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 (2016-08-12)Premium Content

State Street Corporation (STT)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 160916C00030000 C 09/16/16 30.0 38.25 40.60
STT 160916C00032500 C 09/16/16 32.5 34.60 38.60
STT 160916C00035000 C 09/16/16 35.0 32.10 36.40
STT 160916C00037500 C 09/16/16 37.5 29.60 33.60
STT 160916C00040000 C 09/16/16 40.0 27.10 29.45
STT 160916C00042500 C 09/16/16 42.5 24.60 28.55
STT 160916C00045000 C 09/16/16 45.0 23.80 24.45
STT 160916C00047500 C 09/16/16 47.5 19.65 23.90
STT 160916C00050000 C 09/16/16 50.0 17.15 21.40
STT 160916C00052500 C 09/16/16 52.5 15.10 16.95
STT 160916C00055000 C 09/16/16 55.0 13.95 14.45
STT 160916C00057500 C 09/16/16 57.5 11.45 11.95
STT 160916C00060000 C 09/16/16 60.0 9.00 9.45
STT 160916C00062500 C 09/16/16 62.5 6.65 6.90
STT 160916C00065000 C 09/16/16 65.0 4.30 4.60
STT 160916C00067500 C 09/16/16 67.5 2.36 2.43
STT 160916C00070000 C 09/16/16 70.0 0.90 0.95
STT 160916C00072500 C 09/16/16 72.5 0.21 0.31
STT 160916C00075000 C 09/16/16 75.0 0.05 0.16
STT 160916C00077500 C 09/16/16 77.5 0.00 0.09
STT 160916C00080000 C 09/16/16 80.0 0.00 0.07
STT 160916P00030000 P 09/16/16 30.0 0.00 0.06
STT 160916P00032500 P 09/16/16 32.5 0.00 0.06
STT 160916P00035000 P 09/16/16 35.0 0.00 0.06
STT 160916P00037500 P 09/16/16 37.5 0.00 0.06
STT 160916P00040000 P 09/16/16 40.0 0.00 0.06
STT 160916P00042500 P 09/16/16 42.5 0.00 0.06
STT 160916P00045000 P 09/16/16 45.0 0.00 0.06
STT 160916P00047500 P 09/16/16 47.5 0.00 0.07
STT 160916P00050000 P 09/16/16 50.0 0.00 0.10
STT 160916P00052500 P 09/16/16 52.5 0.00 0.14
STT 160916P00055000 P 09/16/16 55.0 0.01 0.15
STT 160916P00057500 P 09/16/16 57.5 0.02 0.10
STT 160916P00060000 P 09/16/16 60.0 0.05 0.20
STT 160916P00062500 P 09/16/16 62.5 0.15 0.23
STT 160916P00065000 P 09/16/16 65.0 0.34 0.41
STT 160916P00067500 P 09/16/16 67.5 0.81 0.85
STT 160916P00070000 P 09/16/16 70.0 1.84 1.89
STT 160916P00072500 P 09/16/16 72.5 3.65 3.80
STT 160916P00075000 P 09/16/16 75.0 5.90 6.10
STT 160916P00077500 P 09/16/16 77.5 7.80 8.70
STT 160916P00080000 P 09/16/16 80.0 10.45 11.25
STT 161021C00035000 C 10/21/16 35.0 33.85 34.70
STT 161021C00037500 C 10/21/16 37.5 29.65 33.60
STT 161021C00040000 C 10/21/16 40.0 28.50 29.75
STT 161021C00042500 C 10/21/16 42.5 25.00 28.50
STT 161021C00045000 C 10/21/16 45.0 22.55 25.50
STT 161021C00050000 C 10/21/16 50.0 17.65 20.15
STT 161021C00055000 C 10/21/16 55.0 13.85 14.90
STT 161021C00060000 C 10/21/16 60.0 9.20 9.65
STT 161021C00062500 C 10/21/16 62.5 7.05 7.35
STT 161021C00065000 C 10/21/16 65.0 4.95 5.15
STT 161021C00067500 C 10/21/16 67.5 3.15 3.30
STT 161021C00070000 C 10/21/16 70.0 1.81 1.87
STT 161021C00072500 C 10/21/16 72.5 0.88 0.92
