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 Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 170915C00065000 C 09/15/17 65.0 28.45 28.85
STT 170915C00070000 C 09/15/17 70.0 23.35 24.05
STT 170915C00075000 C 09/15/17 75.0 18.40 18.85
STT 170915C00080000 C 09/15/17 80.0 13.50 13.95
STT 170915C00082500 C 09/15/17 82.5 10.90 11.55
STT 170915C00085000 C 09/15/17 85.0 8.60 9.15
STT 170915C00087500 C 09/15/17 87.5 6.10 6.65
STT 170915C00090000 C 09/15/17 90.0 4.00 4.15
STT 170915C00092500 C 09/15/17 92.5 2.16 2.26
STT 170915C00095000 C 09/15/17 95.0 0.87 1.04
STT 170915C00097500 C 09/15/17 97.5 0.25 0.36
STT 170915C00100000 C 09/15/17 100.0 0.06 0.11
STT 170915C00105000 C 09/15/17 105.0 0.00 0.04
STT 170915C00110000 C 09/15/17 110.0 0.00 0.05
STT 170915C00115000 C 09/15/17 115.0 0.00 0.04
STT 170915C00120000 C 09/15/17 120.0 0.00 0.07
STT 170915C00125000 C 09/15/17 125.0 0.00 0.05
STT 170915P00065000 P 09/15/17 65.0 0.00 0.07
STT 170915P00070000 P 09/15/17 70.0 0.00 0.06
STT 170915P00075000 P 09/15/17 75.0 0.00 0.06
STT 170915P00080000 P 09/15/17 80.0 0.00 0.08
STT 170915P00082500 P 09/15/17 82.5 0.04 0.11
STT 170915P00085000 P 09/15/17 85.0 0.10 0.16
STT 170915P00087500 P 09/15/17 87.5 0.23 0.38
STT 170915P00090000 P 09/15/17 90.0 0.49 0.56
STT 170915P00092500 P 09/15/17 92.5 1.10 1.20
STT 170915P00095000 P 09/15/17 95.0 2.29 2.45
STT 170915P00097500 P 09/15/17 97.5 4.15 4.35
STT 170915P00100000 P 09/15/17 100.0 6.25 6.65
STT 170915P00105000 P 09/15/17 105.0 11.15 11.90
STT 170915P00110000 P 09/15/17 110.0 16.20 17.20
STT 170915P00115000 P 09/15/17 115.0 21.15 22.40
STT 170915P00120000 P 09/15/17 120.0 26.25 26.95
STT 170915P00125000 P 09/15/17 125.0 31.25 31.60
STT 171020C00070000 C 10/20/17 70.0 23.50 23.90
STT 171020C00075000 C 10/20/17 75.0 18.50 19.00
STT 171020C00080000 C 10/20/17 80.0 13.65 13.95
STT 171020C00082500 C 10/20/17 82.5 11.25 11.70
STT 171020C00085000 C 10/20/17 85.0 8.95 9.40
STT 171020C00087500 C 10/20/17 87.5 6.75 6.90
STT 171020C00090000 C 10/20/17 90.0 4.75 4.95
STT 171020C00092500 C 10/20/17 92.5 3.10 3.25
STT 171020C00095000 C 10/20/17 95.0 1.84 1.97
STT 171020C00097500 C 10/20/17 97.5 0.97 1.08
STT 171020C00100000 C 10/20/17 100.0 0.48 0.55
STT 171020C00105000 C 10/20/17 105.0 0.07 0.13
STT 171020C00110000 C 10/20/17 110.0 0.00 0.06
STT 171020C00115000 C 10/20/17 115.0 0.00 0.06
STT 171020C00120000 C 10/20/17 120.0 0.00 0.04
STT 171020C00125000 C 10/20/17 125.0 0.00 0.08
STT 171020C00130000 C 10/20/17 130.0 0.00 0.07
STT 171020P00070000 P 10/20/17 70.0 0.05 0.09
STT 171020P00075000 P 10/20/17 75.0 0.11 0.15
STT 171020P00080000 P 10/20/17 80.0 0.21 0.30
STT 171020P00082500 P 10/20/17 82.5 0.33 0.42
