12/16/16 62.5 15.55 18.60
STT 161216C00065000 C 12/16/16 65.0 12.80 15.10
STT 161216C00067500 C 12/16/16 67.5 11.05 12.60
STT 161216C00070000 C 12/16/16 70.0 8.65 9.95
STT 161216C00072500 C 12/16/16 72.5 6.20 7.50
STT 161216C00075000 C 12/16/16 75.0 4.00 4.65
STT 161216C00077500 C 12/16/16 77.5 2.18 2.28
STT 161216C00080000 C 12/16/16 80.0 0.83 0.90
STT 161216C00082500 C 12/16/16 82.5 0.23 0.27
STT 161216C00085000 C 12/16/16 85.0 0.04 0.07
STT 161216C00087500 C 12/16/16 87.5 0.00 0.03
STT 161216C00090000 C 12/16/16 90.0 0.00 0.09
STT 161216C00095000 C 12/16/16 95.0 0.00 0.19
STT 161216C00100000 C 12/16/16 100.0 0.00 0.19
STT 161216C00105000 C 12/16/16 105.0 0.00 0.19
STT 161216P00037500 P 12/16/16 37.5 0.00 0.19
STT 161216P00040000 P 12/16/16 40.0 0.00 0.19
STT 161216P00042500 P 12/16/16 42.5 0.00 0.19
STT 161216P00045000 P 12/16/16 45.0 0.00 0.19
STT 161216P00050000 P 12/16/16 50.0 0.00 0.19
STT 161216P00055000 P 12/16/16 55.0 0.00 0.18
STT 161216P00060000 P 12/16/16 60.0 0.00 0.16
STT 161216P00062500 P 12/16/16 62.5 0.01 0.04
STT 161216P00065000 P 12/16/16 65.0 0.02 0.07
STT 161216P00067500 P 12/16/16 67.5 0.03 0.06
STT 161216P00070000 P 12/16/16 70.0 0.05 0.09
STT 161216P00072500 P 12/16/16 72.5 0.11 0.15
STT 161216P00075000 P 12/16/16 75.0 0.28 0.33
STT 161216P00077500 P 12/16/16 77.5 0.79 0.85
STT 161216P00080000 P 12/16/16 80.0 1.90 2.01
STT 161216P00082500 P 12/16/16 82.5 3.60 3.95
STT 161216P00085000 P 12/16/16 85.0 5.25 6.50
STT 161216P00087500 P 12/16/16 87.5 7.70 9.45
STT 161216P00090000 P 12/16/16 90.0 10.05 12.80
STT 161216P00095000 P 12/16/16 95.0 13.95 17.80
STT 161216P00100000 P 12/16/16 100.0 19.90 21.75
STT 161216P00105000 P 12/16/16 105.0 24.70 26.70
STT 170120C00027500 C 01/20/17 27.5 49.30 52.85
STT 170120C00030000 C 01/20/17 30.0 46.75 51.05
STT 170120C00032500 C 01/20/17 32.5 44.25 48.55
STT 170120C00035000 C 01/20/17 35.0 41.75 46.05
STT 170120C00037500 C 01/20/17 37.5 39.25 42.80
STT 170120C00040000 C 01/20/17 40.0 36.75 40.30
STT 170120C00042500 C 01/20/17 42.5 34.25 37.80
STT 170120C00045000 C 01/20/17 45.0 31.75 35.10
STT 170120C00047500 C 01/20/17 47.5 31.00 32.60
STT 170120C00050000 C 01/20/17 50.0 28.55 30.10
STT 170120C00052500 C 01/20/17 52.5 25.65 27.85
STT 170120C00055000 C 01/20/17 55.0 23.35 25.35
STT 170120C00057500 C 01/20/17 57.5 20.80 22.65
STT 170120C00060000 C 01/20/17 60.0 18.55 20.30
STT 170120C00062500 C 01/20/17 62.5 15.70 17.80
STT 170120C00065000 C 01/20/17 65.0 13.35 15.35
STT 170120C00067500 C 01/20/17 67.5 11.25 12.95
STT 170120C00070000 C 01/20/17 70.0 9.05 10.05
STT 170120C00072500 C 01/20/17 72.5 6.85 7.65
STT 170120C00075000 C 01/20/17 75.0 5.00 5.15
STT 170120C00077500 C 01/20/17 77.5 3.25 3.40
STT 170120C00080000 C 01/20/17 80.0 1.93 2.02
STT 170120C00082500 C 01/20/17 82.5 1.02 1.10
STT 170120C00085000 C 01/20/17 85.0 0.48 0.55
STT 170120C00087500 C 01/20/17 87.5 0.22 0.28