STT 161021C00075000 C 10/21/16 75.0 0.32 0.41
STT 161021C00077500 C 10/21/16 77.5 0.10 0.19
STT 161021C00080000 C 10/21/16 80.0 0.00 0.13
STT 161021C00085000 C 10/21/16 85.0 0.00 0.07
STT 161021C00090000 C 10/21/16 90.0 0.00 0.06
STT 161021C00095000 C 10/21/16 95.0 0.00 0.06
STT 161021C00100000 C 10/21/16 100.0 0.00 0.06
STT 161021P00035000 P 10/21/16 35.0 0.00 0.07
STT 161021P00037500 P 10/21/16 37.5 0.00 0.08
STT 161021P00040000 P 10/21/16 40.0 0.01 0.12
STT 161021P00042500 P 10/21/16 42.5 0.02 0.16
STT 161021P00045000 P 10/21/16 45.0 0.04 0.18
STT 161021P00050000 P 10/21/16 50.0 0.08 0.23
STT 161021P00055000 P 10/21/16 55.0 0.15 0.32
STT 161021P00060000 P 10/21/16 60.0 0.37 0.55
STT 161021P00062500 P 10/21/16 62.5 0.76 0.82
STT 161021P00065000 P 10/21/16 65.0 1.19 1.29
STT 161021P00067500 P 10/21/16 67.5 1.94 2.03
STT 161021P00070000 P 10/21/16 70.0 3.00 3.20
STT 161021P00072500 P 10/21/16 72.5 4.50 4.80
STT 161021P00075000 P 10/21/16 75.0 6.60 6.80
STT 161021P00077500 P 10/21/16 77.5 8.55 9.10
STT 161021P00080000 P 10/21/16 80.0 10.70 11.60
STT 161021P00085000 P 10/21/16 85.0 15.70 16.55
STT 161021P00090000 P 10/21/16 90.0 19.25 23.20
STT 161021P00095000 P 10/21/16 95.0 24.25 28.20
STT 161021P00100000 P 10/21/16 100.0 29.65 32.00
STT 161118C00027500 C 11/18/16 27.5 41.15 42.65
STT 161118C00030000 C 11/18/16 30.0 37.10 41.40
STT 161118C00032500 C 11/18/16 32.5 35.00 37.25
STT 161118C00035000 C 11/18/16 35.0 32.50 36.05
STT 161118C00037500 C 11/18/16 37.5 30.00 33.55
STT 161118C00040000 C 11/18/16 40.0 27.55 30.40
STT 161118C00042500 C 11/18/16 42.5 25.85 27.55
STT 161118C00045000 C 11/18/16 45.0 23.90 24.85
STT 161118C00047500 C 11/18/16 47.5 20.90 22.25
STT 161118C00050000 C 11/18/16 50.0 18.85 19.90
STT 161118C00052500 C 11/18/16 52.5 16.10 17.45
STT 161118C00055000 C 11/18/16 55.0 14.20 14.70
STT 161118C00057500 C 11/18/16 57.5 11.90 12.25
STT 161118C00060000 C 11/18/16 60.0 9.60 10.10
STT 161118C00062500 C 11/18/16 62.5 7.45 7.75
STT 161118C00065000 C 11/18/16 65.0 5.55 5.75
STT 161118C00067500 C 11/18/16 67.5 3.90 4.00
STT 161118C00070000 C 11/18/16 70.0 2.50 2.58
STT 161118C00072500 C 11/18/16 72.5 1.47 1.57
STT 161118C00075000 C 11/18/16 75.0 0.79 0.89
STT 161118C00077500 C 11/18/16 77.5 0.36 0.45
STT 161118C00080000 C 11/18/16 80.0 0.13 0.31
STT 161118C00085000 C 11/18/16 85.0 0.00 0.15
STT 161118P00027500 P 11/18/16 27.5 0.00 0.06
STT 161118P00030000 P 11/18/16 30.0 0.00 0.07
STT 161118P00032500 P 11/18/16 32.5 0.01 0.10
STT 161118P00035000 P 11/18/16 35.0 0.03 0.12
STT 161118P00037500 P 11/18/16 37.5 0.04 0.17
STT 161118P00040000 P 11/18/16 40.0 0.06 0.22
STT 161118P00042500 P 11/18/16 42.5 0.08 0.26
STT 161118P00045000 P 11/18/16 45.0 0.10 0.28
STT 161118P00047500 P 11/18/16 47.5 0.14 0.33