STT 171020P00085000 P 10/20/17 85.0 0.53 0.64
STT 171020P00087500 P 10/20/17 87.5 0.85 1.00
STT 171020P00090000 P 10/20/17 90.0 1.39 1.55
STT 171020P00092500 P 10/20/17 92.5 2.27 2.44
STT 171020P00095000 P 10/20/17 95.0 3.50 3.70
STT 171020P00097500 P 10/20/17 97.5 5.20 5.35
STT 171020P00100000 P 10/20/17 100.0 6.95 7.35
STT 171020P00105000 P 10/20/17 105.0 11.65 12.05
STT 171020P00110000 P 10/20/17 110.0 16.65 16.95
STT 171020P00115000 P 10/20/17 115.0 21.45 21.90
STT 171020P00120000 P 10/20/17 120.0 26.50 26.90
STT 171020P00125000 P 10/20/17 125.0 31.20 31.90
STT 171020P00130000 P 10/20/17 130.0 36.60 36.90
STT 171117C00045000 C 11/17/17 45.0 48.40 48.75
STT 171117C00047500 C 11/17/17 47.5 45.90 46.60
STT 171117C00050000 C 11/17/17 50.0 43.40 44.00
STT 171117C00055000 C 11/17/17 55.0 38.35 38.95
STT 171117C00060000 C 11/17/17 60.0 33.45 33.85
STT 171117C00065000 C 11/17/17 65.0 28.45 29.00
STT 171117C00070000 C 11/17/17 70.0 23.45 24.05
STT 171117C00072500 C 11/17/17 72.5 21.00 21.55
STT 171117C00075000 C 11/17/17 75.0 18.55 19.10
STT 171117C00077500 C 11/17/17 77.5 16.20 16.65
STT 171117C00080000 C 11/17/17 80.0 13.85 14.20
STT 171117C00082500 C 11/17/17 82.5 11.55 12.00
STT 171117C00085000 C 11/17/17 85.0 9.30 9.75
STT 171117C00087500 C 11/17/17 87.5 7.35 7.60
STT 171117C00090000 C 11/17/17 90.0 5.50 5.80
STT 171117C00092500 C 11/17/17 92.5 3.95 4.20
STT 171117C00095000 C 11/17/17 95.0 2.67 3.05
STT 171117C00097500 C 11/17/17 97.5 1.70 1.89
STT 171117C00100000 C 11/17/17 100.0 1.02 1.18
STT 171117C00105000 C 11/17/17 105.0 0.33 0.44
STT 171117C00110000 C 11/17/17 110.0 0.10 0.21
STT 171117C00115000 C 11/17/17 115.0 0.00 0.14
STT 171117P00045000 P 11/17/17 45.0 0.00 0.11
STT 171117P00047500 P 11/17/17 47.5 0.00 0.06
STT 171117P00050000 P 11/17/17 50.0 0.00 0.33
STT 171117P00055000 P 11/17/17 55.0 0.00 0.08
STT 171117P00060000 P 11/17/17 60.0 0.00 0.18
STT 171117P00065000 P 11/17/17 65.0 0.01 0.13
STT 171117P00070000 P 11/17/17 70.0 0.13 0.33
STT 171117P00072500 P 11/17/17 72.5 0.17 0.29
STT 171117P00075000 P 11/17/17 75.0 0.24 0.37
STT 171117P00077500 P 11/17/17 77.5 0.33 0.48
STT 171117P00080000 P 11/17/17 80.0 0.48 0.60
STT 171117P00082500 P 11/17/17 82.5 0.69 0.80
STT 171117P00085000 P 11/17/17 85.0 1.01 1.12
STT 171117P00087500 P 11/17/17 87.5 1.47 1.62
STT 171117P00090000 P 11/17/17 90.0 2.15 2.36
STT 171117P00092500 P 11/17/17 92.5 3.05 3.30
STT 171117P00095000 P 11/17/17 95.0 4.25 4.45
STT 171117P00097500 P 11/17/17 97.5 5.80 6.05
STT 171117P00100000 P 11/17/17 100.0 7.55 7.85
STT 171117P00105000 P 11/17/17 105.0 11.85 12.15
STT 171117P00110000 P 11/17/17 110.0 16.55 17.10
STT 171117P00115000 P 11/17/17 115.0 21.60 22.00
STT 180119C00027500 C 01/19/18 27.5 65.90 66.25