STT 170120C00090000 C 01/20/17 90.0 0.08 0.14
STT 170120C00095000 C 01/20/17 95.0 0.01 0.06
STT 170120C00100000 C 01/20/17 100.0 0.00 0.12
STT 170120C00105000 C 01/20/17 105.0 0.00 0.12
STT 170120C00110000 C 01/20/17 110.0 0.00 0.11
STT 170120C00115000 C 01/20/17 115.0 0.00 0.08
STT 170120P00027500 P 01/20/17 27.5 0.00 0.06
STT 170120P00030000 P 01/20/17 30.0 0.00 0.06
STT 170120P00032500 P 01/20/17 32.5 0.00 0.06
STT 170120P00035000 P 01/20/17 35.0 0.00 0.06
STT 170120P00037500 P 01/20/17 37.5 0.00 0.07
STT 170120P00040000 P 01/20/17 40.0 0.00 0.09
STT 170120P00042500 P 01/20/17 42.5 0.01 0.07
STT 170120P00045000 P 01/20/17 45.0 0.02 0.16
STT 170120P00047500 P 01/20/17 47.5 0.02 0.09
STT 170120P00050000 P 01/20/17 50.0 0.03 0.10
STT 170120P00052500 P 01/20/17 52.5 0.04 0.12
STT 170120P00055000 P 01/20/17 55.0 0.08 0.11
STT 170120P00057500 P 01/20/17 57.5 0.10 0.14
STT 170120P00060000 P 01/20/17 60.0 0.14 0.18
STT 170120P00062500 P 01/20/17 62.5 0.19 0.22
STT 170120P00065000 P 01/20/17 65.0 0.25 0.31
STT 170120P00067500 P 01/20/17 67.5 0.36 0.43
STT 170120P00070000 P 01/20/17 70.0 0.55 0.62
STT 170120P00072500 P 01/20/17 72.5 0.87 0.93
STT 170120P00075000 P 01/20/17 75.0 1.36 1.44
STT 170120P00077500 P 01/20/17 77.5 2.15 2.23
STT 170120P00080000 P 01/20/17 80.0 3.20 3.40
STT 170120P00082500 P 01/20/17 82.5 4.70 5.05
STT 170120P00085000 P 01/20/17 85.0 6.40 7.20
STT 170120P00087500 P 01/20/17 87.5 8.60 9.50
STT 170120P00090000 P 01/20/17 90.0 10.40 12.55
STT 170120P00095000 P 01/20/17 95.0 15.30 16.85
STT 170120P00100000 P 01/20/17 100.0 20.05 21.95
STT 170120P00105000 P 01/20/17 105.0 25.00 27.25
STT 170120P00110000 P 01/20/17 110.0 30.00 32.05
STT 170120P00115000 P 01/20/17 115.0 35.25 37.10
STT 170217C00027500 C 02/17/17 27.5 49.60 52.60
STT 170217C00030000 C 02/17/17 30.0 47.40 51.05
STT 170217C00032500 C 02/17/17 32.5 45.40 48.55
STT 170217C00035000 C 02/17/17 35.0 42.75 46.10
STT 170217C00037500 C 02/17/17 37.5 40.25 43.60
STT 170217C00040000 C 02/17/17 40.0 38.45 41.10
STT 170217C00042500 C 02/17/17 42.5 35.95 38.60
STT 170217C00045000 C 02/17/17 45.0 32.85 36.10
STT 170217C00047500 C 02/17/17 47.5 31.00 32.85
STT 170217C00050000 C 02/17/17 50.0 28.55 30.15
STT 170217C00052500 C 02/17/17 52.5 26.10 27.65
STT 170217C00055000 C 02/17/17 55.0 23.60 25.20
STT 170217C00057500 C 02/17/17 57.5 21.05 22.75
STT 170217C00060000 C 02/17/17 60.0 18.70 20.30
STT 170217C00062500 C 02/17/17 62.5 16.40 18.00
STT 170217C00065000 C 02/17/17 65.0 14.00 15.15
STT 170217C00067500 C 02/17/17 67.5 11.60 12.90
STT 170217C00070000 C 02/17/17 70.0 9.70 10.40
STT 170217C00072500 C 02/17/17 72.5 7.70 8.05
STT 170217C00075000 C 02/17/17 75.0 5.95 6.10
STT 170217C00077500 C 02/17/17 77.5 4.30 4.45
STT 170217C00080000 C 02/17/17 80.0 3.00 3.10
STT 170217C00082500 C 02/17/17 82.5 1.95 2.08
STT 170217C00085000 C 02/17/17 85.0 1.22 1.34
