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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STT 170421C00042500 C 04/21/17 42.5 33.95 35.70
STT 170421C00045000 C 04/21/17 45.0 30.65 33.35
STT 170421C00050000 C 04/21/17 50.0 26.35 28.20
STT 170421C00055000 C 04/21/17 55.0 21.35 23.25
STT 170421C00060000 C 04/21/17 60.0 16.65 18.00
STT 170421C00065000 C 04/21/17 65.0 10.70 13.30
STT 170421C00070000 C 04/21/17 70.0 6.70 8.05
STT 170421C00072500 C 04/21/17 72.5 4.35 5.40
STT 170421C00075000 C 04/21/17 75.0 2.92 3.40
STT 170421C00077500 C 04/21/17 77.5 1.67 1.77
STT 170421C00080000 C 04/21/17 80.0 0.75 1.04
STT 170421C00082500 C 04/21/17 82.5 0.30 0.47
STT 170421C00085000 C 04/21/17 85.0 0.09 0.22
STT 170421C00087500 C 04/21/17 87.5 0.02 0.12
STT 170421C00090000 C 04/21/17 90.0 0.01 0.06
STT 170421C00095000 C 04/21/17 95.0 0.00 0.13
STT 170421C00100000 C 04/21/17 100.0 0.00 0.13
STT 170421C00105000 C 04/21/17 105.0 0.00 0.13
STT 170421C00110000 C 04/21/17 110.0 0.00 0.14
STT 170421C00115000 C 04/21/17 115.0 0.00 0.15
STT 170421C00120000 C 04/21/17 120.0 0.00 0.14
STT 170421P00042500 P 04/21/17 42.5 0.00 0.14
STT 170421P00045000 P 04/21/17 45.0 0.00 0.14
STT 170421P00050000 P 04/21/17 50.0 0.00 0.13
STT 170421P00055000 P 04/21/17 55.0 0.00 0.14
STT 170421P00060000 P 04/21/17 60.0 0.00 0.16
STT 170421P00065000 P 04/21/17 65.0 0.02 0.11
STT 170421P00070000 P 04/21/17 70.0 0.24 0.42
STT 170421P00072500 P 04/21/17 72.5 0.54 0.79
STT 170421P00075000 P 04/21/17 75.0 1.18 1.28
STT 170421P00077500 P 04/21/17 77.5 2.22 2.59
STT 170421P00080000 P 04/21/17 80.0 3.50 4.10
STT 170421P00082500 P 04/21/17 82.5 5.45 6.60
STT 170421P00085000 P 04/21/17 85.0 7.55 9.10
STT 170421P00087500 P 04/21/17 87.5 10.10 11.60
STT 170421P00090000 P 04/21/17 90.0 12.40 13.80
STT 170421P00095000 P 04/21/17 95.0 17.35 18.80
STT 170421P00100000 P 04/21/17 100.0 22.20 24.90
STT 170421P00105000 P 04/21/17 105.0 27.10 30.05
STT 170421P00110000 P 04/21/17 110.0 31.95 34.45
STT 170421P00115000 P 04/21/17 115.0 37.25 40.15
STT 170421P00120000 P 04/21/17 120.0 42.25 44.90
STT 170519C00035000 C 05/19/17 35.0 41.45 43.20
STT 170519C00037500 C 05/19/17 37.5 38.20 40.60
STT 170519C00040000 C 05/19/17 40.0 35.70 38.10
STT 170519C00042500 C 05/19/17 42.5 32.60 35.65
STT 170519C00045000 C 05/19/17 45.0 30.15 33.15
STT 170519C00047500 C 05/19/17 47.5 27.90 30.90
STT 170519C00050000 C 05/19/17 50.0 25.25 28.45
STT 170519C00055000 C 05/19/17 55.0 20.40 23.45
STT 170519C00060000 C 05/19/17 60.0 16.55 18.05
STT 170519C00062500 C 05/19/17 62.5 12.95 15.85
STT 170519C00065000 C 05/19/17 65.0 11.75 13.00
STT 170519C00067500 C 05/19/17 67.5 9.40 10.55
STT 170519C00070000 C 05/19/17 70.0 7.70 8.40
STT 170519C00072500 C 05/19/17 72.5 5.75 6.20