STT 180119C00030000 C 01/19/18 30.0 63.40 63.80
STT 180119C00032500 C 01/19/18 32.5 60.75 61.25
STT 180119C00035000 C 01/19/18 35.0 58.30 58.80
STT 180119C00037500 C 01/19/18 37.5 55.85 56.25
STT 180119C00040000 C 01/19/18 40.0 53.25 53.80
STT 180119C00042500 C 01/19/18 42.5 50.90 51.30
STT 180119C00045000 C 01/19/18 45.0 48.30 48.75
STT 180119C00047500 C 01/19/18 47.5 45.80 46.45
STT 180119C00050000 C 01/19/18 50.0 43.40 44.00
STT 180119C00052500 C 01/19/18 52.5 40.85 41.35
STT 180119C00055000 C 01/19/18 55.0 38.45 38.90
STT 180119C00057500 C 01/19/18 57.5 36.00 36.50
STT 180119C00060000 C 01/19/18 60.0 33.50 33.95
STT 180119C00062500 C 01/19/18 62.5 31.00 31.50
STT 180119C00065000 C 01/19/18 65.0 28.50 29.10
STT 180119C00067500 C 01/19/18 67.5 26.10 26.70
STT 180119C00070000 C 01/19/18 70.0 23.60 24.15
STT 180119C00072500 C 01/19/18 72.5 21.20 21.65
STT 180119C00075000 C 01/19/18 75.0 18.95 19.35
STT 180119C00077500 C 01/19/18 77.5 16.65 17.00
STT 180119C00080000 C 01/19/18 80.0 14.40 14.70
STT 180119C00082500 C 01/19/18 82.5 12.20 12.55
STT 180119C00085000 C 01/19/18 85.0 10.20 10.55
STT 180119C00087500 C 01/19/18 87.5 8.30 8.65
STT 180119C00090000 C 01/19/18 90.0 6.55 6.85
STT 180119C00092500 C 01/19/18 92.5 5.10 5.40
STT 180119C00095000 C 01/19/18 95.0 3.85 4.00
STT 180119C00097500 C 01/19/18 97.5 2.75 2.97
STT 180119C00100000 C 01/19/18 100.0 1.86 2.11
STT 180119C00105000 C 01/19/18 105.0 0.85 0.97
STT 180119C00110000 C 01/19/18 110.0 0.34 0.44
STT 180119C00115000 C 01/19/18 115.0 0.12 0.19
STT 180119P00027500 P 01/19/18 27.5 0.00 0.15
STT 180119P00030000 P 01/19/18 30.0 0.00 0.16
STT 180119P00032500 P 01/19/18 32.5 0.00 0.05
STT 180119P00035000 P 01/19/18 35.0 0.00 0.21
STT 180119P00037500 P 01/19/18 37.5 0.00 0.11
STT 180119P00040000 P 01/19/18 40.0 0.00 0.13
STT 180119P00042500 P 01/19/18 42.5 0.00 0.31
STT 180119P00045000 P 01/19/18 45.0 0.00 0.31
STT 180119P00047500 P 01/19/18 47.5 0.00 0.16
STT 180119P00050000 P 01/19/18 50.0 0.05 0.14
STT 180119P00052500 P 01/19/18 52.5 0.03 0.16
STT 180119P00055000 P 01/19/18 55.0 0.13 0.19
STT 180119P00057500 P 01/19/18 57.5 0.15 0.23
STT 180119P00060000 P 01/19/18 60.0 0.20 0.29
STT 180119P00062500 P 01/19/18 62.5 0.23 0.34
STT 180119P00065000 P 01/19/18 65.0 0.28 0.39
STT 180119P00067500 P 01/19/18 67.5 0.36 0.46
STT 180119P00070000 P 01/19/18 70.0 0.47 0.54
STT 180119P00072500 P 01/19/18 72.5 0.59 0.64
STT 180119P00075000 P 01/19/18 75.0 0.74 0.78
STT 180119P00077500 P 01/19/18 77.5 0.85 0.97
STT 180119P00080000 P 01/19/18 80.0 1.11 1.23
STT 180119P00082500 P 01/19/18 82.5 1.45 1.62
STT 180119P00085000 P 01/19/18 85.0 1.87 2.08
STT 180119P00087500 P 01/19/18 87.5 2.62 2.72
