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 May 22 2017 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 170616C00060000 C 06/16/17 60.0 20.80 21.00
STT 170616C00065000 C 06/16/17 65.0 15.80 16.05
STT 170616C00070000 C 06/16/17 70.0 10.85 11.10
STT 170616C00072500 C 06/16/17 72.5 8.40 8.60
STT 170616C00075000 C 06/16/17 75.0 6.00 6.25
STT 170616C00077500 C 06/16/17 77.5 3.80 4.00
STT 170616C00080000 C 06/16/17 80.0 1.98 2.17
STT 170616C00082500 C 06/16/17 82.5 0.79 0.92
STT 170616C00085000 C 06/16/17 85.0 0.20 0.30
STT 170616C00087500 C 06/16/17 87.5 0.04 0.11
STT 170616C00090000 C 06/16/17 90.0 0.00 0.35
STT 170616C00092500 C 06/16/17 92.5 0.00 0.17
STT 170616C00095000 C 06/16/17 95.0 0.00 0.16
STT 170616C00100000 C 06/16/17 100.0 0.00 0.17
STT 170616C00105000 C 06/16/17 105.0 0.00 0.17
STT 170616C00110000 C 06/16/17 110.0 0.00 0.18
STT 170616C00115000 C 06/16/17 115.0 0.00 0.17
STT 170616P00060000 P 06/16/17 60.0 0.00 0.17
STT 170616P00065000 P 06/16/17 65.0 0.00 0.17
STT 170616P00070000 P 06/16/17 70.0 0.03 0.25
STT 170616P00072500 P 06/16/17 72.5 0.08 0.13
STT 170616P00075000 P 06/16/17 75.0 0.20 0.27
STT 170616P00077500 P 06/16/17 77.5 0.47 0.56
STT 170616P00080000 P 06/16/17 80.0 1.11 1.25
STT 170616P00082500 P 06/16/17 82.5 2.38 2.58
STT 170616P00085000 P 06/16/17 85.0 4.25 4.45
STT 170616P00087500 P 06/16/17 87.5 6.40 6.80
STT 170616P00090000 P 06/16/17 90.0 9.05 9.25
STT 170616P00092500 P 06/16/17 92.5 11.55 11.75
STT 170616P00095000 P 06/16/17 95.0 13.85 14.25
STT 170616P00100000 P 06/16/17 100.0 19.05 19.25
STT 170616P00105000 P 06/16/17 105.0 23.85 24.25
STT 170616P00110000 P 06/16/17 110.0 29.00 29.30
STT 170616P00115000 P 06/16/17 115.0 34.00 34.25
STT 170721C00050000 C 07/21/17 50.0 30.70 31.10
STT 170721C00055000 C 07/21/17 55.0 25.70 26.10
STT 170721C00060000 C 07/21/17 60.0 20.75 21.10
STT 170721C00065000 C 07/21/17 65.0 15.80 16.25
STT 170721C00070000 C 07/21/17 70.0 10.95 11.25
STT 170721C00072500 C 07/21/17 72.5 8.65 8.90
STT 170721C00075000 C 07/21/17 75.0 6.40 6.75
STT 170721C00077500 C 07/21/17 77.5 4.45 4.60
STT 170721C00080000 C 07/21/17 80.0 2.78 2.93
STT 170721C00082500 C 07/21/17 82.5 1.55 1.62
STT 170721C00085000 C 07/21/17 85.0 0.77 0.87
STT 170721C00087500 C 07/21/17 87.5 0.34 0.45
STT 170721C00090000 C 07/21/17 90.0 0.12 0.23
STT 170721C00092500 C 07/21/17 92.5 0.02 0.31
STT 170721C00095000 C 07/21/17 95.0 0.00 0.40
STT 170721C00100000 C 07/21/17 100.0 0.00 0.39
STT 170721C00105000 C 07/21/17 105.0 0.00 0.17
STT 170721C00110000 C 07/21/17 110.0 0.00 0.15
STT 170721C00115000 C 07/21/17 115.0 0.00 0.16
STT 170721P00050000 P 07/21/17 50.0 0.00 0.40
