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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 170317C00040000 C 03/17/17 40.0 36.90 40.10
STT 170317C00042500 C 03/17/17 42.5 34.05 37.60
STT 170317C00045000 C 03/17/17 45.0 31.85 35.25
STT 170317C00050000 C 03/17/17 50.0 26.90 30.20
STT 170317C00055000 C 03/17/17 55.0 21.80 25.20
STT 170317C00060000 C 03/17/17 60.0 16.90 20.25
STT 170317C00065000 C 03/17/17 65.0 11.85 15.20
STT 170317C00070000 C 03/17/17 70.0 7.05 10.00
STT 170317C00072500 C 03/17/17 72.5 6.05 7.00
STT 170317C00075000 C 03/17/17 75.0 4.15 4.45
STT 170317C00077500 C 03/17/17 77.5 2.36 2.52
STT 170317C00080000 C 03/17/17 80.0 1.01 1.12
STT 170317C00082500 C 03/17/17 82.5 0.31 0.41
STT 170317C00085000 C 03/17/17 85.0 0.04 0.17
STT 170317C00087500 C 03/17/17 87.5 0.00 0.12
STT 170317C00090000 C 03/17/17 90.0 0.00 0.09
STT 170317C00095000 C 03/17/17 95.0 0.00 0.07
STT 170317C00100000 C 03/17/17 100.0 0.00 0.06
STT 170317C00105000 C 03/17/17 105.0 0.00 0.05
STT 170317C00110000 C 03/17/17 110.0 0.00 0.06
STT 170317C00115000 C 03/17/17 115.0 0.00 0.05
STT 170317C00120000 C 03/17/17 120.0 0.00 0.06
STT 170317P00040000 P 03/17/17 40.0 0.00 0.06
STT 170317P00042500 P 03/17/17 42.5 0.00 0.06
STT 170317P00045000 P 03/17/17 45.0 0.00 0.06
STT 170317P00050000 P 03/17/17 50.0 0.00 0.07
STT 170317P00055000 P 03/17/17 55.0 0.00 0.10
STT 170317P00060000 P 03/17/17 60.0 0.00 0.10
STT 170317P00065000 P 03/17/17 65.0 0.00 0.12
STT 170317P00070000 P 03/17/17 70.0 0.05 0.17
STT 170317P00072500 P 03/17/17 72.5 0.13 0.22
STT 170317P00075000 P 03/17/17 75.0 0.39 0.48
STT 170317P00077500 P 03/17/17 77.5 0.96 1.04
STT 170317P00080000 P 03/17/17 80.0 2.09 2.18
STT 170317P00082500 P 03/17/17 82.5 3.80 4.15
STT 170317P00085000 P 03/17/17 85.0 5.95 6.70
STT 170317P00087500 P 03/17/17 87.5 7.20 10.65
STT 170317P00090000 P 03/17/17 90.0 9.75 12.55
STT 170317P00095000 P 03/17/17 95.0 14.75 17.45
STT 170317P00100000 P 03/17/17 100.0 19.70 22.80
STT 170317P00105000 P 03/17/17 105.0 24.70 28.15
STT 170317P00110000 P 03/17/17 110.0 29.70 33.15
STT 170317P00115000 P 03/17/17 115.0 34.70 38.20
STT 170317P00120000 P 03/17/17 120.0 39.75 42.45
STT 170421C00042500 C 04/21/17 42.5 34.30 37.60
STT 170421C00045000 C 04/21/17 45.0 32.15 35.30
STT 170421C00050000 C 04/21/17 50.0 27.15 30.30
STT 170421C00055000 C 04/21/17 55.0 22.10 25.30
STT 170421C00060000 C 04/21/17 60.0 17.15 19.95
STT 170421C00065000 C 04/21/17 65.0 12.90 15.70
STT 170421C00070000 C 04/21/17 70.0 8.70 9.80
STT 170421C00072500 C 04/21/17 72.5 6.65 7.15
STT 170421C00075000 C 04/21/17 75.0 4.90 5.15
STT 170421C00077500 C 04/21/17 77.5 3.25 3.40
STT 170421C00080000 C 04/21/17 80.0 1.94 2.06
STT 170421C00082500 C 04/21/17 82.5 1.03 1.14
STT 170421C00085000 C 04/21/17 85.0 0.50 0.59
