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 (2017-02-10)Premium Content

State Street Corporation (STT)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 170519C00035000 C 05/19/17 35.0 44.65 45.95
STT 170519C00037500 C 05/19/17 37.5 42.10 44.80
STT 170519C00040000 C 05/19/17 40.0 39.60 42.30
STT 170519C00042500 C 05/19/17 42.5 37.10 39.80
STT 170519C00045000 C 05/19/17 45.0 34.65 37.30
STT 170519C00047500 C 05/19/17 47.5 32.10 34.80
STT 170519C00050000 C 05/19/17 50.0 29.65 32.30
STT 170519C00055000 C 05/19/17 55.0 24.40 27.30
STT 170519C00060000 C 05/19/17 60.0 18.55 21.80
STT 170519C00062500 C 05/19/17 62.5 16.15 19.85
STT 170519C00065000 C 05/19/17 65.0 14.40 15.35
STT 170519C00067500 C 05/19/17 67.5 12.10 12.80
STT 170519C00070000 C 05/19/17 70.0 9.75 10.35
STT 170519C00072500 C 05/19/17 72.5 6.75 8.05
STT 170519C00075000 C 05/19/17 75.0 5.30 5.50
STT 170519C00077500 C 05/19/17 77.5 3.35 3.65
STT 170519C00080000 C 05/19/17 80.0 1.86 2.08
STT 170519C00082500 C 05/19/17 82.5 0.81 1.03
STT 170519C00085000 C 05/19/17 85.0 0.32 0.48
STT 170519C00087500 C 05/19/17 87.5 0.11 0.20
STT 170519C00090000 C 05/19/17 90.0 0.02 0.13
STT 170519C00095000 C 05/19/17 95.0 0.00 0.14
STT 170519C00100000 C 05/19/17 100.0 0.00 0.13
STT 170519C00105000 C 05/19/17 105.0 0.00 0.12
STT 170519C00110000 C 05/19/17 110.0 0.00 0.12
STT 170519C00115000 C 05/19/17 115.0 0.00 0.13
STT 170519P00035000 P 05/19/17 35.0 0.00 0.13
STT 170519P00037500 P 05/19/17 37.5 0.00 0.13
STT 170519P00040000 P 05/19/17 40.0 0.00 0.11
STT 170519P00042500 P 05/19/17 42.5 0.00 0.12
STT 170519P00045000 P 05/19/17 45.0 0.00 0.12
STT 170519P00047500 P 05/19/17 47.5 0.00 0.11
STT 170519P00050000 P 05/19/17 50.0 0.00 0.13
STT 170519P00055000 P 05/19/17 55.0 0.00 0.12
STT 170519P00060000 P 05/19/17 60.0 0.00 0.11
STT 170519P00062500 P 05/19/17 62.5 0.01 0.06
STT 170519P00065000 P 05/19/17 65.0 0.00 0.07
STT 170519P00067500 P 05/19/17 67.5 0.04 0.14
STT 170519P00070000 P 05/19/17 70.0 0.12 0.18
STT 170519P00072500 P 05/19/17 72.5 0.19 0.33
STT 170519P00075000 P 05/19/17 75.0 0.51 0.64
STT 170519P00077500 P 05/19/17 77.5 1.01 1.25
STT 170519P00080000 P 05/19/17 80.0 1.93 2.20
STT 170519P00082500 P 05/19/17 82.5 3.45 3.75
STT 170519P00085000 P 05/19/17 85.0 5.25 5.75
STT 170519P00087500 P 05/19/17 87.5 7.45 8.00
STT 170519P00090000 P 05/19/17 90.0 9.85 10.45
STT 170519P00095000 P 05/19/17 95.0 14.90 17.70
STT 170519P00100000 P 05/19/17 100.0 19.80 21.95
STT 170519P00105000 P 05/19/17 105.0 23.20 27.50
STT 170519P00110000 P 05/19/17 110.0 29.85 32.70
STT 170519P00115000 P 05/19/17 115.0 34.95 35.75
STT 170616C00060000 C 06/16/17 60.0 19.50 20.30