STT 170519C00075000 C 05/19/17 75.0 3.95 4.20
STT 170519C00077500 C 05/19/17 77.5 2.59 2.93
STT 170519C00080000 C 05/19/17 80.0 1.54 1.70
STT 170519C00082500 C 05/19/17 82.5 0.90 1.04
STT 170519C00085000 C 05/19/17 85.0 0.42 0.59
STT 170519C00087500 C 05/19/17 87.5 0.22 0.32
STT 170519C00090000 C 05/19/17 90.0 0.08 0.31
STT 170519C00095000 C 05/19/17 95.0 0.00 0.07
STT 170519C00100000 C 05/19/17 100.0 0.00 0.21
STT 170519C00105000 C 05/19/17 105.0 0.00 0.15
STT 170519C00110000 C 05/19/17 110.0 0.00 0.14
STT 170519C00115000 C 05/19/17 115.0 0.00 0.13
STT 170519P00035000 P 05/19/17 35.0 0.00 0.14
STT 170519P00037500 P 05/19/17 37.5 0.00 0.14
STT 170519P00040000 P 05/19/17 40.0 0.00 0.15
STT 170519P00042500 P 05/19/17 42.5 0.00 0.15
STT 170519P00045000 P 05/19/17 45.0 0.00 0.11
STT 170519P00047500 P 05/19/17 47.5 0.00 0.14
STT 170519P00050000 P 05/19/17 50.0 0.00 0.15
STT 170519P00055000 P 05/19/17 55.0 0.01 0.09
STT 170519P00060000 P 05/19/17 60.0 0.09 0.27
STT 170519P00062500 P 05/19/17 62.5 0.16 0.36
STT 170519P00065000 P 05/19/17 65.0 0.32 0.41
STT 170519P00067500 P 05/19/17 67.5 0.51 0.62
STT 170519P00070000 P 05/19/17 70.0 0.83 0.99
STT 170519P00072500 P 05/19/17 72.5 1.25 1.48
STT 170519P00075000 P 05/19/17 75.0 2.05 2.27
STT 170519P00077500 P 05/19/17 77.5 3.10 3.30
STT 170519P00080000 P 05/19/17 80.0 4.55 4.80
STT 170519P00082500 P 05/19/17 82.5 6.35 6.60
STT 170519P00085000 P 05/19/17 85.0 8.40 9.00
STT 170519P00087500 P 05/19/17 87.5 10.45 11.45
STT 170519P00090000 P 05/19/17 90.0 12.40 14.60
STT 170519P00095000 P 05/19/17 95.0 16.95 20.00
STT 170519P00100000 P 05/19/17 100.0 22.10 24.00
STT 170519P00105000 P 05/19/17 105.0 25.80 29.65
STT 170519P00110000 P 05/19/17 110.0 30.85 34.95
STT 170519P00115000 P 05/19/17 115.0 37.25 38.85
STT 170818C00040000 C 08/18/17 40.0 36.50 38.05
STT 170818C00042500 C 08/18/17 42.5 32.85 35.90
STT 170818C00045000 C 08/18/17 45.0 30.40 33.45
STT 170818C00047500 C 08/18/17 47.5 27.90 30.95
STT 170818C00050000 C 08/18/17 50.0 25.50 28.35
STT 170818C00055000 C 08/18/17 55.0 20.80 23.55
STT 170818C00060000 C 08/18/17 60.0 17.00 18.30
STT 170818C00065000 C 08/18/17 65.0 13.05 13.75
STT 170818C00070000 C 08/18/17 70.0 9.05 9.55
STT 170818C00072500 C 08/18/17 72.5 7.25 7.60
STT 170818C00075000 C 08/18/17 75.0 5.70 5.95
STT 170818C00077500 C 08/18/17 77.5 4.20 4.60
STT 170818C00080000 C 08/18/17 80.0 3.20 3.50
STT 170818C00082500 C 08/18/17 82.5 2.34 2.65
STT 170818C00085000 C 08/18/17 85.0 1.57 1.94
STT 170818C00087500 C 08/18/17 87.5 1.10 1.31
STT 170818C00090000 C 08/18/17 90.0 0.66 0.91
STT 170818C00095000 C 08/18/17 95.0 0.30 0.41
STT 170818C00100000 C 08/18/17 100.0 0.08 0.19
STT 170818C00105000 C 08/18/17 105.0 0.01 0.10
STT 170818C00110000 C 08/18/17 110.0 0.00 0.09