STT 170721P00055000 P 07/21/17 55.0 0.00 0.41
STT 170721P00060000 P 07/21/17 60.0 0.00 0.44
STT 170721P00065000 P 07/21/17 65.0 0.07 0.35
STT 170721P00070000 P 07/21/17 70.0 0.25 0.34
STT 170721P00072500 P 07/21/17 72.5 0.42 0.56
STT 170721P00075000 P 07/21/17 75.0 0.75 0.85
STT 170721P00077500 P 07/21/17 77.5 1.27 1.39
STT 170721P00080000 P 07/21/17 80.0 2.12 2.24
STT 170721P00082500 P 07/21/17 82.5 3.35 3.55
STT 170721P00085000 P 07/21/17 85.0 5.10 5.30
STT 170721P00087500 P 07/21/17 87.5 7.15 7.40
STT 170721P00090000 P 07/21/17 90.0 9.45 9.70
STT 170721P00092500 P 07/21/17 92.5 11.75 12.15
STT 170721P00095000 P 07/21/17 95.0 14.15 14.55
STT 170721P00100000 P 07/21/17 100.0 19.10 19.60
STT 170721P00105000 P 07/21/17 105.0 24.15 24.75
STT 170721P00110000 P 07/21/17 110.0 29.20 29.55
STT 170721P00115000 P 07/21/17 115.0 34.20 34.55
STT 170818C00040000 C 08/18/17 40.0 40.75 41.15
STT 170818C00042500 C 08/18/17 42.5 36.85 38.65
STT 170818C00045000 C 08/18/17 45.0 35.70 36.10
STT 170818C00047500 C 08/18/17 47.5 33.00 34.90
STT 170818C00050000 C 08/18/17 50.0 30.70 31.15
STT 170818C00055000 C 08/18/17 55.0 25.60 26.15
STT 170818C00060000 C 08/18/17 60.0 20.65 21.25
STT 170818C00065000 C 08/18/17 65.0 15.95 16.30
STT 170818C00070000 C 08/18/17 70.0 11.25 11.55
STT 170818C00072500 C 08/18/17 72.5 9.05 9.25
STT 170818C00075000 C 08/18/17 75.0 7.00 7.20
STT 170818C00077500 C 08/18/17 77.5 5.15 5.35
STT 170818C00080000 C 08/18/17 80.0 3.50 3.80
STT 170818C00082500 C 08/18/17 82.5 2.32 2.52
STT 170818C00085000 C 08/18/17 85.0 1.48 1.58
STT 170818C00087500 C 08/18/17 87.5 0.80 0.91
STT 170818C00090000 C 08/18/17 90.0 0.40 0.54
STT 170818C00092500 C 08/18/17 92.5 0.19 0.29
STT 170818C00095000 C 08/18/17 95.0 0.09 0.19
STT 170818C00100000 C 08/18/17 100.0 0.00 0.24
STT 170818C00105000 C 08/18/17 105.0 0.00 0.20
STT 170818C00110000 C 08/18/17 110.0 0.00 0.22
STT 170818C00115000 C 08/18/17 115.0 0.00 0.21
STT 170818C00120000 C 08/18/17 120.0 0.00 0.21
STT 170818P00040000 P 08/18/17 40.0 0.00 0.45
STT 170818P00042500 P 08/18/17 42.5 0.00 0.43
STT 170818P00045000 P 08/18/17 45.0 0.00 0.41
STT 170818P00047500 P 08/18/17 47.5 0.00 0.26
STT 170818P00050000 P 08/18/17 50.0 0.00 0.27
STT 170818P00055000 P 08/18/17 55.0 0.06 0.29
STT 170818P00060000 P 08/18/17 60.0 0.14 0.39
STT 170818P00065000 P 08/18/17 65.0 0.25 0.44
STT 170818P00070000 P 08/18/17 70.0 0.59 0.71
STT 170818P00072500 P 08/18/17 72.5 0.89 0.97
STT 170818P00075000 P 08/18/17 75.0 1.32 1.44
STT 170818P00077500 P 08/18/17 77.5 1.96 2.12
STT 170818P00080000 P 08/18/17 80.0 2.90 3.10
STT 170818P00082500 P 08/18/17 82.5 4.10 4.35
STT 170818P00085000 P 08/18/17 85.0 5.70 5.95