STT 161118P00050000 P 11/18/16 50.0 0.20 0.38
STT 161118P00052500 P 11/18/16 52.5 0.32 0.40
STT 161118P00055000 P 11/18/16 55.0 0.44 0.52
STT 161118P00057500 P 11/18/16 57.5 0.61 0.70
STT 161118P00060000 P 11/18/16 60.0 0.90 0.96
STT 161118P00062500 P 11/18/16 62.5 1.28 1.36
STT 161118P00065000 P 11/18/16 65.0 1.83 1.90
STT 161118P00067500 P 11/18/16 67.5 2.66 2.70
STT 161118P00070000 P 11/18/16 70.0 3.75 3.85
STT 161118P00072500 P 11/18/16 72.5 5.20 5.40
STT 161118P00075000 P 11/18/16 75.0 6.95 7.25
STT 161118P00077500 P 11/18/16 77.5 9.05 9.30
STT 161118P00080000 P 11/18/16 80.0 11.25 11.80
STT 161118P00085000 P 11/18/16 85.0 15.70 16.60
STT 170120C00027500 C 01/20/17 27.5 41.05 42.30
STT 170120C00030000 C 01/20/17 30.0 38.75 39.80
STT 170120C00032500 C 01/20/17 32.5 36.30 37.10
STT 170120C00035000 C 01/20/17 35.0 33.75 35.10
STT 170120C00037500 C 01/20/17 37.5 30.80 33.45
STT 170120C00040000 C 01/20/17 40.0 28.85 29.90
STT 170120C00042500 C 01/20/17 42.5 26.40 27.40
STT 170120C00045000 C 01/20/17 45.0 22.85 26.25
STT 170120C00047500 C 01/20/17 47.5 21.35 22.55
STT 170120C00050000 C 01/20/17 50.0 19.15 20.15
STT 170120C00052500 C 01/20/17 52.5 16.80 17.40
STT 170120C00055000 C 01/20/17 55.0 14.55 15.15
STT 170120C00057500 C 01/20/17 57.5 12.35 12.95
STT 170120C00060000 C 01/20/17 60.0 10.20 10.50
STT 170120C00062500 C 01/20/17 62.5 8.15 8.45
STT 170120C00065000 C 01/20/17 65.0 6.35 6.60
STT 170120C00067500 C 01/20/17 67.5 4.70 4.95
STT 170120C00070000 C 01/20/17 70.0 3.45 3.60
STT 170120C00072500 C 01/20/17 72.5 2.26 2.49
STT 170120C00075000 C 01/20/17 75.0 1.44 1.61
STT 170120C00077500 C 01/20/17 77.5 0.78 1.01
STT 170120C00080000 C 01/20/17 80.0 0.34 0.64
STT 170120C00082500 C 01/20/17 82.5 0.17 0.42
STT 170120C00085000 C 01/20/17 85.0 0.07 0.28
STT 170120C00087500 C 01/20/17 87.5 0.01 0.20
STT 170120C00090000 C 01/20/17 90.0 0.00 0.14
STT 170120C00095000 C 01/20/17 95.0 0.00 0.07
STT 170120C00100000 C 01/20/17 100.0 0.00 0.07
STT 170120C00105000 C 01/20/17 105.0 0.00 0.06
STT 170120C00110000 C 01/20/17 110.0 0.00 0.06
STT 170120C00115000 C 01/20/17 115.0 0.00 0.06
STT 170120P00027500 P 01/20/17 27.5 0.05 0.19
STT 170120P00030000 P 01/20/17 30.0 0.08 0.19
STT 170120P00032500 P 01/20/17 32.5 0.10 0.22
STT 170120P00035000 P 01/20/17 35.0 0.14 0.29
STT 170120P00037500 P 01/20/17 37.5 0.18 0.37
STT 170120P00040000 P 01/20/17 40.0 0.21 0.47
STT 170120P00042500 P 01/20/17 42.5 0.25 0.52
STT 170120P00045000 P 01/20/17 45.0 0.33 0.59
STT 170120P00047500 P 01/20/17 47.5 0.39 0.69
STT 170120P00050000 P 01/20/17 50.0 0.62 0.78
STT 170120P00052500 P 01/20/17 52.5 0.76 0.86
STT 170120P00055000 P 01/20/17 55.0 0.95 1.09
STT 170120P00057500 P 01/20/17 57.5 1.31 1.40
STT 170120P00060000 P 01/20/17 60.0 1.69 1.77