STT 170818C00115000 C 08/18/17 115.0 0.00 0.27
STT 170818C00120000 C 08/18/17 120.0 0.00 0.21
STT 170818P00040000 P 08/18/17 40.0 0.03 0.23
STT 170818P00042500 P 08/18/17 42.5 0.04 0.15
STT 170818P00045000 P 08/18/17 45.0 0.05 0.24
STT 170818P00047500 P 08/18/17 47.5 0.06 0.35
STT 170818P00050000 P 08/18/17 50.0 0.12 0.44
STT 170818P00055000 P 08/18/17 55.0 0.28 0.62
STT 170818P00060000 P 08/18/17 60.0 0.68 0.83
STT 170818P00065000 P 08/18/17 65.0 1.23 1.47
STT 170818P00070000 P 08/18/17 70.0 2.24 2.46
STT 170818P00072500 P 08/18/17 72.5 2.89 3.20
STT 170818P00075000 P 08/18/17 75.0 3.95 4.15
STT 170818P00077500 P 08/18/17 77.5 5.05 5.60
STT 170818P00080000 P 08/18/17 80.0 6.40 6.70
STT 170818P00082500 P 08/18/17 82.5 8.00 8.65
STT 170818P00085000 P 08/18/17 85.0 9.60 10.05
STT 170818P00087500 P 08/18/17 87.5 11.40 12.05
STT 170818P00090000 P 08/18/17 90.0 13.90 14.75
STT 170818P00095000 P 08/18/17 95.0 17.90 19.25
STT 170818P00100000 P 08/18/17 100.0 22.15 25.20
STT 170818P00105000 P 08/18/17 105.0 27.65 29.05
STT 170818P00110000 P 08/18/17 110.0 32.05 34.75
STT 170818P00115000 P 08/18/17 115.0 37.00 40.05
STT 170818P00120000 P 08/18/17 120.0 41.90 44.15
STT 171117C00045000 C 11/17/17 45.0 31.40 33.05
STT 171117C00047500 C 11/17/17 47.5 27.65 31.95
STT 171117C00050000 C 11/17/17 50.0 26.15 28.35
STT 171117C00055000 C 11/17/17 55.0 21.95 23.60
STT 171117C00060000 C 11/17/17 60.0 17.70 18.95
STT 171117C00065000 C 11/17/17 65.0 13.55 14.90
STT 171117C00070000 C 11/17/17 70.0 10.05 10.80
STT 171117C00072500 C 11/17/17 72.5 8.35 9.25
STT 171117C00075000 C 11/17/17 75.0 6.90 7.50
STT 171117C00077500 C 11/17/17 77.5 5.65 6.20
STT 171117C00080000 C 11/17/17 80.0 4.55 5.15
STT 171117C00082500 C 11/17/17 82.5 3.55 4.15
STT 171117C00085000 C 11/17/17 85.0 2.78 3.25
STT 171117C00087500 C 11/17/17 87.5 2.07 2.55
STT 171117C00090000 C 11/17/17 90.0 1.58 2.07
STT 171117C00095000 C 11/17/17 95.0 0.87 1.10
STT 171117C00100000 C 11/17/17 100.0 0.47 0.62
STT 171117C00105000 C 11/17/17 105.0 0.18 0.38
STT 171117C00110000 C 11/17/17 110.0 0.05 0.41
STT 171117C00115000 C 11/17/17 115.0 0.00 0.30
STT 171117P00045000 P 11/17/17 45.0 0.29 0.74
STT 171117P00047500 P 11/17/17 47.5 0.40 0.85
STT 171117P00050000 P 11/17/17 50.0 0.62 0.93
STT 171117P00055000 P 11/17/17 55.0 0.94 1.27
STT 171117P00060000 P 11/17/17 60.0 1.50 1.80
STT 171117P00065000 P 11/17/17 65.0 2.34 2.70
STT 171117P00070000 P 11/17/17 70.0 3.65 3.95
STT 171117P00072500 P 11/17/17 72.5 4.35 4.80
STT 171117P00075000 P 11/17/17 75.0 5.45 5.85
STT 171117P00077500 P 11/17/17 77.5 6.55 7.05
STT 171117P00080000 P 11/17/17 80.0 8.05 8.35
STT 171117P00082500 P 11/17/17 82.5 9.40 9.95
STT 171117P00085000 P 11/17/17 85.0 10.75 11.70
STT 171117P00087500 P 11/17/17 87.5 12.50 13.85