STT 170818P00087500 P 08/18/17 87.5 7.55 7.80
STT 170818P00090000 P 08/18/17 90.0 9.65 9.95
STT 170818P00092500 P 08/18/17 92.5 11.95 12.25
STT 170818P00095000 P 08/18/17 95.0 14.20 14.65
STT 170818P00100000 P 08/18/17 100.0 19.05 19.55
STT 170818P00105000 P 08/18/17 105.0 24.15 24.55
STT 170818P00110000 P 08/18/17 110.0 28.85 29.60
STT 170818P00115000 P 08/18/17 115.0 33.75 34.60
STT 170818P00120000 P 08/18/17 120.0 39.20 39.55
STT 171117C00045000 C 11/17/17 45.0 35.45 36.20
STT 171117C00047500 C 11/17/17 47.5 32.80 35.55
STT 171117C00050000 C 11/17/17 50.0 30.40 31.80
STT 171117C00055000 C 11/17/17 55.0 25.60 26.95
STT 171117C00060000 C 11/17/17 60.0 21.00 21.55
STT 171117C00065000 C 11/17/17 65.0 16.45 16.95
STT 171117C00070000 C 11/17/17 70.0 12.15 12.65
STT 171117C00072500 C 11/17/17 72.5 10.15 10.50
STT 171117C00075000 C 11/17/17 75.0 8.35 8.65
STT 171117C00077500 C 11/17/17 77.5 6.70 7.00
STT 171117C00080000 C 11/17/17 80.0 5.25 5.50
STT 171117C00082500 C 11/17/17 82.5 4.00 4.25
STT 171117C00085000 C 11/17/17 85.0 2.96 3.15
STT 171117C00087500 C 11/17/17 87.5 2.12 2.33
STT 171117C00090000 C 11/17/17 90.0 1.44 1.68
STT 171117C00092500 C 11/17/17 92.5 0.96 1.17
STT 171117C00095000 C 11/17/17 95.0 0.63 0.79
STT 171117C00100000 C 11/17/17 100.0 0.26 0.42
STT 171117C00105000 C 11/17/17 105.0 0.08 0.26
STT 171117C00110000 C 11/17/17 110.0 0.00 0.38
STT 171117C00115000 C 11/17/17 115.0 0.00 0.43
STT 171117P00045000 P 11/17/17 45.0 0.09 0.44
STT 171117P00047500 P 11/17/17 47.5 0.08 0.47
STT 171117P00050000 P 11/17/17 50.0 0.12 0.47
STT 171117P00055000 P 11/17/17 55.0 0.30 0.61
STT 171117P00060000 P 11/17/17 60.0 0.53 0.71
STT 171117P00065000 P 11/17/17 65.0 0.95 1.08
STT 171117P00070000 P 11/17/17 70.0 1.64 1.79
STT 171117P00072500 P 11/17/17 72.5 2.13 2.33
STT 171117P00075000 P 11/17/17 75.0 2.80 3.00
STT 171117P00077500 P 11/17/17 77.5 3.60 3.90
STT 171117P00080000 P 11/17/17 80.0 4.65 4.90
STT 171117P00082500 P 11/17/17 82.5 5.90 6.15
STT 171117P00085000 P 11/17/17 85.0 7.35 7.60
STT 171117P00087500 P 11/17/17 87.5 9.00 9.30
STT 171117P00090000 P 11/17/17 90.0 10.85 11.15
STT 171117P00092500 P 11/17/17 92.5 12.70 13.15
STT 171117P00095000 P 11/17/17 95.0 15.00 15.30
STT 171117P00100000 P 11/17/17 100.0 19.60 19.95
STT 171117P00105000 P 11/17/17 105.0 24.25 24.90
STT 171117P00110000 P 11/17/17 110.0 27.70 29.70
STT 171117P00115000 P 11/17/17 115.0 34.00 34.60
STT 180119C00027500 C 01/19/18 27.5 52.70 53.75
STT 180119C00030000 C 01/19/18 30.0 49.35 52.40
STT 180119C00032500 C 01/19/18 32.5 47.50 49.45
STT 180119C00035000 C 01/19/18 35.0 44.35 47.40
STT 180119C00037500 C 01/19/18 37.5 42.20 45.00
STT 180119C00040000 C 01/19/18 40.0 40.15 41.65
