Value Line - The Most Trusted Name in Investment Research - Stock Quotes
State Street Corporation (STT)
As of May 22 2018 1:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 180615C00070000 C Jun 15, 2018 70.0 30.35 31.80
STT 180615C00075000 C Jun 15, 2018 75.0 23.50 27.20
STT 180615C00080000 C Jun 15, 2018 80.0 20.60 22.60
STT 180615C00085000 C Jun 15, 2018 85.0 15.85 16.20
STT 180615C00090000 C Jun 15, 2018 90.0 10.95 11.35
STT 180615C00095000 C Jun 15, 2018 95.0 6.25 6.60
STT 180615C00097500 C Jun 15, 2018 97.5 4.20 4.35
STT 180615C00100000 C Jun 15, 2018 100.0 2.50 2.55
STT 180615C00105000 C Jun 15, 2018 105.0 0.49 0.53
STT 180615C00110000 C Jun 15, 2018 110.0 0.01 0.15
STT 180615C00115000 C Jun 15, 2018 115.0 0.00 0.06
STT 180615C00120000 C Jun 15, 2018 120.0 0.00 0.03
STT 180615C00125000 C Jun 15, 2018 125.0 0.00 0.03
STT 180615C00130000 C Jun 15, 2018 130.0 0.00 0.03
STT 180615C00135000 C Jun 15, 2018 135.0 0.00 0.03
STT 180615C00140000 C Jun 15, 2018 140.0 0.00 0.03
STT 180615C00145000 C Jun 15, 2018 145.0 0.00 0.03
STT 180615C00150000 C Jun 15, 2018 150.0 0.00 0.03
STT 180615P00070000 P Jun 15, 2018 70.0 0.00 0.03
STT 180615P00075000 P Jun 15, 2018 75.0 0.00 0.04
STT 180615P00080000 P Jun 15, 2018 80.0 0.00 0.05
STT 180615P00085000 P Jun 15, 2018 85.0 0.00 0.09
STT 180615P00090000 P Jun 15, 2018 90.0 0.11 0.17
STT 180615P00095000 P Jun 15, 2018 95.0 0.40 0.45
STT 180615P00097500 P Jun 15, 2018 97.5 0.78 0.83
STT 180615P00100000 P Jun 15, 2018 100.0 1.51 1.56
STT 180615P00105000 P Jun 15, 2018 105.0 4.50 4.65
STT 180615P00110000 P Jun 15, 2018 110.0 9.00 9.45
STT 180615P00115000 P Jun 15, 2018 115.0 13.85 14.55
STT 180615P00120000 P Jun 15, 2018 120.0 18.30 20.10
STT 180615P00125000 P Jun 15, 2018 125.0 22.40 25.50
STT 180615P00130000 P Jun 15, 2018 130.0 27.15 30.80
STT 180615P00135000 P Jun 15, 2018 135.0 32.35 35.45
STT 180615P00140000 P Jun 15, 2018 140.0 36.85 40.45
STT 180615P00145000 P Jun 15, 2018 145.0 41.85 45.60
STT 180615P00150000 P Jun 15, 2018 150.0 48.25 49.80
STT 180720C00065000 C Jul 20, 2018 65.0 35.05 37.25
STT 180720C00070000 C Jul 20, 2018 70.0 29.05 33.30
STT 180720C00075000 C Jul 20, 2018 75.0 24.35 27.85
STT 180720C00080000 C Jul 20, 2018 80.0 19.35 22.85
STT 180720C00085000 C Jul 20, 2018 85.0 15.15 17.20
STT 180720C00090000 C Jul 20, 2018 90.0 11.45 11.70
STT 180720C00092500 C Jul 20, 2018 92.5 9.20 9.55
STT 180720C00095000 C Jul 20, 2018 95.0 7.25 7.40
STT 180720C00097500 C Jul 20, 2018 97.5 5.25 5.55
STT 180720C00100000 C Jul 20, 2018 100.0 3.65 4.00
STT 180720C00105000 C Jul 20, 2018 105.0 1.47 1.72
STT 180720C00110000 C Jul 20, 2018 110.0 0.43 0.56
STT 180720C00115000 C Jul 20, 2018 115.0 0.00 0.19
STT 180720C00120000 C Jul 20, 2018 120.0 0.00 0.49