STT 171117P00090000 P 11/17/17 90.0 14.60 15.60
STT 171117P00095000 P 11/17/17 95.0 18.65 19.80
STT 171117P00100000 P 11/17/17 100.0 23.10 24.55
STT 171117P00105000 P 11/17/17 105.0 27.60 29.40
STT 171117P00110000 P 11/17/17 110.0 31.55 35.30
STT 171117P00115000 P 11/17/17 115.0 37.40 39.35
STT 180119C00027500 C 01/19/18 27.5 48.85 51.05
STT 180119C00030000 C 01/19/18 30.0 45.00 49.50
STT 180119C00032500 C 01/19/18 32.5 42.50 47.00
STT 180119C00035000 C 01/19/18 35.0 40.00 44.50
STT 180119C00037500 C 01/19/18 37.5 38.80 40.80
STT 180119C00040000 C 01/19/18 40.0 36.25 38.30
STT 180119C00042500 C 01/19/18 42.5 32.55 37.00
STT 180119C00045000 C 01/19/18 45.0 30.05 34.50
STT 180119C00047500 C 01/19/18 47.5 27.65 31.90
STT 180119C00050000 C 01/19/18 50.0 25.95 28.35
STT 180119C00052500 C 01/19/18 52.5 24.55 27.20
STT 180119C00055000 C 01/19/18 55.0 22.40 23.75
STT 180119C00057500 C 01/19/18 57.5 20.00 21.55
STT 180119C00060000 C 01/19/18 60.0 18.10 19.35
STT 180119C00062500 C 01/19/18 62.5 16.10 17.40
STT 180119C00065000 C 01/19/18 65.0 14.20 15.50
STT 180119C00067500 C 01/19/18 67.5 12.35 13.45
STT 180119C00070000 C 01/19/18 70.0 10.70 11.30
STT 180119C00072500 C 01/19/18 72.5 9.10 9.75
STT 180119C00075000 C 01/19/18 75.0 7.70 8.25
STT 180119C00077500 C 01/19/18 77.5 6.40 6.95
STT 180119C00080000 C 01/19/18 80.0 5.30 5.75
STT 180119C00082500 C 01/19/18 82.5 4.50 4.90
STT 180119C00085000 C 01/19/18 85.0 3.25 3.95
STT 180119C00087500 C 01/19/18 87.5 2.64 3.20
STT 180119C00090000 C 01/19/18 90.0 2.10 2.41
STT 180119C00095000 C 01/19/18 95.0 1.11 1.57
STT 180119C00100000 C 01/19/18 100.0 0.72 0.97
STT 180119C00105000 C 01/19/18 105.0 0.32 0.80
STT 180119C00110000 C 01/19/18 110.0 0.18 0.45
STT 180119C00115000 C 01/19/18 115.0 0.07 0.41
STT 180119P00027500 P 01/19/18 27.5 0.03 0.44
STT 180119P00030000 P 01/19/18 30.0 0.06 0.47
STT 180119P00032500 P 01/19/18 32.5 0.08 0.53
STT 180119P00035000 P 01/19/18 35.0 0.15 0.58
STT 180119P00037500 P 01/19/18 37.5 0.21 0.59
STT 180119P00040000 P 01/19/18 40.0 0.29 0.69
STT 180119P00042500 P 01/19/18 42.5 0.37 0.84
STT 180119P00045000 P 01/19/18 45.0 0.49 0.95
STT 180119P00047500 P 01/19/18 47.5 0.61 1.11
STT 180119P00050000 P 01/19/18 50.0 0.77 1.27
STT 180119P00052500 P 01/19/18 52.5 1.07 1.47
STT 180119P00055000 P 01/19/18 55.0 1.48 1.67
STT 180119P00057500 P 01/19/18 57.5 1.76 2.03
STT 180119P00060000 P 01/19/18 60.0 2.13 2.35
STT 180119P00062500 P 01/19/18 62.5 2.56 2.73
STT 180119P00065000 P 01/19/18 65.0 3.10 3.45
STT 180119P00067500 P 01/19/18 67.5 3.70 4.10
STT 180119P00070000 P 01/19/18 70.0 4.50 4.85
STT 180119P00072500 P 01/19/18 72.5 5.40 5.85
STT 180119P00075000 P 01/19/18 75.0 6.45 6.90
STT 180119P00077500 P 01/19/18 77.5 7.65 8.10
STT 180119P00080000 P 01/19/18 80.0 8.80 9.45