STT 170217C00087500 C 02/17/17 87.5 0.73 0.86
STT 170217C00090000 C 02/17/17 90.0 0.43 0.51
STT 170217P00027500 P 02/17/17 27.5 0.00 0.06
STT 170217P00030000 P 02/17/17 30.0 0.00 0.09
STT 170217P00032500 P 02/17/17 32.5 0.00 0.13
STT 170217P00035000 P 02/17/17 35.0 0.00 0.17
STT 170217P00037500 P 02/17/17 37.5 0.01 0.14
STT 170217P00040000 P 02/17/17 40.0 0.03 0.16
STT 170217P00042500 P 02/17/17 42.5 0.04 0.17
STT 170217P00045000 P 02/17/17 45.0 0.07 0.13
STT 170217P00047500 P 02/17/17 47.5 0.10 0.14
STT 170217P00050000 P 02/17/17 50.0 0.13 0.18
STT 170217P00052500 P 02/17/17 52.5 0.17 0.21
STT 170217P00055000 P 02/17/17 55.0 0.22 0.27
STT 170217P00057500 P 02/17/17 57.5 0.28 0.34
STT 170217P00060000 P 02/17/17 60.0 0.37 0.44
STT 170217P00062500 P 02/17/17 62.5 0.49 0.57
STT 170217P00065000 P 02/17/17 65.0 0.65 0.73
STT 170217P00067500 P 02/17/17 67.5 0.88 0.97
STT 170217P00070000 P 02/17/17 70.0 1.19 1.26
STT 170217P00072500 P 02/17/17 72.5 1.64 1.74
STT 170217P00075000 P 02/17/17 75.0 2.27 2.32
STT 170217P00077500 P 02/17/17 77.5 3.10 3.20
STT 170217P00080000 P 02/17/17 80.0 4.25 4.40
STT 170217P00082500 P 02/17/17 82.5 5.75 5.85
STT 170217P00085000 P 02/17/17 85.0 7.40 8.30
STT 170217P00087500 P 02/17/17 87.5 9.20 9.90
STT 170217P00090000 P 02/17/17 90.0 11.15 12.40
STT 170519C00035000 C 05/19/17 35.0 43.50 45.20
STT 170519C00037500 C 05/19/17 37.5 40.35 42.70
STT 170519C00040000 C 05/19/17 40.0 38.30 40.25
STT 170519C00042500 C 05/19/17 42.5 35.85 37.75
STT 170519C00045000 C 05/19/17 45.0 33.35 35.30
STT 170519C00047500 C 05/19/17 47.5 29.50 32.80
STT 170519C00050000 C 05/19/17 50.0 28.55 30.40
STT 170519C00055000 C 05/19/17 55.0 23.65 25.55
STT 170519C00060000 C 05/19/17 60.0 19.40 19.95
STT 170519C00062500 C 05/19/17 62.5 17.10 18.40
STT 170519C00065000 C 05/19/17 65.0 14.95 16.25
STT 170519C00067500 C 05/19/17 67.5 12.95 14.25
STT 170519C00070000 C 05/19/17 70.0 11.00 12.15
STT 170519C00072500 C 05/19/17 72.5 9.25 9.55
STT 170519C00075000 C 05/19/17 75.0 7.55 7.85
STT 170519C00077500 C 05/19/17 77.5 6.10 6.30
STT 170519C00080000 C 05/19/17 80.0 4.80 5.00
STT 170519C00082500 C 05/19/17 82.5 3.65 3.90
STT 170519C00085000 C 05/19/17 85.0 2.77 2.96
STT 170519C00087500 C 05/19/17 87.5 2.00 2.21
STT 170519C00090000 C 05/19/17 90.0 1.48 1.61
STT 170519C00095000 C 05/19/17 95.0 0.71 0.82
STT 170519C00100000 C 05/19/17 100.0 0.29 0.40
STT 170519C00105000 C 05/19/17 105.0 0.02 0.49
STT 170519P00035000 P 05/19/17 35.0 0.10 0.15
STT 170519P00037500 P 05/19/17 37.5 0.13 0.20
STT 170519P00040000 P 05/19/17 40.0 0.16 0.23
STT 170519P00042500 P 05/19/17 42.5 0.20 0.28
STT 170519P00045000 P 05/19/17 45.0 0.25 0.34
STT 170519P00047500 P 05/19/17 47.5 0.30 0.43
STT 170519P00050000 P 05/19/17 50.0 0.39 0.48
STT 170519P00055000 P 05/19/17 55.0 0.61 0.72
STT 170519P00060000 P 05/19/17 60.0 0.97 1.08
STT 170519P00062500 P 05/19/17 62.5 1.24 1.35