STT 170421C00087500 C 04/21/17 87.5 0.22 0.36
STT 170421C00090000 C 04/21/17 90.0 0.08 0.23
STT 170421C00095000 C 04/21/17 95.0 0.00 0.13
STT 170421C00100000 C 04/21/17 100.0 0.00 0.09
STT 170421C00105000 C 04/21/17 105.0 0.00 0.08
STT 170421C00110000 C 04/21/17 110.0 0.00 0.06
STT 170421C00115000 C 04/21/17 115.0 0.00 0.05
STT 170421C00120000 C 04/21/17 120.0 0.00 0.05
STT 170421P00042500 P 04/21/17 42.5 0.00 0.10
STT 170421P00045000 P 04/21/17 45.0 0.00 0.11
STT 170421P00050000 P 04/21/17 50.0 0.00 0.12
STT 170421P00055000 P 04/21/17 55.0 0.00 0.13
STT 170421P00060000 P 04/21/17 60.0 0.02 0.17
STT 170421P00065000 P 04/21/17 65.0 0.13 0.28
STT 170421P00070000 P 04/21/17 70.0 0.46 0.53
STT 170421P00072500 P 04/21/17 72.5 0.76 0.86
STT 170421P00075000 P 04/21/17 75.0 1.28 1.38
STT 170421P00077500 P 04/21/17 77.5 2.10 2.20
STT 170421P00080000 P 04/21/17 80.0 3.30 3.45
STT 170421P00082500 P 04/21/17 82.5 4.90 5.20
STT 170421P00085000 P 04/21/17 85.0 6.80 7.40
STT 170421P00087500 P 04/21/17 87.5 8.80 9.65
STT 170421P00090000 P 04/21/17 90.0 10.50 13.55
STT 170421P00095000 P 04/21/17 95.0 15.00 17.90
STT 170421P00100000 P 04/21/17 100.0 20.05 22.95
STT 170421P00105000 P 04/21/17 105.0 25.05 28.40
STT 170421P00110000 P 04/21/17 110.0 30.05 33.10
STT 170421P00115000 P 04/21/17 115.0 35.05 38.10
STT 170421P00120000 P 04/21/17 120.0 40.00 42.90
STT 170519C00035000 C 05/19/17 35.0 41.75 45.20
STT 170519C00037500 C 05/19/17 37.5 39.35 42.75
STT 170519C00040000 C 05/19/17 40.0 36.85 40.25
STT 170519C00042500 C 05/19/17 42.5 34.40 37.75
STT 170519C00045000 C 05/19/17 45.0 31.90 35.20
STT 170519C00047500 C 05/19/17 47.5 30.00 33.45
STT 170519C00050000 C 05/19/17 50.0 27.50 30.10
STT 170519C00055000 C 05/19/17 55.0 22.55 25.30
STT 170519C00060000 C 05/19/17 60.0 17.00 20.05
STT 170519C00062500 C 05/19/17 62.5 14.65 18.30
STT 170519C00065000 C 05/19/17 65.0 13.55 14.85
STT 170519C00067500 C 05/19/17 67.5 11.45 12.50
STT 170519C00070000 C 05/19/17 70.0 9.55 9.90
STT 170519C00072500 C 05/19/17 72.5 7.35 7.85
STT 170519C00075000 C 05/19/17 75.0 5.75 5.95
STT 170519C00077500 C 05/19/17 77.5 4.15 4.35
STT 170519C00080000 C 05/19/17 80.0 2.93 3.05
STT 170519C00082500 C 05/19/17 82.5 1.93 2.05
STT 170519C00085000 C 05/19/17 85.0 1.19 1.30
STT 170519C00087500 C 05/19/17 87.5 0.68 0.81
STT 170519C00090000 C 05/19/17 90.0 0.36 0.49
STT 170519C00095000 C 05/19/17 95.0 0.10 0.19
STT 170519C00100000 C 05/19/17 100.0 0.01 0.14
STT 170519C00105000 C 05/19/17 105.0 0.00 0.13
STT 170519C00110000 C 05/19/17 110.0 0.00 0.11
STT 170519C00115000 C 05/19/17 115.0 0.00 0.09
STT 170519P00035000 P 05/19/17 35.0 0.00 0.10
STT 170519P00037500 P 05/19/17 37.5 0.00 0.13
STT 170519P00040000 P 05/19/17 40.0 0.00 0.14
STT 170519P00042500 P 05/19/17 42.5 0.00 0.15