STT 170616C00065000 C 06/16/17 65.0 12.60 15.40
STT 170616C00070000 C 06/16/17 70.0 9.85 10.65
STT 170616C00072500 C 06/16/17 72.5 7.85 8.45
STT 170616C00075000 C 06/16/17 75.0 4.95 6.40
STT 170616C00077500 C 06/16/17 77.5 4.05 4.35
STT 170616C00080000 C 06/16/17 80.0 2.56 2.75
STT 170616C00082500 C 06/16/17 82.5 1.49 1.76
STT 170616C00085000 C 06/16/17 85.0 0.79 1.01
STT 170616C00087500 C 06/16/17 87.5 0.29 0.56
STT 170616C00090000 C 06/16/17 90.0 0.13 0.32
STT 170616C00095000 C 06/16/17 95.0 0.01 0.07
STT 170616C00100000 C 06/16/17 100.0 0.00 0.13
STT 170616C00105000 C 06/16/17 105.0 0.00 0.14
STT 170616C00110000 C 06/16/17 110.0 0.00 0.13
STT 170616C00115000 C 06/16/17 115.0 0.00 0.14
STT 170616P00060000 P 06/16/17 60.0 0.00 0.20
STT 170616P00065000 P 06/16/17 65.0 0.07 0.19
STT 170616P00070000 P 06/16/17 70.0 0.27 0.56
STT 170616P00072500 P 06/16/17 72.5 0.52 0.92
STT 170616P00075000 P 06/16/17 75.0 1.00 1.39
STT 170616P00077500 P 06/16/17 77.5 1.65 2.11
STT 170616P00080000 P 06/16/17 80.0 2.59 2.94
STT 170616P00082500 P 06/16/17 82.5 4.05 4.35
STT 170616P00085000 P 06/16/17 85.0 5.65 6.95
STT 170616P00087500 P 06/16/17 87.5 7.75 8.90
STT 170616P00090000 P 06/16/17 90.0 9.95 10.60
STT 170616P00095000 P 06/16/17 95.0 14.85 15.40
STT 170616P00100000 P 06/16/17 100.0 19.85 20.40
STT 170616P00105000 P 06/16/17 105.0 24.90 25.60
STT 170616P00110000 P 06/16/17 110.0 28.40 32.15
STT 170616P00115000 P 06/16/17 115.0 34.85 35.40
STT 170818C00040000 C 08/18/17 40.0 38.15 41.00
STT 170818C00042500 C 08/18/17 42.5 35.05 39.60
STT 170818C00045000 C 08/18/17 45.0 32.55 37.20
STT 170818C00047500 C 08/18/17 47.5 30.00 34.25
STT 170818C00050000 C 08/18/17 50.0 27.60 32.05
STT 170818C00055000 C 08/18/17 55.0 23.00 27.45
STT 170818C00060000 C 08/18/17 60.0 18.30 22.05
STT 170818C00065000 C 08/18/17 65.0 14.90 15.85
STT 170818C00070000 C 08/18/17 70.0 10.70 11.25
STT 170818C00072500 C 08/18/17 72.5 8.70 9.10
STT 170818C00075000 C 08/18/17 75.0 6.90 7.25
STT 170818C00077500 C 08/18/17 77.5 5.25 5.50
STT 170818C00080000 C 08/18/17 80.0 3.80 4.15
STT 170818C00082500 C 08/18/17 82.5 2.72 2.91
STT 170818C00085000 C 08/18/17 85.0 1.80 2.02
STT 170818C00087500 C 08/18/17 87.5 1.20 1.33
STT 170818C00090000 C 08/18/17 90.0 0.68 0.88
STT 170818C00095000 C 08/18/17 95.0 0.24 0.42
STT 170818C00100000 C 08/18/17 100.0 0.04 0.16
STT 170818C00105000 C 08/18/17 105.0 0.01 0.08
STT 170818C00110000 C 08/18/17 110.0 0.00 0.19
STT 170818C00115000 C 08/18/17 115.0 0.00 0.18
STT 170818C00120000 C 08/18/17 120.0 0.00 0.19
STT 170818P00040000 P 08/18/17 40.0 0.00 0.19
STT 170818P00042500 P 08/18/17 42.5 0.00 0.21
STT 170818P00045000 P 08/18/17 45.0 0.00 0.24