STT 170519P00065000 P 05/19/17 65.0 1.59 1.69
STT 170519P00067500 P 05/19/17 67.5 2.03 2.14
STT 170519P00070000 P 05/19/17 70.0 2.57 2.69
STT 170519P00072500 P 05/19/17 72.5 3.25 3.45
STT 170519P00075000 P 05/19/17 75.0 4.05 4.15
STT 170519P00077500 P 05/19/17 77.5 5.05 5.20
STT 170519P00080000 P 05/19/17 80.0 6.25 6.35
STT 170519P00082500 P 05/19/17 82.5 7.60 7.75
STT 170519P00085000 P 05/19/17 85.0 9.15 9.45
STT 170519P00087500 P 05/19/17 87.5 10.55 11.25
STT 170519P00090000 P 05/19/17 90.0 12.70 13.15
STT 170519P00095000 P 05/19/17 95.0 16.95 17.45
STT 170519P00100000 P 05/19/17 100.0 21.10 22.20
STT 170519P00105000 P 05/19/17 105.0 25.35 27.70
STT 180119C00027500 C 01/19/18 27.5 50.25 53.85
STT 180119C00030000 C 01/19/18 30.0 47.05 52.00
STT 180119C00032500 C 01/19/18 32.5 44.05 49.00
STT 180119C00035000 C 01/19/18 35.0 42.75 46.45
STT 180119C00037500 C 01/19/18 37.5 40.35 44.00
STT 180119C00040000 C 01/19/18 40.0 37.25 41.85
STT 180119C00042500 C 01/19/18 42.5 34.75 38.80
STT 180119C00045000 C 01/19/18 45.0 32.05 37.00
STT 180119C00047500 C 01/19/18 47.5 29.55 34.50
STT 180119C00050000 C 01/19/18 50.0 29.10 31.00
STT 180119C00052500 C 01/19/18 52.5 26.75 28.85
STT 180119C00055000 C 01/19/18 55.0 24.05 26.65
STT 180119C00057500 C 01/19/18 57.5 21.90 24.55
STT 180119C00060000 C 01/19/18 60.0 20.00 22.50
STT 180119C00062500 C 01/19/18 62.5 18.30 20.55
STT 180119C00065000 C 01/19/18 65.0 16.55 18.35
STT 180119C00067500 C 01/19/18 67.5 15.05 16.50
STT 180119C00070000 C 01/19/18 70.0 12.30 15.10
STT 180119C00072500 C 01/19/18 72.5 11.70 13.05
STT 180119C00075000 C 01/19/18 75.0 10.30 11.85
STT 180119C00077500 C 01/19/18 77.5 8.95 10.30
STT 180119C00080000 C 01/19/18 80.0 7.95 9.15
STT 180119C00082500 C 01/19/18 82.5 6.75 8.00
STT 180119C00085000 C 01/19/18 85.0 5.25 7.05
STT 180119C00087500 C 01/19/18 87.5 4.50 6.10
STT 180119C00090000 C 01/19/18 90.0 3.85 5.00
STT 180119C00095000 C 01/19/18 95.0 2.30 3.40
STT 180119C00100000 C 01/19/18 100.0 1.60 2.43
STT 180119C00105000 C 01/19/18 105.0 0.87 1.79
STT 180119C00110000 C 01/19/18 110.0 0.49 1.70
STT 180119P00027500 P 01/19/18 27.5 0.05 0.87
STT 180119P00030000 P 01/19/18 30.0 0.09 1.00
STT 180119P00032500 P 01/19/18 32.5 0.16 1.00
STT 180119P00035000 P 01/19/18 35.0 0.29 1.06
STT 180119P00037500 P 01/19/18 37.5 0.26 1.16
STT 180119P00040000 P 01/19/18 40.0 0.47 1.27
STT 180119P00042500 P 01/19/18 42.5 0.61 1.40
STT 180119P00045000 P 01/19/18 45.0 0.78 1.56
STT 180119P00047500 P 01/19/18 47.5 0.97 1.74
STT 180119P00050000 P 01/19/18 50.0 1.32 1.93
STT 180119P00052500 P 01/19/18 52.5 1.57 2.16
STT 180119P00055000 P 01/19/18 55.0 1.89 2.35
STT 180119P00057500 P 01/19/18 57.5 2.38 2.85
STT 180119P00060000 P 01/19/18 60.0 2.81 3.30
STT 180119P00062500 P 01/19/18 62.5 3.30 3.65
STT 180119P00065000 P 01/19/18 65.0 3.90 4.50
STT 180119P00067500 P 01/19/18 67.5 4.55 5.15
STT 180119P00070000 P 01/19/18 70.0 5.30 5.85