STT 180720C00125000 C Jul 20, 2018 125.0 0.00 0.22
STT 180720C00130000 C Jul 20, 2018 130.0 0.00 0.16
STT 180720C00135000 C Jul 20, 2018 135.0 0.00 0.70
STT 180720C00140000 C Jul 20, 2018 140.0 0.00 0.70
STT 180720C00145000 C Jul 20, 2018 145.0 0.00 0.19
STT 180720P00065000 P Jul 20, 2018 65.0 0.00 0.23
STT 180720P00070000 P Jul 20, 2018 70.0 0.02 0.36
STT 180720P00075000 P Jul 20, 2018 75.0 0.05 0.50
STT 180720P00080000 P Jul 20, 2018 80.0 0.11 0.53
STT 180720P00085000 P Jul 20, 2018 85.0 0.28 0.51
STT 180720P00090000 P Jul 20, 2018 90.0 0.67 0.77
STT 180720P00092500 P Jul 20, 2018 92.5 0.98 1.09
STT 180720P00095000 P Jul 20, 2018 95.0 1.44 1.59
STT 180720P00097500 P Jul 20, 2018 97.5 2.05 2.26
STT 180720P00100000 P Jul 20, 2018 100.0 2.92 3.20
STT 180720P00105000 P Jul 20, 2018 105.0 5.75 6.00
STT 180720P00110000 P Jul 20, 2018 110.0 9.65 9.95
STT 180720P00115000 P Jul 20, 2018 115.0 14.00 14.60
STT 180720P00120000 P Jul 20, 2018 120.0 18.30 20.55
STT 180720P00125000 P Jul 20, 2018 125.0 23.25 26.75
STT 180720P00130000 P Jul 20, 2018 130.0 27.40 31.25
STT 180720P00135000 P Jul 20, 2018 135.0 32.30 36.50
STT 180720P00140000 P Jul 20, 2018 140.0 37.45 41.00
STT 180720P00145000 P Jul 20, 2018 145.0 43.65 45.15
STT 180817C00065000 C Aug 17, 2018 65.0 35.20 37.15
STT 180817C00070000 C Aug 17, 2018 70.0 29.35 31.40
STT 180817C00075000 C Aug 17, 2018 75.0 24.35 26.70
STT 180817C00080000 C Aug 17, 2018 80.0 19.60 21.85
STT 180817C00085000 C Aug 17, 2018 85.0 16.35 16.70
STT 180817C00090000 C Aug 17, 2018 90.0 11.90 12.25
STT 180817C00092500 C Aug 17, 2018 92.5 9.90 10.10
STT 180817C00095000 C Aug 17, 2018 95.0 7.95 8.15
STT 180817C00097500 C Aug 17, 2018 97.5 6.20 6.35
STT 180817C00100000 C Aug 17, 2018 100.0 4.65 4.85
STT 180817C00105000 C Aug 17, 2018 105.0 2.38 2.44
STT 180817C00110000 C Aug 17, 2018 110.0 0.98 1.06
STT 180817C00115000 C Aug 17, 2018 115.0 0.34 0.42
STT 180817C00120000 C Aug 17, 2018 120.0 0.07 0.16
STT 180817C00125000 C Aug 17, 2018 125.0 0.00 0.13
STT 180817C00130000 C Aug 17, 2018 130.0 0.00 0.09
STT 180817C00135000 C Aug 17, 2018 135.0 0.00 0.06
STT 180817C00140000 C Aug 17, 2018 140.0 0.00 0.10
STT 180817P00065000 P Aug 17, 2018 65.0 0.04 0.15
STT 180817P00070000 P Aug 17, 2018 70.0 0.10 0.19
STT 180817P00075000 P Aug 17, 2018 75.0 0.18 0.29
STT 180817P00080000 P Aug 17, 2018 80.0 0.34 0.40
STT 180817P00085000 P Aug 17, 2018 85.0 0.60 0.68
STT 180817P00090000 P Aug 17, 2018 90.0 1.11 1.19
STT 180817P00092500 P Aug 17, 2018 92.5 1.53 1.60
STT 180817P00095000 P Aug 17, 2018 95.0 2.08 2.15
STT 180817P00097500 P Aug 17, 2018 97.5 2.82 2.88
STT 180817P00100000 P Aug 17, 2018 100.0 3.75 3.90
STT 180817P00105000 P Aug 17, 2018 105.0 6.35 6.55