STT 170519P00045000 P 05/19/17 45.0 0.00 0.15
STT 170519P00047500 P 05/19/17 47.5 0.01 0.16
STT 170519P00050000 P 05/19/17 50.0 0.02 0.18
STT 170519P00055000 P 05/19/17 55.0 0.10 0.22
STT 170519P00060000 P 05/19/17 60.0 0.15 0.32
STT 170519P00062500 P 05/19/17 62.5 0.26 0.36
STT 170519P00065000 P 05/19/17 65.0 0.41 0.52
STT 170519P00067500 P 05/19/17 67.5 0.62 0.75
STT 170519P00070000 P 05/19/17 70.0 0.98 1.10
STT 170519P00072500 P 05/19/17 72.5 1.38 1.54
STT 170519P00075000 P 05/19/17 75.0 2.06 2.24
STT 170519P00077500 P 05/19/17 77.5 3.00 3.15
STT 170519P00080000 P 05/19/17 80.0 4.20 4.35
STT 170519P00082500 P 05/19/17 82.5 5.65 5.90
STT 170519P00085000 P 05/19/17 85.0 7.45 7.65
STT 170519P00087500 P 05/19/17 87.5 9.50 9.70
STT 170519P00090000 P 05/19/17 90.0 11.30 12.35
STT 170519P00095000 P 05/19/17 95.0 15.10 17.95
STT 170519P00100000 P 05/19/17 100.0 20.00 22.95
STT 170519P00105000 P 05/19/17 105.0 25.00 27.95
STT 170519P00110000 P 05/19/17 110.0 30.00 32.90
STT 170519P00115000 P 05/19/17 115.0 35.05 38.00
STT 170818C00040000 C 08/18/17 40.0 36.80 40.25
STT 170818C00042500 C 08/18/17 42.5 34.50 37.70
STT 170818C00045000 C 08/18/17 45.0 32.70 35.00
STT 170818C00050000 C 08/18/17 50.0 27.75 30.10
STT 170818C00055000 C 08/18/17 55.0 22.20 25.55
STT 170818C00060000 C 08/18/17 60.0 18.70 20.25
STT 170818C00065000 C 08/18/17 65.0 14.60 15.60
STT 170818C00070000 C 08/18/17 70.0 10.65 11.10
STT 170818C00072500 C 08/18/17 72.5 8.75 9.25
STT 170818C00075000 C 08/18/17 75.0 7.10 7.55
STT 170818C00077500 C 08/18/17 77.5 5.65 6.15
STT 170818C00080000 C 08/18/17 80.0 4.40 4.85
STT 170818C00082500 C 08/18/17 82.5 3.30 3.70
STT 170818C00085000 C 08/18/17 85.0 2.50 2.79
STT 170818C00087500 C 08/18/17 87.5 1.80 2.07
STT 170818C00090000 C 08/18/17 90.0 1.27 1.51
STT 170818C00095000 C 08/18/17 95.0 0.61 0.80
STT 170818C00100000 C 08/18/17 100.0 0.23 0.49
STT 170818C00105000 C 08/18/17 105.0 0.09 0.28
STT 170818C00110000 C 08/18/17 110.0 0.02 0.24
STT 170818C00115000 C 08/18/17 115.0 0.00 0.20
STT 170818C00120000 C 08/18/17 120.0 0.00 0.20
STT 170818P00040000 P 08/18/17 40.0 0.03 0.27
STT 170818P00042500 P 08/18/17 42.5 0.05 0.31
STT 170818P00045000 P 08/18/17 45.0 0.09 0.35
STT 170818P00050000 P 08/18/17 50.0 0.21 0.46
STT 170818P00055000 P 08/18/17 55.0 0.45 0.60
STT 170818P00060000 P 08/18/17 60.0 0.81 0.93
STT 170818P00065000 P 08/18/17 65.0 1.38 1.57
STT 170818P00070000 P 08/18/17 70.0 2.30 2.56
STT 170818P00072500 P 08/18/17 72.5 3.00 3.15
STT 170818P00075000 P 08/18/17 75.0 3.80 4.00
STT 170818P00077500 P 08/18/17 77.5 4.85 5.05
STT 170818P00080000 P 08/18/17 80.0 6.05 6.30
STT 170818P00082500 P 08/18/17 82.5 7.35 7.70
STT 170818P00085000 P 08/18/17 85.0 9.05 9.30
STT 170818P00087500 P 08/18/17 87.5 10.85 11.10