STT 180119P00072500 P 01/19/18 72.5 6.15 6.65
STT 180119P00075000 P 01/19/18 75.0 7.15 7.95
STT 180119P00077500 P 01/19/18 77.5 8.20 8.90
STT 180119P00080000 P 01/19/18 80.0 9.30 10.35
STT 180119P00082500 P 01/19/18 82.5 9.80 11.75
STT 180119P00085000 P 01/19/18 85.0 11.30 13.55
STT 180119P00087500 P 01/19/18 87.5 12.80 15.40
STT 180119P00090000 P 01/19/18 90.0 14.45 16.75
STT 180119P00095000 P 01/19/18 95.0 18.00 20.35
STT 180119P00100000 P 01/19/18 100.0 22.00 24.60
STT 180119P00105000 P 01/19/18 105.0 26.40 28.75
STT 180119P00110000 P 01/19/18 110.0 30.85 33.20
STT 190118C00040000 C 01/18/19 40.0 37.80 41.30
STT 190118C00042500 C 01/18/19 42.5 35.10 39.50
STT 190118C00045000 C 01/18/19 45.0 33.95 36.45
STT 190118C00047500 C 01/18/19 47.5 31.75 34.35
STT 190118C00050000 C 01/18/19 50.0 29.65 32.50
STT 190118C00055000 C 01/18/19 55.0 25.30 28.30
STT 190118C00060000 C 01/18/19 60.0 21.55 24.50
STT 190118C00062500 C 01/18/19 62.5 20.00 22.80
STT 190118C00065000 C 01/18/19 65.0 18.45 21.10
STT 190118C00067500 C 01/18/19 67.5 16.85 19.50
STT 190118C00070000 C 01/18/19 70.0 15.30 17.95
STT 190118C00072500 C 01/18/19 72.5 13.85 16.40
STT 190118C00075000 C 01/18/19 75.0 12.45 15.00
STT 190118C00077500 C 01/18/19 77.5 11.15 13.65
STT 190118C00080000 C 01/18/19 80.0 10.05 12.00
STT 190118C00082500 C 01/18/19 82.5 9.40 10.85
STT 190118C00085000 C 01/18/19 85.0 8.40 9.80
STT 190118C00087500 C 01/18/19 87.5 7.05 9.80
STT 190118C00090000 C 01/18/19 90.0 6.45 8.00
STT 190118C00095000 C 01/18/19 95.0 5.00 6.25
STT 190118C00100000 C 01/18/19 100.0 3.80 5.05
STT 190118C00105000 C 01/18/19 105.0 2.75 3.85
STT 190118C00110000 C 01/18/19 110.0 2.08 2.98
STT 190118C00115000 C 01/18/19 115.0 1.49 3.40
STT 190118P00040000 P 01/18/19 40.0 1.18 2.18
STT 190118P00042500 P 01/18/19 42.5 1.43 2.34
STT 190118P00045000 P 01/18/19 45.0 1.73 2.64
STT 190118P00047500 P 01/18/19 47.5 2.05 2.99
STT 190118P00050000 P 01/18/19 50.0 2.44 3.45
STT 190118P00055000 P 01/18/19 55.0 3.30 4.45
STT 190118P00060000 P 01/18/19 60.0 4.25 5.70
STT 190118P00062500 P 01/18/19 62.5 5.55 6.35
STT 190118P00065000 P 01/18/19 65.0 6.10 7.10
STT 190118P00067500 P 01/18/19 67.5 7.00 8.00
STT 190118P00070000 P 01/18/19 70.0 8.00 8.95
STT 190118P00072500 P 01/18/19 72.5 9.05 9.90
STT 190118P00075000 P 01/18/19 75.0 9.90 11.00
STT 190118P00077500 P 01/18/19 77.5 11.20 12.15
STT 190118P00080000 P 01/18/19 80.0 11.60 13.40
STT 190118P00082500 P 01/18/19 82.5 12.80 14.75
STT 190118P00085000 P 01/18/19 85.0 14.15 16.15
STT 190118P00087500 P 01/18/19 87.5 15.55 17.70
STT 190118P00090000 P 01/18/19 90.0 16.75 19.25
STT 190118P00095000 P 01/18/19 95.0 20.35 22.65
STT 190118P00100000 P 01/18/19 100.0 23.75 26.55
STT 190118P00105000 P 01/18/19 105.0 27.65 30.45
STT 190118P00110000 P 01/18/19 110.0 31.80 35.25
STT 190118P00115000 P 01/18/19 115.0 36.10 39.70

OPRA data is delayed 15 minutes.