STT 180817P00110000 P Aug 17, 2018 110.0 10.00 10.50
STT 180817P00115000 P Aug 17, 2018 115.0 14.40 14.75
STT 180817P00120000 P Aug 17, 2018 120.0 17.70 20.70
STT 180817P00125000 P Aug 17, 2018 125.0 23.00 25.60
STT 180817P00130000 P Aug 17, 2018 130.0 27.75 30.55
STT 180817P00135000 P Aug 17, 2018 135.0 32.65 35.65
STT 180817P00140000 P Aug 17, 2018 140.0 38.30 40.35
STT 181116C00070000 C Nov 16, 2018 70.0 30.25 32.50
STT 181116C00075000 C Nov 16, 2018 75.0 26.20 27.10
STT 181116C00080000 C Nov 16, 2018 80.0 21.95 22.25
STT 181116C00085000 C Nov 16, 2018 85.0 17.60 17.90
STT 181116C00090000 C Nov 16, 2018 90.0 13.55 13.80
STT 181116C00095000 C Nov 16, 2018 95.0 9.90 10.20
STT 181116C00097500 C Nov 16, 2018 97.5 8.15 8.50
STT 181116C00100000 C Nov 16, 2018 100.0 6.65 7.05
STT 181116C00105000 C Nov 16, 2018 105.0 4.45 4.60
STT 181116C00110000 C Nov 16, 2018 110.0 2.70 2.81
STT 181116C00115000 C Nov 16, 2018 115.0 1.46 1.69
STT 181116C00120000 C Nov 16, 2018 120.0 0.74 0.96
STT 181116C00125000 C Nov 16, 2018 125.0 0.33 0.60
STT 181116C00130000 C Nov 16, 2018 130.0 0.13 0.49
STT 181116C00135000 C Nov 16, 2018 135.0 0.00 0.29
STT 181116C00140000 C Nov 16, 2018 140.0 0.00 0.50
STT 181116C00145000 C Nov 16, 2018 145.0 0.00 0.49
STT 181116C00150000 C Nov 16, 2018 150.0 0.00 0.18
STT 181116P00070000 P Nov 16, 2018 70.0 0.44 0.67
STT 181116P00075000 P Nov 16, 2018 75.0 0.66 0.94
STT 181116P00080000 P Nov 16, 2018 80.0 1.03 1.31
STT 181116P00085000 P Nov 16, 2018 85.0 1.62 1.84
STT 181116P00090000 P Nov 16, 2018 90.0 2.53 2.75
STT 181116P00095000 P Nov 16, 2018 95.0 3.80 4.00
STT 181116P00097500 P Nov 16, 2018 97.5 4.70 4.90
STT 181116P00100000 P Nov 16, 2018 100.0 5.70 5.90
STT 181116P00105000 P Nov 16, 2018 105.0 8.20 8.50
STT 181116P00110000 P Nov 16, 2018 110.0 11.35 11.80
STT 181116P00115000 P Nov 16, 2018 115.0 15.10 15.55
STT 181116P00120000 P Nov 16, 2018 120.0 19.55 20.05
STT 181116P00125000 P Nov 16, 2018 125.0 22.85 25.85
STT 181116P00130000 P Nov 16, 2018 130.0 27.75 30.70
STT 181116P00135000 P Nov 16, 2018 135.0 32.60 35.75
STT 181116P00140000 P Nov 16, 2018 140.0 37.50 40.70
STT 181116P00145000 P Nov 16, 2018 145.0 42.85 45.50
STT 181116P00150000 P Nov 16, 2018 150.0 48.65 50.05
STT 190118C00040000 C Jan 18, 2019 40.0 60.20 61.50
STT 190118C00042500 C Jan 18, 2019 42.5 56.65 60.10
STT 190118C00045000 C Jan 18, 2019 45.0 54.20 57.10
STT 190118C00047500 C Jan 18, 2019 47.5 51.80 54.70
STT 190118C00050000 C Jan 18, 2019 50.0 49.25 52.20
STT 190118C00055000 C Jan 18, 2019 55.0 45.20 46.90
STT 190118C00060000 C Jan 18, 2019 60.0 39.10 43.00
STT 190118C00062500 C Jan 18, 2019 62.5 37.65 39.45
STT 190118C00065000 C Jan 18, 2019 65.0 34.95 37.85
STT 190118C00067500 C Jan 18, 2019 67.5 32.75 34.85