STT 170818P00047500 P 08/18/17 47.5 0.01 0.26
STT 170818P00050000 P 08/18/17 50.0 0.03 0.17
STT 170818P00055000 P 08/18/17 55.0 0.11 0.35
STT 170818P00060000 P 08/18/17 60.0 0.21 0.42
STT 170818P00065000 P 08/18/17 65.0 0.52 0.71
STT 170818P00070000 P 08/18/17 70.0 1.08 1.28
STT 170818P00072500 P 08/18/17 72.5 1.54 1.99
STT 170818P00075000 P 08/18/17 75.0 2.14 2.42
STT 170818P00077500 P 08/18/17 77.5 3.05 3.40
STT 170818P00080000 P 08/18/17 80.0 4.05 4.40
STT 170818P00082500 P 08/18/17 82.5 5.40 5.80
STT 170818P00085000 P 08/18/17 85.0 7.05 7.35
STT 170818P00087500 P 08/18/17 87.5 8.85 9.20
STT 170818P00090000 P 08/18/17 90.0 10.90 11.45
STT 170818P00095000 P 08/18/17 95.0 15.25 15.90
STT 170818P00100000 P 08/18/17 100.0 18.25 22.80
STT 170818P00105000 P 08/18/17 105.0 25.00 25.85
STT 170818P00110000 P 08/18/17 110.0 28.20 32.55
STT 170818P00115000 P 08/18/17 115.0 33.05 37.80
STT 170818P00120000 P 08/18/17 120.0 38.95 42.35
STT 171117C00045000 C 11/17/17 45.0 33.20 35.75
STT 171117C00047500 C 11/17/17 47.5 30.05 34.10
STT 171117C00050000 C 11/17/17 50.0 27.70 32.30
STT 171117C00055000 C 11/17/17 55.0 22.80 27.00
STT 171117C00060000 C 11/17/17 60.0 19.20 21.50
STT 171117C00065000 C 11/17/17 65.0 15.20 16.45
STT 171117C00070000 C 11/17/17 70.0 11.65 12.35
STT 171117C00072500 C 11/17/17 72.5 9.90 10.30
STT 171117C00075000 C 11/17/17 75.0 8.20 8.60
STT 171117C00077500 C 11/17/17 77.5 6.65 7.20
STT 171117C00080000 C 11/17/17 80.0 5.25 5.75
STT 171117C00082500 C 11/17/17 82.5 4.15 4.50
STT 171117C00085000 C 11/17/17 85.0 3.00 3.50
STT 171117C00087500 C 11/17/17 87.5 2.40 2.69
STT 171117C00090000 C 11/17/17 90.0 1.52 2.08
STT 171117C00095000 C 11/17/17 95.0 0.83 1.10
STT 171117C00100000 C 11/17/17 100.0 0.33 0.65
STT 171117C00105000 C 11/17/17 105.0 0.15 0.41
STT 171117C00110000 C 11/17/17 110.0 0.05 0.30
STT 171117C00115000 C 11/17/17 115.0 0.00 0.27
STT 171117P00045000 P 11/17/17 45.0 0.13 0.46
STT 171117P00047500 P 11/17/17 47.5 0.14 0.56
STT 171117P00050000 P 11/17/17 50.0 0.24 0.62
STT 171117P00055000 P 11/17/17 55.0 0.48 0.75
STT 171117P00060000 P 11/17/17 60.0 0.79 1.00
STT 171117P00065000 P 11/17/17 65.0 1.33 1.61
STT 171117P00070000 P 11/17/17 70.0 2.20 2.68
STT 171117P00072500 P 11/17/17 72.5 2.89 3.15
STT 171117P00075000 P 11/17/17 75.0 3.70 4.00
STT 171117P00077500 P 11/17/17 77.5 4.50 5.15
STT 171117P00080000 P 11/17/17 80.0 5.65 6.10
STT 171117P00082500 P 11/17/17 82.5 6.90 7.60
STT 171117P00085000 P 11/17/17 85.0 8.55 9.00
STT 171117P00087500 P 11/17/17 87.5 10.20 10.95
STT 171117P00090000 P 11/17/17 90.0 12.00 12.60
STT 171117P00095000 P 11/17/17 95.0 15.80 16.60
STT 171117P00100000 P 11/17/17 100.0 19.60 21.25