STT 170120P00062500 P 01/20/17 62.5 2.20 2.35
STT 170120P00065000 P 01/20/17 65.0 2.90 3.05
STT 170120P00067500 P 01/20/17 67.5 3.70 3.95
STT 170120P00070000 P 01/20/17 70.0 4.85 5.10
STT 170120P00072500 P 01/20/17 72.5 6.25 6.55
STT 170120P00075000 P 01/20/17 75.0 7.90 8.20
STT 170120P00077500 P 01/20/17 77.5 9.60 10.10
STT 170120P00080000 P 01/20/17 80.0 11.90 12.15
STT 170120P00082500 P 01/20/17 82.5 13.95 14.50
STT 170120P00085000 P 01/20/17 85.0 16.05 17.00
STT 170120P00087500 P 01/20/17 87.5 18.30 20.95
STT 170120P00090000 P 01/20/17 90.0 20.90 23.05
STT 170120P00095000 P 01/20/17 95.0 25.65 27.00
STT 170120P00100000 P 01/20/17 100.0 29.85 32.20
STT 170120P00105000 P 01/20/17 105.0 34.60 37.40
STT 170120P00110000 P 01/20/17 110.0 39.40 42.60
STT 170120P00115000 P 01/20/17 115.0 45.50 47.30
STT 170217C00027500 C 02/17/17 27.5 41.00 42.90
STT 170217C00030000 C 02/17/17 30.0 37.15 41.10
STT 170217C00032500 C 02/17/17 32.5 34.55 39.00
STT 170217C00035000 C 02/17/17 35.0 32.50 35.75
STT 170217C00037500 C 02/17/17 37.5 30.05 34.00
STT 170217C00040000 C 02/17/17 40.0 27.90 31.40
STT 170217C00042500 C 02/17/17 42.5 25.95 28.65
STT 170217C00045000 C 02/17/17 45.0 23.50 26.25
STT 170217C00047500 C 02/17/17 47.5 21.10 22.65
STT 170217C00050000 C 02/17/17 50.0 19.25 19.90
STT 170217C00052500 C 02/17/17 52.5 16.90 17.60
STT 170217C00055000 C 02/17/17 55.0 14.75 15.40
STT 170217C00057500 C 02/17/17 57.5 12.55 13.25
STT 170217C00060000 C 02/17/17 60.0 10.45 11.20
STT 170217C00062500 C 02/17/17 62.5 8.45 9.25
STT 170217C00065000 C 02/17/17 65.0 6.65 7.20
STT 170217C00067500 C 02/17/17 67.5 5.05 5.65
STT 170217C00070000 C 02/17/17 70.0 3.75 4.10
STT 170217C00072500 C 02/17/17 72.5 2.55 3.05
STT 170217C00075000 C 02/17/17 75.0 1.81 2.08
STT 170217C00077500 C 02/17/17 77.5 1.19 1.40
STT 170217C00080000 C 02/17/17 80.0 0.64 0.94
STT 170217C00085000 C 02/17/17 85.0 0.13 0.56
STT 170217C00090000 C 02/17/17 90.0 0.01 0.23
STT 170217P00027500 P 02/17/17 27.5 0.01 0.16
STT 170217P00030000 P 02/17/17 30.0 0.03 0.23
STT 170217P00032500 P 02/17/17 32.5 0.12 0.29
STT 170217P00035000 P 02/17/17 35.0 0.16 0.37
STT 170217P00037500 P 02/17/17 37.5 0.19 0.47
STT 170217P00040000 P 02/17/17 40.0 0.24 0.52
STT 170217P00042500 P 02/17/17 42.5 0.30 0.60
STT 170217P00045000 P 02/17/17 45.0 0.38 0.66
STT 170217P00047500 P 02/17/17 47.5 0.48 0.76
STT 170217P00050000 P 02/17/17 50.0 0.62 0.91
STT 170217P00052500 P 02/17/17 52.5 0.79 1.10
STT 170217P00055000 P 02/17/17 55.0 1.03 1.43
STT 170217P00057500 P 02/17/17 57.5 1.32 1.76
STT 170217P00060000 P 02/17/17 60.0 1.90 2.10
STT 170217P00062500 P 02/17/17 62.5 2.46 2.74
STT 170217P00065000 P 02/17/17 65.0 2.99 3.55
STT 170217P00067500 P 02/17/17 67.5 4.10 4.50
STT 170217P00070000 P 02/17/17 70.0 5.00 5.60