STT 190118C00070000 C Jan 18, 2019 70.0 31.35 32.30
STT 190118C00072500 C Jan 18, 2019 72.5 29.20 29.90
STT 190118C00075000 C Jan 18, 2019 75.0 26.95 27.65
STT 190118C00077500 C Jan 18, 2019 77.5 24.80 25.20
STT 190118C00080000 C Jan 18, 2019 80.0 22.60 23.05
STT 190118C00082500 C Jan 18, 2019 82.5 20.45 20.90
STT 190118C00085000 C Jan 18, 2019 85.0 18.30 18.80
STT 190118C00087500 C Jan 18, 2019 87.5 16.45 16.80
STT 190118C00090000 C Jan 18, 2019 90.0 14.45 14.85
STT 190118C00092500 C Jan 18, 2019 92.5 12.50 13.10
STT 190118C00095000 C Jan 18, 2019 95.0 10.95 11.30
STT 190118C00097500 C Jan 18, 2019 97.5 9.35 9.70
STT 190118C00100000 C Jan 18, 2019 100.0 7.85 8.25
STT 190118C00105000 C Jan 18, 2019 105.0 5.50 5.80
STT 190118C00110000 C Jan 18, 2019 110.0 3.60 3.95
STT 190118C00115000 C Jan 18, 2019 115.0 2.19 2.61
STT 190118C00120000 C Jan 18, 2019 120.0 1.29 1.66
STT 190118C00125000 C Jan 18, 2019 125.0 0.68 1.04
STT 190118C00130000 C Jan 18, 2019 130.0 0.33 0.65
STT 190118C00135000 C Jan 18, 2019 135.0 0.14 0.50
STT 190118C00140000 C Jan 18, 2019 140.0 0.05 0.38
STT 190118C00145000 C Jan 18, 2019 145.0 0.00 0.31
STT 190118P00040000 P Jan 18, 2019 40.0 0.00 0.33
STT 190118P00042500 P Jan 18, 2019 42.5 0.00 0.38
STT 190118P00045000 P Jan 18, 2019 45.0 0.00 0.39
STT 190118P00047500 P Jan 18, 2019 47.5 0.00 0.50
STT 190118P00050000 P Jan 18, 2019 50.0 0.07 0.50
STT 190118P00055000 P Jan 18, 2019 55.0 0.21 0.51
STT 190118P00060000 P Jan 18, 2019 60.0 0.21 0.49
STT 190118P00062500 P Jan 18, 2019 62.5 0.41 0.65
STT 190118P00065000 P Jan 18, 2019 65.0 0.48 0.65
STT 190118P00067500 P Jan 18, 2019 67.5 0.60 0.86
STT 190118P00070000 P Jan 18, 2019 70.0 0.71 1.01
STT 190118P00072500 P Jan 18, 2019 72.5 0.85 1.19
STT 190118P00075000 P Jan 18, 2019 75.0 1.03 1.39
STT 190118P00077500 P Jan 18, 2019 77.5 1.24 1.64
STT 190118P00080000 P Jan 18, 2019 80.0 1.51 1.93
STT 190118P00082500 P Jan 18, 2019 82.5 1.86 2.26
STT 190118P00085000 P Jan 18, 2019 85.0 2.25 2.54
STT 190118P00087500 P Jan 18, 2019 87.5 2.71 2.99
STT 190118P00090000 P Jan 18, 2019 90.0 3.30 3.50
STT 190118P00092500 P Jan 18, 2019 92.5 3.95 4.15
STT 190118P00095000 P Jan 18, 2019 95.0 4.65 5.00
STT 190118P00097500 P Jan 18, 2019 97.5 5.60 5.80
STT 190118P00100000 P Jan 18, 2019 100.0 6.60 6.95
STT 190118P00105000 P Jan 18, 2019 105.0 9.05 9.45
STT 190118P00110000 P Jan 18, 2019 110.0 12.15 12.70
STT 190118P00115000 P Jan 18, 2019 115.0 15.85 16.25
STT 190118P00120000 P Jan 18, 2019 120.0 19.75 20.55
STT 190118P00125000 P Jan 18, 2019 125.0 24.10 25.00
STT 190118P00130000 P Jan 18, 2019 130.0 28.45 30.35
STT 190118P00135000 P Jan 18, 2019 135.0 32.80 35.70
STT 190118P00140000 P Jan 18, 2019 140.0 37.45 41.25
STT 190118P00145000 P Jan 18, 2019 145.0 43.20 45.35