STT 171117P00105000 P 11/17/17 105.0 23.40 27.25
STT 171117P00110000 P 11/17/17 110.0 28.05 32.60
STT 171117P00115000 P 11/17/17 115.0 34.45 36.25
STT 180119C00027500 C 01/19/18 27.5 50.40 53.30
STT 180119C00030000 C 01/19/18 30.0 47.55 52.15
STT 180119C00032500 C 01/19/18 32.5 45.00 49.40
STT 180119C00035000 C 01/19/18 35.0 42.55 47.15
STT 180119C00037500 C 01/19/18 37.5 40.05 44.65
STT 180119C00040000 C 01/19/18 40.0 37.75 42.30
STT 180119C00042500 C 01/19/18 42.5 35.10 39.80
STT 180119C00045000 C 01/19/18 45.0 32.65 37.20
STT 180119C00047500 C 01/19/18 47.5 30.90 34.00
STT 180119C00050000 C 01/19/18 50.0 28.85 30.85
STT 180119C00052500 C 01/19/18 52.5 25.50 30.05
STT 180119C00055000 C 01/19/18 55.0 23.80 26.00
STT 180119C00057500 C 01/19/18 57.5 21.90 24.00
STT 180119C00060000 C 01/19/18 60.0 19.75 21.25
STT 180119C00062500 C 01/19/18 62.5 18.25 19.15
STT 180119C00065000 C 01/19/18 65.0 15.45 16.90
STT 180119C00067500 C 01/19/18 67.5 14.05 14.90
STT 180119C00070000 C 01/19/18 70.0 12.35 13.00
STT 180119C00072500 C 01/19/18 72.5 10.40 11.20
STT 180119C00075000 C 01/19/18 75.0 8.70 9.40
STT 180119C00077500 C 01/19/18 77.5 7.10 7.85
STT 180119C00080000 C 01/19/18 80.0 6.00 6.40
STT 180119C00082500 C 01/19/18 82.5 4.75 5.40
STT 180119C00085000 C 01/19/18 85.0 3.85 4.25
STT 180119C00087500 C 01/19/18 87.5 3.05 3.30
STT 180119C00090000 C 01/19/18 90.0 2.33 2.67
STT 180119C00095000 C 01/19/18 95.0 1.31 1.65
STT 180119C00100000 C 01/19/18 100.0 0.67 0.89
STT 180119C00105000 C 01/19/18 105.0 0.31 0.56
STT 180119C00110000 C 01/19/18 110.0 0.09 0.42
STT 180119C00115000 C 01/19/18 115.0 0.02 0.37
STT 180119P00027500 P 01/19/18 27.5 0.00 0.25
STT 180119P00030000 P 01/19/18 30.0 0.03 0.37
STT 180119P00032500 P 01/19/18 32.5 0.03 0.41
STT 180119P00035000 P 01/19/18 35.0 0.07 0.42
STT 180119P00037500 P 01/19/18 37.5 0.09 0.49
STT 180119P00040000 P 01/19/18 40.0 0.14 0.49
STT 180119P00042500 P 01/19/18 42.5 0.19 0.57
STT 180119P00045000 P 01/19/18 45.0 0.28 0.64
STT 180119P00047500 P 01/19/18 47.5 0.36 0.73
STT 180119P00050000 P 01/19/18 50.0 0.46 0.81
STT 180119P00052500 P 01/19/18 52.5 0.58 0.95
STT 180119P00055000 P 01/19/18 55.0 0.75 1.13
STT 180119P00057500 P 01/19/18 57.5 0.96 1.21
STT 180119P00060000 P 01/19/18 60.0 1.13 1.53
STT 180119P00062500 P 01/19/18 62.5 1.46 1.84
STT 180119P00065000 P 01/19/18 65.0 1.84 2.18
STT 180119P00067500 P 01/19/18 67.5 2.31 2.65
STT 180119P00070000 P 01/19/18 70.0 2.85 3.25
STT 180119P00072500 P 01/19/18 72.5 3.50 3.95
STT 180119P00075000 P 01/19/18 75.0 4.35 4.90
STT 180119P00077500 P 01/19/18 77.5 5.35 5.90
STT 180119P00080000 P 01/19/18 80.0 6.55 6.95
STT 180119P00082500 P 01/19/18 82.5 7.80 8.65