STT 180119C00042500 C 01/19/18 42.5 37.85 39.15
STT 180119C00045000 C 01/19/18 45.0 35.55 36.25
STT 180119C00047500 C 01/19/18 47.5 33.20 33.85
STT 180119C00050000 C 01/19/18 50.0 30.50 31.35
STT 180119C00052500 C 01/19/18 52.5 27.65 29.65
STT 180119C00055000 C 01/19/18 55.0 25.85 26.65
STT 180119C00057500 C 01/19/18 57.5 23.65 24.05
STT 180119C00060000 C 01/19/18 60.0 21.30 21.75
STT 180119C00062500 C 01/19/18 62.5 19.00 19.40
STT 180119C00065000 C 01/19/18 65.0 16.80 17.20
STT 180119C00067500 C 01/19/18 67.5 14.70 15.20
STT 180119C00070000 C 01/19/18 70.0 12.65 13.00
STT 180119C00072500 C 01/19/18 72.5 10.75 11.10
STT 180119C00075000 C 01/19/18 75.0 9.00 9.30
STT 180119C00077500 C 01/19/18 77.5 7.40 7.70
STT 180119C00080000 C 01/19/18 80.0 5.95 6.25
STT 180119C00082500 C 01/19/18 82.5 4.70 5.00
STT 180119C00085000 C 01/19/18 85.0 3.65 3.90
STT 180119C00087500 C 01/19/18 87.5 2.76 3.00
STT 180119C00090000 C 01/19/18 90.0 2.04 2.20
STT 180119C00092500 C 01/19/18 92.5 1.47 1.66
STT 180119C00095000 C 01/19/18 95.0 1.06 1.22
STT 180119C00100000 C 01/19/18 100.0 0.48 0.69
STT 180119C00105000 C 01/19/18 105.0 0.20 0.38
STT 180119C00110000 C 01/19/18 110.0 0.00 0.33
STT 180119C00115000 C 01/19/18 115.0 0.00 0.41
STT 180119P00027500 P 01/19/18 27.5 0.00 0.42
STT 180119P00030000 P 01/19/18 30.0 0.00 0.43
STT 180119P00032500 P 01/19/18 32.5 0.00 0.43
STT 180119P00035000 P 01/19/18 35.0 0.00 0.33
STT 180119P00037500 P 01/19/18 37.5 0.00 0.42
STT 180119P00040000 P 01/19/18 40.0 0.00 0.44
STT 180119P00042500 P 01/19/18 42.5 0.12 0.44
STT 180119P00045000 P 01/19/18 45.0 0.13 0.50
STT 180119P00047500 P 01/19/18 47.5 0.22 0.54
STT 180119P00050000 P 01/19/18 50.0 0.27 0.65
STT 180119P00052500 P 01/19/18 52.5 0.38 0.73
STT 180119P00055000 P 01/19/18 55.0 0.51 0.78
STT 180119P00057500 P 01/19/18 57.5 0.79 0.86
STT 180119P00060000 P 01/19/18 60.0 0.99 1.04
STT 180119P00062500 P 01/19/18 62.5 1.24 1.28
STT 180119P00065000 P 01/19/18 65.0 1.44 1.60
STT 180119P00067500 P 01/19/18 67.5 1.78 1.99
STT 180119P00070000 P 01/19/18 70.0 2.43 2.47
STT 180119P00072500 P 01/19/18 72.5 2.86 3.10
STT 180119P00075000 P 01/19/18 75.0 3.75 3.85
STT 180119P00077500 P 01/19/18 77.5 4.65 4.75
STT 180119P00080000 P 01/19/18 80.0 5.70 5.80
STT 180119P00082500 P 01/19/18 82.5 6.75 7.05
STT 180119P00085000 P 01/19/18 85.0 8.15 8.45
STT 180119P00087500 P 01/19/18 87.5 9.75 10.05
STT 180119P00090000 P 01/19/18 90.0 11.50 11.85
STT 180119P00092500 P 01/19/18 92.5 13.40 13.75
STT 180119P00095000 P 01/19/18 95.0 15.45 15.85
STT 180119P00100000 P 01/19/18 100.0 19.85 20.30
STT 180119P00105000 P 01/19/18 105.0 24.45 25.30