STT 200117C00047500 C Jan 17, 2020 47.5 51.00 55.95
STT 200117C00050000 C Jan 17, 2020 50.0 49.00 54.00
STT 200117C00055000 C Jan 17, 2020 55.0 44.20 48.25
STT 200117C00060000 C Jan 17, 2020 60.0 41.30 43.50
STT 200117C00065000 C Jan 17, 2020 65.0 36.65 39.35
STT 200117C00070000 C Jan 17, 2020 70.0 33.25 34.75
STT 200117C00075000 C Jan 17, 2020 75.0 29.45 30.90
STT 200117C00080000 C Jan 17, 2020 80.0 25.65 27.00
STT 200117C00082500 C Jan 17, 2020 82.5 23.90 25.20
STT 200117C00085000 C Jan 17, 2020 85.0 22.10 23.65
STT 200117C00087500 C Jan 17, 2020 87.5 20.50 21.95
STT 200117C00090000 C Jan 17, 2020 90.0 18.85 20.30
STT 200117C00092500 C Jan 17, 2020 92.5 17.40 18.70
STT 200117C00095000 C Jan 17, 2020 95.0 15.95 17.25
STT 200117C00097500 C Jan 17, 2020 97.5 14.60 15.80
STT 200117C00100000 C Jan 17, 2020 100.0 13.45 14.55
STT 200117C00105000 C Jan 17, 2020 105.0 11.15 12.10
STT 200117C00110000 C Jan 17, 2020 110.0 9.15 10.00
STT 200117C00115000 C Jan 17, 2020 115.0 7.40 8.15
STT 200117C00120000 C Jan 17, 2020 120.0 5.90 6.65
STT 200117C00125000 C Jan 17, 2020 125.0 4.65 5.30
STT 200117C00130000 C Jan 17, 2020 130.0 2.94 4.25
STT 200117C00135000 C Jan 17, 2020 135.0 2.24 3.25
STT 200117C00140000 C Jan 17, 2020 140.0 1.96 2.78
STT 200117C00145000 C Jan 17, 2020 145.0 0.95 2.41
STT 200117C00150000 C Jan 17, 2020 150.0 0.67 2.01
STT 200117P00047500 P Jan 17, 2020 47.5 0.61 1.31
STT 200117P00050000 P Jan 17, 2020 50.0 0.21 1.49
STT 200117P00055000 P Jan 17, 2020 55.0 1.02 1.78
STT 200117P00060000 P Jan 17, 2020 60.0 1.38 2.19
STT 200117P00065000 P Jan 17, 2020 65.0 1.88 2.64
STT 200117P00070000 P Jan 17, 2020 70.0 2.26 3.05
STT 200117P00075000 P Jan 17, 2020 75.0 3.50 3.85
STT 200117P00080000 P Jan 17, 2020 80.0 4.55 4.90
STT 200117P00082500 P Jan 17, 2020 82.5 5.05 5.60
STT 200117P00085000 P Jan 17, 2020 85.0 5.80 6.15
STT 200117P00087500 P Jan 17, 2020 87.5 6.50 6.95
STT 200117P00090000 P Jan 17, 2020 90.0 7.35 7.80
STT 200117P00092500 P Jan 17, 2020 92.5 8.20 8.65
STT 200117P00095000 P Jan 17, 2020 95.0 9.10 9.70
STT 200117P00097500 P Jan 17, 2020 97.5 10.15 10.60
STT 200117P00100000 P Jan 17, 2020 100.0 11.25 11.85
STT 200117P00105000 P Jan 17, 2020 105.0 13.70 14.40
STT 200117P00110000 P Jan 17, 2020 110.0 16.45 17.15
STT 200117P00115000 P Jan 17, 2020 115.0 19.55 20.40
STT 200117P00120000 P Jan 17, 2020 120.0 22.95 23.95
STT 200117P00125000 P Jan 17, 2020 125.0 26.55 27.95
STT 200117P00130000 P Jan 17, 2020 130.0 30.55 31.85
STT 200117P00135000 P Jan 17, 2020 135.0 35.00 35.80
STT 200117P00140000 P Jan 17, 2020 140.0 39.10 40.70
STT 200117P00145000 P Jan 17, 2020 145.0 43.65 45.65
STT 200117P00150000 P Jan 17, 2020 150.0 47.05 52.00
OPRA data is delayed 15 minutes.