STT 170818P00090000 P 08/18/17 90.0 12.75 13.05
STT 170818P00095000 P 08/18/17 95.0 16.80 17.60
STT 170818P00100000 P 08/18/17 100.0 21.10 22.50
STT 170818P00105000 P 08/18/17 105.0 25.20 28.15
STT 170818P00110000 P 08/18/17 110.0 30.10 33.10
STT 170818P00115000 P 08/18/17 115.0 34.95 38.15
STT 170818P00120000 P 08/18/17 120.0 40.05 42.85
STT 180119C00027500 C 01/19/18 27.5 49.00 53.95
STT 180119C00030000 C 01/19/18 30.0 46.50 51.45
STT 180119C00032500 C 01/19/18 32.5 44.00 48.95
STT 180119C00035000 C 01/19/18 35.0 41.50 46.45
STT 180119C00037500 C 01/19/18 37.5 39.00 43.95
STT 180119C00040000 C 01/19/18 40.0 36.55 41.40
STT 180119C00042500 C 01/19/18 42.5 34.50 39.00
STT 180119C00045000 C 01/19/18 45.0 32.00 36.50
STT 180119C00047500 C 01/19/18 47.5 29.50 34.45
STT 180119C00050000 C 01/19/18 50.0 27.00 32.00
STT 180119C00052500 C 01/19/18 52.5 26.25 28.30
STT 180119C00055000 C 01/19/18 55.0 23.90 26.10
STT 180119C00057500 C 01/19/18 57.5 22.15 23.55
STT 180119C00060000 C 01/19/18 60.0 19.50 21.20
STT 180119C00062500 C 01/19/18 62.5 17.95 19.75
STT 180119C00065000 C 01/19/18 65.0 15.55 16.95
STT 180119C00067500 C 01/19/18 67.5 14.10 14.85
STT 180119C00070000 C 01/19/18 70.0 12.35 13.15
STT 180119C00072500 C 01/19/18 72.5 10.65 11.35
STT 180119C00075000 C 01/19/18 75.0 9.10 9.75
STT 180119C00077500 C 01/19/18 77.5 7.80 8.35
STT 180119C00080000 C 01/19/18 80.0 6.65 7.15
STT 180119C00082500 C 01/19/18 82.5 5.50 5.95
STT 180119C00085000 C 01/19/18 85.0 4.40 5.00
STT 180119C00087500 C 01/19/18 87.5 3.60 4.15
STT 180119C00090000 C 01/19/18 90.0 2.87 3.40
STT 180119C00095000 C 01/19/18 95.0 1.79 2.40
STT 180119C00100000 C 01/19/18 100.0 1.05 1.45
STT 180119C00105000 C 01/19/18 105.0 0.60 0.98
STT 180119C00110000 C 01/19/18 110.0 0.34 0.62
STT 180119C00115000 C 01/19/18 115.0 0.18 0.46
STT 180119P00027500 P 01/19/18 27.5 0.06 0.40
STT 180119P00030000 P 01/19/18 30.0 0.11 0.44
STT 180119P00032500 P 01/19/18 32.5 0.15 0.51
STT 180119P00035000 P 01/19/18 35.0 0.21 0.57
STT 180119P00037500 P 01/19/18 37.5 0.28 0.64
STT 180119P00040000 P 01/19/18 40.0 0.35 0.70
STT 180119P00042500 P 01/19/18 42.5 0.45 0.82
STT 180119P00045000 P 01/19/18 45.0 0.57 0.95
STT 180119P00047500 P 01/19/18 47.5 0.71 1.09
STT 180119P00050000 P 01/19/18 50.0 0.54 1.28
STT 180119P00052500 P 01/19/18 52.5 1.15 1.42
STT 180119P00055000 P 01/19/18 55.0 1.37 1.73
STT 180119P00057500 P 01/19/18 57.5 1.73 2.02
STT 180119P00060000 P 01/19/18 60.0 2.06 2.44
STT 180119P00062500 P 01/19/18 62.5 2.48 3.05
STT 180119P00065000 P 01/19/18 65.0 3.05 3.40
STT 180119P00067500 P 01/19/18 67.5 3.65 3.95
STT 180119P00070000 P 01/19/18 70.0 4.40 4.80
STT 180119P00072500 P 01/19/18 72.5 5.15 5.65
STT 180119P00075000 P 01/19/18 75.0 6.20 6.60
STT 180119P00077500 P 01/19/18 77.5 7.25 7.70