STT 180119P00110000 P 01/19/18 110.0 29.30 30.05
STT 180119P00115000 P 01/19/18 115.0 34.10 34.65
STT 190118C00040000 C 01/18/19 40.0 39.65 42.35
STT 190118C00042500 C 01/18/19 42.5 36.15 40.90
STT 190118C00045000 C 01/18/19 45.0 34.20 38.40
STT 190118C00047500 C 01/18/19 47.5 32.35 36.30
STT 190118C00050000 C 01/18/19 50.0 30.30 32.80
STT 190118C00055000 C 01/18/19 55.0 25.75 28.85
STT 190118C00060000 C 01/18/19 60.0 21.70 25.05
STT 190118C00062500 C 01/18/19 62.5 20.05 22.75
STT 190118C00065000 C 01/18/19 65.0 18.20 20.95
STT 190118C00067500 C 01/18/19 67.5 16.45 19.20
STT 190118C00070000 C 01/18/19 70.0 14.75 17.45
STT 190118C00072500 C 01/18/19 72.5 13.40 15.80
STT 190118C00075000 C 01/18/19 75.0 11.85 14.30
STT 190118C00077500 C 01/18/19 77.5 10.45 12.85
STT 190118C00080000 C 01/18/19 80.0 9.35 10.95
STT 190118C00082500 C 01/18/19 82.5 8.15 9.90
STT 190118C00085000 C 01/18/19 85.0 7.15 8.50
STT 190118C00087500 C 01/18/19 87.5 6.05 7.55
STT 190118C00090000 C 01/18/19 90.0 5.15 6.55
STT 190118C00092500 C 01/18/19 92.5 4.50 5.55
STT 190118C00095000 C 01/18/19 95.0 3.90 5.10
STT 190118C00100000 C 01/18/19 100.0 2.71 3.65
STT 190118C00105000 C 01/18/19 105.0 2.07 2.71
STT 190118C00110000 C 01/18/19 110.0 1.29 2.18
STT 190118C00115000 C 01/18/19 115.0 0.81 1.75
STT 190118C00120000 C 01/18/19 120.0 0.45 1.38
STT 190118C00125000 C 01/18/19 125.0 0.21 1.11
STT 190118P00040000 P 01/18/19 40.0 0.45 1.23
STT 190118P00042500 P 01/18/19 42.5 0.59 1.43
STT 190118P00045000 P 01/18/19 45.0 0.71 1.60
STT 190118P00047500 P 01/18/19 47.5 0.88 1.82
STT 190118P00050000 P 01/18/19 50.0 1.12 2.09
STT 190118P00055000 P 01/18/19 55.0 1.76 2.73
STT 190118P00060000 P 01/18/19 60.0 2.53 3.85
STT 190118P00062500 P 01/18/19 62.5 3.30 4.25
STT 190118P00065000 P 01/18/19 65.0 4.05 4.75
STT 190118P00067500 P 01/18/19 67.5 4.65 5.55
STT 190118P00070000 P 01/18/19 70.0 5.15 6.10
STT 190118P00072500 P 01/18/19 72.5 5.95 7.05
STT 190118P00075000 P 01/18/19 75.0 6.95 7.95
STT 190118P00077500 P 01/18/19 77.5 8.15 9.05
STT 190118P00080000 P 01/18/19 80.0 8.95 10.60
STT 190118P00082500 P 01/18/19 82.5 10.05 11.85
STT 190118P00085000 P 01/18/19 85.0 11.35 13.25
STT 190118P00087500 P 01/18/19 87.5 12.75 14.75
STT 190118P00090000 P 01/18/19 90.0 14.20 16.30
STT 190118P00092500 P 01/18/19 92.5 15.75 17.95
STT 190118P00095000 P 01/18/19 95.0 17.60 19.70
STT 190118P00100000 P 01/18/19 100.0 20.30 24.05
STT 190118P00105000 P 01/18/19 105.0 25.20 27.45
STT 190118P00110000 P 01/18/19 110.0 28.90 32.50
STT 190118P00115000 P 01/18/19 115.0 33.60 36.60
STT 190118P00120000 P 01/18/19 120.0 38.45 40.70
STT 190118P00125000 P 01/18/19 125.0 43.25 45.85

OPRA data is delayed 15 minutes.