STT 170217P00072500 P 02/17/17 72.5 6.30 7.00
STT 170217P00075000 P 02/17/17 75.0 7.95 8.65
STT 170217P00077500 P 02/17/17 77.5 9.80 10.50
STT 170217P00080000 P 02/17/17 80.0 11.85 12.55
STT 170217P00085000 P 02/17/17 85.0 16.45 17.00
STT 170217P00090000 P 02/17/17 90.0 20.35 22.15
STT 180119C00027500 C 01/19/18 27.5 39.50 44.00
STT 180119C00030000 C 01/19/18 30.0 36.70 41.40
STT 180119C00032500 C 01/19/18 32.5 34.15 39.00
STT 180119C00035000 C 01/19/18 35.0 32.90 35.25
STT 180119C00037500 C 01/19/18 37.5 30.55 32.90
STT 180119C00040000 C 01/19/18 40.0 27.00 31.50
STT 180119C00042500 C 01/19/18 42.5 26.65 27.75
STT 180119C00045000 C 01/19/18 45.0 24.10 25.50
STT 180119C00047500 C 01/19/18 47.5 22.30 23.35
STT 180119C00050000 C 01/19/18 50.0 20.25 21.25
STT 180119C00052500 C 01/19/18 52.5 18.15 19.30
STT 180119C00055000 C 01/19/18 55.0 16.15 17.30
STT 180119C00057500 C 01/19/18 57.5 14.30 15.50
STT 180119C00060000 C 01/19/18 60.0 12.55 13.70
STT 180119C00062500 C 01/19/18 62.5 10.90 12.10
STT 180119C00065000 C 01/19/18 65.0 9.40 10.50
STT 180119C00067500 C 01/19/18 67.5 8.00 8.85
STT 180119C00070000 C 01/19/18 70.0 6.70 7.55
STT 180119C00072500 C 01/19/18 72.5 5.55 6.30
STT 180119C00075000 C 01/19/18 75.0 4.55 5.10
STT 180119C00077500 C 01/19/18 77.5 3.75 4.30
STT 180119C00080000 C 01/19/18 80.0 2.93 3.75
STT 180119C00085000 C 01/19/18 85.0 1.75 2.61
STT 180119C00090000 C 01/19/18 90.0 1.12 1.56
STT 180119C00095000 C 01/19/18 95.0 0.47 1.16
STT 180119C00100000 C 01/19/18 100.0 0.20 0.72
STT 180119P00027500 P 01/19/18 27.5 0.38 0.69
STT 180119P00030000 P 01/19/18 30.0 0.47 0.85
STT 180119P00032500 P 01/19/18 32.5 0.59 1.05
STT 180119P00035000 P 01/19/18 35.0 0.77 1.25
STT 180119P00037500 P 01/19/18 37.5 0.90 1.48
STT 180119P00040000 P 01/19/18 40.0 1.10 1.50
STT 180119P00042500 P 01/19/18 42.5 1.34 1.67
STT 180119P00045000 P 01/19/18 45.0 1.62 1.97
STT 180119P00047500 P 01/19/18 47.5 1.96 2.69
STT 180119P00050000 P 01/19/18 50.0 2.36 3.15
STT 180119P00052500 P 01/19/18 52.5 2.82 3.70
STT 180119P00055000 P 01/19/18 55.0 3.35 4.25
STT 180119P00057500 P 01/19/18 57.5 3.95 4.95
STT 180119P00060000 P 01/19/18 60.0 4.70 5.60
STT 180119P00062500 P 01/19/18 62.5 5.50 6.45
STT 180119P00065000 P 01/19/18 65.0 6.45 7.50
STT 180119P00067500 P 01/19/18 67.5 7.75 8.55
STT 180119P00070000 P 01/19/18 70.0 8.65 9.80
STT 180119P00072500 P 01/19/18 72.5 9.90 11.15
STT 180119P00075000 P 01/19/18 75.0 11.35 12.65
STT 180119P00077500 P 01/19/18 77.5 12.90 14.25
STT 180119P00080000 P 01/19/18 80.0 14.55 16.00
STT 180119P00085000 P 01/19/18 85.0 18.35 19.70
STT 180119P00090000 P 01/19/18 90.0 22.50 23.70
STT 180119P00095000 P 01/19/18 95.0 27.00 28.05
STT 180119P00100000 P 01/19/18 100.0 31.75 32.90

OPRA data is delayed 15 minutes.