STT 180119P00080000 P 01/19/18 80.0 8.55 9.25
STT 180119P00082500 P 01/19/18 82.5 9.80 10.60
STT 180119P00085000 P 01/19/18 85.0 11.25 12.15
STT 180119P00087500 P 01/19/18 87.5 12.85 13.95
STT 180119P00090000 P 01/19/18 90.0 14.70 15.80
STT 180119P00095000 P 01/19/18 95.0 17.65 19.15
STT 180119P00100000 P 01/19/18 100.0 21.90 23.80
STT 180119P00105000 P 01/19/18 105.0 26.35 28.25
STT 180119P00110000 P 01/19/18 110.0 30.85 33.20
STT 180119P00115000 P 01/19/18 115.0 34.00 39.00
STT 190118C00040000 C 01/18/19 40.0 37.00 41.50
STT 190118C00042500 C 01/18/19 42.5 34.50 39.45
STT 190118C00045000 C 01/18/19 45.0 33.15 36.20
STT 190118C00047500 C 01/18/19 47.5 30.70 34.15
STT 190118C00050000 C 01/18/19 50.0 28.30 32.45
STT 190118C00055000 C 01/18/19 55.0 24.05 28.50
STT 190118C00060000 C 01/18/19 60.0 20.05 25.00
STT 190118C00062500 C 01/18/19 62.5 19.20 23.35
STT 190118C00065000 C 01/18/19 65.0 16.60 21.45
STT 190118C00067500 C 01/18/19 67.5 15.90 19.90
STT 190118C00070000 C 01/18/19 70.0 14.30 17.35
STT 190118C00072500 C 01/18/19 72.5 12.85 15.90
STT 190118C00075000 C 01/18/19 75.0 10.55 14.55
STT 190118C00077500 C 01/18/19 77.5 10.50 12.85
STT 190118C00080000 C 01/18/19 80.0 9.20 11.05
STT 190118C00082500 C 01/18/19 82.5 7.40 9.75
STT 190118C00085000 C 01/18/19 85.0 6.30 8.70
STT 190118C00087500 C 01/18/19 87.5 5.35 7.80
STT 190118C00090000 C 01/18/19 90.0 5.60 6.70
STT 190118C00095000 C 01/18/19 95.0 2.60 5.45
STT 190118C00100000 C 01/18/19 100.0 3.45 4.05
STT 190118C00105000 C 01/18/19 105.0 2.20 3.20
STT 190118C00110000 C 01/18/19 110.0 1.46 2.53
STT 190118C00115000 C 01/18/19 115.0 1.05 2.10
STT 190118P00040000 P 01/18/19 40.0 1.16 1.81
STT 190118P00042500 P 01/18/19 42.5 1.39 2.07
STT 190118P00045000 P 01/18/19 45.0 1.67 2.36
STT 190118P00047500 P 01/18/19 47.5 1.98 2.68
STT 190118P00050000 P 01/18/19 50.0 2.34 3.30
STT 190118P00055000 P 01/18/19 55.0 3.30 3.80
STT 190118P00060000 P 01/18/19 60.0 4.50 4.95
STT 190118P00062500 P 01/18/19 62.5 5.15 5.65
STT 190118P00065000 P 01/18/19 65.0 4.60 6.45
STT 190118P00067500 P 01/18/19 67.5 6.30 7.70
STT 190118P00070000 P 01/18/19 70.0 7.00 8.75
STT 190118P00072500 P 01/18/19 72.5 6.90 9.50
STT 190118P00075000 P 01/18/19 75.0 8.20 10.75
STT 190118P00077500 P 01/18/19 77.5 10.40 11.50
STT 190118P00080000 P 01/18/19 80.0 10.10 13.25
STT 190118P00082500 P 01/18/19 82.5 11.30 14.30
STT 190118P00085000 P 01/18/19 85.0 12.55 15.75
STT 190118P00087500 P 01/18/19 87.5 13.95 17.25
STT 190118P00090000 P 01/18/19 90.0 15.60 18.95
STT 190118P00095000 P 01/18/19 95.0 18.90 22.45
STT 190118P00100000 P 01/18/19 100.0 22.60 26.15
STT 190118P00105000 P 01/18/19 105.0 26.65 30.15
STT 190118P00110000 P 01/18/19 110.0 30.90 34.55
STT 190118P00115000 P 01/18/19 115.0 35.60 39.30

OPRA data is delayed 15 minutes.