STT 180119P00090000 P 01/19/18 90.0 3.30 3.50
STT 180119P00092500 P 01/19/18 92.5 4.25 4.50
STT 180119P00095000 P 01/19/18 95.0 5.50 5.75
STT 180119P00097500 P 01/19/18 97.5 6.85 7.15
STT 180119P00100000 P 01/19/18 100.0 8.50 8.85
STT 180119P00105000 P 01/19/18 105.0 12.45 12.85
STT 180119P00110000 P 01/19/18 110.0 16.80 17.30
STT 180119P00115000 P 01/19/18 115.0 21.65 22.15
STT 180216C00045000 C 02/16/18 45.0 48.20 49.65
STT 180216C00047500 C 02/16/18 47.5 44.80 48.10
STT 180216C00050000 C 02/16/18 50.0 42.95 46.20
STT 180216C00055000 C 02/16/18 55.0 38.40 39.60
STT 180216C00060000 C 02/16/18 60.0 33.45 34.85
STT 180216C00065000 C 02/16/18 65.0 28.50 29.20
STT 180216C00070000 C 02/16/18 70.0 23.65 24.60
STT 180216C00075000 C 02/16/18 75.0 18.85 19.60
STT 180216C00080000 C 02/16/18 80.0 14.65 15.20
STT 180216C00082500 C 02/16/18 82.5 12.60 13.00
STT 180216C00085000 C 02/16/18 85.0 10.50 11.00
STT 180216C00087500 C 02/16/18 87.5 8.80 9.20
STT 180216C00090000 C 02/16/18 90.0 7.10 7.50
STT 180216C00092500 C 02/16/18 92.5 5.70 6.05
STT 180216C00095000 C 02/16/18 95.0 4.40 4.70
STT 180216C00097500 C 02/16/18 97.5 3.25 3.60
STT 180216C00100000 C 02/16/18 100.0 2.36 2.71
STT 180216C00105000 C 02/16/18 105.0 1.19 1.40
STT 180216C00110000 C 02/16/18 110.0 0.57 0.72
STT 180216C00115000 C 02/16/18 115.0 0.22 0.60
STT 180216C00120000 C 02/16/18 120.0 0.07 0.31
STT 180216C00125000 C 02/16/18 125.0 0.00 0.20
STT 180216C00130000 C 02/16/18 130.0 0.00 0.33
STT 180216P00045000 P 02/16/18 45.0 0.00 0.19
STT 180216P00047500 P 02/16/18 47.5 0.07 0.35
STT 180216P00050000 P 02/16/18 50.0 0.08 0.30
STT 180216P00055000 P 02/16/18 55.0 0.15 0.31
STT 180216P00060000 P 02/16/18 60.0 0.24 0.35
STT 180216P00065000 P 02/16/18 65.0 0.29 0.53
STT 180216P00070000 P 02/16/18 70.0 0.50 0.69
STT 180216P00075000 P 02/16/18 75.0 0.83 0.95
STT 180216P00080000 P 02/16/18 80.0 1.43 1.61
STT 180216P00082500 P 02/16/18 82.5 1.82 2.01
STT 180216P00085000 P 02/16/18 85.0 2.36 2.56
STT 180216P00087500 P 02/16/18 87.5 3.05 3.25
STT 180216P00090000 P 02/16/18 90.0 3.90 4.15
STT 180216P00092500 P 02/16/18 92.5 4.90 5.10
STT 180216P00095000 P 02/16/18 95.0 5.95 6.40
STT 180216P00097500 P 02/16/18 97.5 7.25 7.80
STT 180216P00100000 P 02/16/18 100.0 9.10 9.35
STT 180216P00105000 P 02/16/18 105.0 12.75 13.20
STT 180216P00110000 P 02/16/18 110.0 17.10 17.90
STT 180216P00115000 P 02/16/18 115.0 21.35 22.60
STT 180216P00120000 P 02/16/18 120.0 25.95 28.20
STT 180216P00125000 P 02/16/18 125.0 30.95 32.40
STT 180216P00130000 P 02/16/18 130.0 36.10 37.95
STT 190118C00040000 C 01/18/19 40.0 52.05 55.90
STT 190118C00042500 C 01/18/19 42.5 48.50 53.40
STT 190118C00045000 C 01/18/19 45.0 46.00 50.90
STT 190118C00047500 C 01/18/19 47.5 43.50 48.45