STT 180119P00085000 P 01/19/18 85.0 9.15 9.90
STT 180119P00087500 P 01/19/18 87.5 10.85 11.65
STT 180119P00090000 P 01/19/18 90.0 12.55 13.45
STT 180119P00095000 P 01/19/18 95.0 16.50 17.75
STT 180119P00100000 P 01/19/18 100.0 20.75 22.10
STT 180119P00105000 P 01/19/18 105.0 24.45 26.25
STT 180119P00110000 P 01/19/18 110.0 28.15 32.75
STT 180119P00115000 P 01/19/18 115.0 34.65 36.10
STT 190118C00040000 C 01/18/19 40.0 37.50 41.60
STT 190118C00042500 C 01/18/19 42.5 35.00 40.00
STT 190118C00045000 C 01/18/19 45.0 33.00 37.80
STT 190118C00047500 C 01/18/19 47.5 30.55 35.40
STT 190118C00050000 C 01/18/19 50.0 28.50 33.25
STT 190118C00055000 C 01/18/19 55.0 25.10 28.00
STT 190118C00060000 C 01/18/19 60.0 21.60 23.30
STT 190118C00062500 C 01/18/19 62.5 19.75 21.45
STT 190118C00065000 C 01/18/19 65.0 17.95 19.90
STT 190118C00067500 C 01/18/19 67.5 16.20 18.20
STT 190118C00070000 C 01/18/19 70.0 14.60 16.60
STT 190118C00072500 C 01/18/19 72.5 13.00 15.00
STT 190118C00075000 C 01/18/19 75.0 11.65 13.60
STT 190118C00077500 C 01/18/19 77.5 10.30 11.75
STT 190118C00080000 C 01/18/19 80.0 9.10 10.50
STT 190118C00082500 C 01/18/19 82.5 7.95 9.35
STT 190118C00085000 C 01/18/19 85.0 7.05 8.30
STT 190118C00087500 C 01/18/19 87.5 6.05 7.30
STT 190118C00090000 C 01/18/19 90.0 4.95 6.55
STT 190118C00095000 C 01/18/19 95.0 3.80 5.25
STT 190118C00100000 C 01/18/19 100.0 2.94 3.75
STT 190118C00105000 C 01/18/19 105.0 2.07 2.79
STT 190118C00110000 C 01/18/19 110.0 1.42 2.01
STT 190118C00115000 C 01/18/19 115.0 0.64 1.51
STT 190118P00040000 P 01/18/19 40.0 0.76 1.50
STT 190118P00042500 P 01/18/19 42.5 0.94 1.68
STT 190118P00045000 P 01/18/19 45.0 1.13 1.89
STT 190118P00047500 P 01/18/19 47.5 1.37 2.25
STT 190118P00050000 P 01/18/19 50.0 1.64 2.59
STT 190118P00055000 P 01/18/19 55.0 2.35 3.25
STT 190118P00060000 P 01/18/19 60.0 3.25 4.15
STT 190118P00062500 P 01/18/19 62.5 3.85 4.50
STT 190118P00065000 P 01/18/19 65.0 4.50 5.55
STT 190118P00067500 P 01/18/19 67.5 4.80 6.25
STT 190118P00070000 P 01/18/19 70.0 6.05 6.95
STT 190118P00072500 P 01/18/19 72.5 6.80 7.85
STT 190118P00075000 P 01/18/19 75.0 7.80 8.85
STT 190118P00077500 P 01/18/19 77.5 8.70 10.15
STT 190118P00080000 P 01/18/19 80.0 9.90 11.15
STT 190118P00082500 P 01/18/19 82.5 11.15 12.75
STT 190118P00085000 P 01/18/19 85.0 12.50 14.15
STT 190118P00087500 P 01/18/19 87.5 13.95 15.75
STT 190118P00090000 P 01/18/19 90.0 15.55 17.25
STT 190118P00095000 P 01/18/19 95.0 18.85 20.75
STT 190118P00100000 P 01/18/19 100.0 22.60 24.95
STT 190118P00105000 P 01/18/19 105.0 26.65 29.10
STT 190118P00110000 P 01/18/19 110.0 31.05 33.35
STT 190118P00115000 P 01/18/19 115.0 35.65 37.70

OPRA data is delayed 15 minutes.