STT 180119P00082500 P 01/19/18 82.5 10.30 10.90
STT 180119P00085000 P 01/19/18 85.0 11.90 12.60
STT 180119P00087500 P 01/19/18 87.5 13.30 14.50
STT 180119P00090000 P 01/19/18 90.0 15.20 16.35
STT 180119P00095000 P 01/19/18 95.0 19.05 20.40
STT 180119P00100000 P 01/19/18 100.0 23.45 24.75
STT 180119P00105000 P 01/19/18 105.0 28.05 29.55
STT 180119P00110000 P 01/19/18 110.0 31.00 35.50
STT 180119P00115000 P 01/19/18 115.0 36.00 40.50
STT 190118C00040000 C 01/18/19 40.0 36.40 38.80
STT 190118C00042500 C 01/18/19 42.5 33.00 37.25
STT 190118C00045000 C 01/18/19 45.0 31.10 35.10
STT 190118C00047500 C 01/18/19 47.5 28.50 33.00
STT 190118C00050000 C 01/18/19 50.0 27.95 29.70
STT 190118C00055000 C 01/18/19 55.0 23.80 25.70
STT 190118C00060000 C 01/18/19 60.0 20.05 22.00
STT 190118C00062500 C 01/18/19 62.5 18.25 20.25
STT 190118C00065000 C 01/18/19 65.0 16.60 18.60
STT 190118C00067500 C 01/18/19 67.5 15.00 17.00
STT 190118C00070000 C 01/18/19 70.0 13.55 15.40
STT 190118C00072500 C 01/18/19 72.5 12.05 14.00
STT 190118C00075000 C 01/18/19 75.0 10.75 12.65
STT 190118C00077500 C 01/18/19 77.5 9.70 11.25
STT 190118C00080000 C 01/18/19 80.0 8.60 10.25
STT 190118C00082500 C 01/18/19 82.5 7.60 9.15
STT 190118C00085000 C 01/18/19 85.0 6.65 8.10
STT 190118C00087500 C 01/18/19 87.5 5.75 7.30
STT 190118C00090000 C 01/18/19 90.0 5.05 6.05
STT 190118C00095000 C 01/18/19 95.0 3.80 4.55
STT 190118C00100000 C 01/18/19 100.0 2.78 3.95
STT 190118C00105000 C 01/18/19 105.0 2.04 3.05
STT 190118C00110000 C 01/18/19 110.0 1.55 2.21
STT 190118C00115000 C 01/18/19 115.0 1.05 1.77
STT 190118P00040000 P 01/18/19 40.0 1.06 1.85
STT 190118P00042500 P 01/18/19 42.5 1.29 2.11
STT 190118P00045000 P 01/18/19 45.0 1.57 2.41
STT 190118P00047500 P 01/18/19 47.5 1.87 2.76
STT 190118P00050000 P 01/18/19 50.0 2.23 3.05
STT 190118P00055000 P 01/18/19 55.0 3.10 3.90
STT 190118P00060000 P 01/18/19 60.0 4.30 5.25
STT 190118P00062500 P 01/18/19 62.5 4.75 6.00
STT 190118P00065000 P 01/18/19 65.0 5.90 6.80
STT 190118P00067500 P 01/18/19 67.5 6.80 7.65
STT 190118P00070000 P 01/18/19 70.0 7.25 8.60
STT 190118P00072500 P 01/18/19 72.5 8.70 9.65
STT 190118P00075000 P 01/18/19 75.0 9.40 10.75
STT 190118P00077500 P 01/18/19 77.5 10.60 12.00
STT 190118P00080000 P 01/18/19 80.0 11.85 13.35
STT 190118P00082500 P 01/18/19 82.5 13.20 14.75
STT 190118P00085000 P 01/18/19 85.0 14.65 16.30
STT 190118P00087500 P 01/18/19 87.5 16.20 17.90
STT 190118P00090000 P 01/18/19 90.0 17.80 19.60
STT 190118P00095000 P 01/18/19 95.0 21.35 23.20
STT 190118P00100000 P 01/18/19 100.0 25.30 27.05
STT 190118P00105000 P 01/18/19 105.0 29.30 31.15
STT 190118P00110000 P 01/18/19 110.0 33.65 35.45
STT 190118P00115000 P 01/18/19 115.0 38.15 39.90

OPRA data is delayed 15 minutes.