STT 190118C00050000 C 01/18/19 50.0 41.00 45.95
STT 190118C00055000 C 01/18/19 55.0 37.00 40.65
STT 190118C00060000 C 01/18/19 60.0 33.30 35.25
STT 190118C00062500 C 01/18/19 62.5 31.65 33.05
STT 190118C00065000 C 01/18/19 65.0 28.65 30.85
STT 190118C00067500 C 01/18/19 67.5 27.00 28.25
STT 190118C00070000 C 01/18/19 70.0 24.85 26.30
STT 190118C00072500 C 01/18/19 72.5 22.80 24.15
STT 190118C00075000 C 01/18/19 75.0 20.80 22.50
STT 190118C00077500 C 01/18/19 77.5 18.95 20.25
STT 190118C00080000 C 01/18/19 80.0 16.95 18.35
STT 190118C00082500 C 01/18/19 82.5 14.90 16.75
STT 190118C00085000 C 01/18/19 85.0 13.20 15.25
STT 190118C00087500 C 01/18/19 87.5 12.25 13.30
STT 190118C00090000 C 01/18/19 90.0 10.85 12.00
STT 190118C00092500 C 01/18/19 92.5 9.80 10.50
STT 190118C00095000 C 01/18/19 95.0 8.65 9.30
STT 190118C00097500 C 01/18/19 97.5 7.55 8.10
STT 190118C00100000 C 01/18/19 100.0 6.40 7.15
STT 190118C00105000 C 01/18/19 105.0 4.80 5.30
STT 190118C00110000 C 01/18/19 110.0 3.45 3.90
STT 190118C00115000 C 01/18/19 115.0 2.39 2.86
STT 190118C00120000 C 01/18/19 120.0 1.62 2.04
STT 190118C00125000 C 01/18/19 125.0 1.02 1.53
STT 190118C00130000 C 01/18/19 130.0 0.64 1.15
STT 190118C00135000 C 01/18/19 135.0 0.39 0.83
STT 190118P00040000 P 01/18/19 40.0 0.27 0.83
STT 190118P00042500 P 01/18/19 42.5 0.37 0.86
STT 190118P00045000 P 01/18/19 45.0 0.47 0.86
STT 190118P00047500 P 01/18/19 47.5 0.54 1.00
STT 190118P00050000 P 01/18/19 50.0 0.64 1.25
STT 190118P00055000 P 01/18/19 55.0 0.84 1.62
STT 190118P00060000 P 01/18/19 60.0 1.29 1.71
STT 190118P00062500 P 01/18/19 62.5 1.52 1.96
STT 190118P00065000 P 01/18/19 65.0 1.77 2.16
STT 190118P00067500 P 01/18/19 67.5 2.07 2.53
STT 190118P00070000 P 01/18/19 70.0 2.60 2.90
STT 190118P00072500 P 01/18/19 72.5 2.89 3.25
STT 190118P00075000 P 01/18/19 75.0 3.30 3.80
STT 190118P00077500 P 01/18/19 77.5 3.95 4.25
STT 190118P00080000 P 01/18/19 80.0 4.55 5.05
STT 190118P00082500 P 01/18/19 82.5 5.30 5.75
STT 190118P00085000 P 01/18/19 85.0 6.15 6.60
STT 190118P00087500 P 01/18/19 87.5 6.90 7.50
STT 190118P00090000 P 01/18/19 90.0 7.90 8.40
STT 190118P00092500 P 01/18/19 92.5 9.05 9.65
STT 190118P00095000 P 01/18/19 95.0 10.35 10.95
STT 190118P00097500 P 01/18/19 97.5 11.10 12.35
STT 190118P00100000 P 01/18/19 100.0 13.05 14.10
STT 190118P00105000 P 01/18/19 105.0 15.85 17.90
STT 190118P00110000 P 01/18/19 110.0 19.35 21.50
STT 190118P00115000 P 01/18/19 115.0 23.10 24.75
STT 190118P00120000 P 01/18/19 120.0 27.70 29.25
STT 190118P00125000 P 01/18/19 125.0 32.00 33.40
STT 190118P00130000 P 01/18/19 130.0 36.10 38.10
STT 190118P00135000 P 01/18/19 135.0 40.60 43.85

OPRA data is delayed 15 minutes.