Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bb And T Corporation (BBT)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBT 180518C00040000 C May 18, 2018 40.0 13.40 14.30
BBT 180518C00045000 C May 18, 2018 45.0 8.55 9.90
BBT 180518C00050000 C May 18, 2018 50.0 3.90 4.00
BBT 180518C00052500 C May 18, 2018 52.5 1.82 1.87
BBT 180518C00055000 C May 18, 2018 55.0 0.51 0.55
BBT 180518C00057500 C May 18, 2018 57.5 0.08 0.11
BBT 180518C00060000 C May 18, 2018 60.0 0.00 0.03
BBT 180518C00062500 C May 18, 2018 62.5 0.00 0.01
BBT 180518C00065000 C May 18, 2018 65.0 0.00 0.01
BBT 180518C00070000 C May 18, 2018 70.0 0.00 0.01
BBT 180518C00075000 C May 18, 2018 75.0 0.00 0.02
BBT 180518C00080000 C May 18, 2018 80.0 0.00 0.02
BBT 180518P00040000 P May 18, 2018 40.0 0.00 0.03
BBT 180518P00045000 P May 18, 2018 45.0 0.00 0.06
BBT 180518P00050000 P May 18, 2018 50.0 0.25 0.27
BBT 180518P00052500 P May 18, 2018 52.5 0.74 0.78
BBT 180518P00055000 P May 18, 2018 55.0 2.02 2.06
BBT 180518P00057500 P May 18, 2018 57.5 4.00 4.35
BBT 180518P00060000 P May 18, 2018 60.0 6.30 6.90
BBT 180518P00062500 P May 18, 2018 62.5 8.65 9.50
BBT 180518P00065000 P May 18, 2018 65.0 11.05 11.85
BBT 180518P00070000 P May 18, 2018 70.0 16.10 17.10
BBT 180518P00075000 P May 18, 2018 75.0 21.00 22.25
BBT 180518P00080000 P May 18, 2018 80.0 26.15 27.05
BBT 180615C00029000 C Jun 15, 2018 29.0 22.95 26.20
BBT 180615C00030000 C Jun 15, 2018 30.0 23.35 25.35
BBT 180615C00031000 C Jun 15, 2018 31.0 21.10 24.70
BBT 180615C00032000 C Jun 15, 2018 32.0 19.70 23.40
BBT 180615C00033000 C Jun 15, 2018 33.0 19.40 21.60
BBT 180615C00034000 C Jun 15, 2018 34.0 19.50 20.65
BBT 180615C00035000 C Jun 15, 2018 35.0 18.00 19.55
BBT 180615C00036000 C Jun 15, 2018 36.0 17.40 18.40
BBT 180615C00037000 C Jun 15, 2018 37.0 14.95 17.80
BBT 180615C00038000 C Jun 15, 2018 38.0 15.35 18.10
BBT 180615C00039000 C Jun 15, 2018 39.0 14.15 16.20
BBT 180615C00040000 C Jun 15, 2018 40.0 12.45 15.75
BBT 180615C00041000 C Jun 15, 2018 41.0 12.55 13.25
BBT 180615C00042000 C Jun 15, 2018 42.0 10.80 12.90
BBT 180615C00043000 C Jun 15, 2018 43.0 9.25 11.15
BBT 180615C00044000 C Jun 15, 2018 44.0 8.45 10.05
BBT 180615C00045000 C Jun 15, 2018 45.0 6.95 9.15
BBT 180615C00046000 C Jun 15, 2018 46.0 7.45 8.45
BBT 180615C00047000 C Jun 15, 2018 47.0 6.65 7.10
BBT 180615C00048000 C Jun 15, 2018 48.0 5.70 6.10
BBT 180615C00049000 C Jun 15, 2018 49.0 4.85 5.10
BBT 180615C00050000 C Jun 15, 2018 50.0 4.10 4.20
BBT 180615C00052500 C Jun 15, 2018 52.5 2.27 2.30
BBT 180615C00055000 C Jun 15, 2018 55.0 0.97 1.00
BBT 180615C00057500 C Jun 15, 2018 57.5 0.30 0.35
BBT 180615C00060000 C Jun 15, 2018 60.0 0.06 0.12
BBT 180615C00062500 C Jun 15, 2018 62.5 0.00 0.05
BBT 180615C00065000 C Jun 15, 2018 65.0 0.00 0.06
BBT 180615C00070000 C Jun 15, 2018 70.0 0.00 0.04
BBT 180615P00029000 P Jun 15, 2018 29.0 0.00 0.10
BBT 180615P00030000 P Jun 15, 2018 30.0 0.00 0.09
BBT 180615P00031000 P Jun 15, 2018 31.0 0.00 0.08
BBT 180615P00032000 P Jun 15, 2018 32.0 0.00 0.09
BBT 180615P00033000 P Jun 15, 2018 33.0 0.00 0.10
BBT 180615P00034000 P Jun 15, 2018 34.0 0.00 0.08
BBT 180615P00035000 P Jun 15, 2018 35.0 0.00 0.07
BBT 180615P00036000 P Jun 15, 2018 36.0 0.00 0.07
BBT 180615P00037000 P Jun 15, 2018 37.0 0.00 0.06
BBT 180615P00038000 P Jun 15, 2018 38.0 0.00 0.10
BBT 180615P00039000 P Jun 15, 2018 39.0 0.00 0.12
BBT 180615P00040000 P Jun 15, 2018 40.0 0.00 0.08
BBT 180615P00041000 P Jun 15, 2018 41.0 0.05 0.09
BBT 180615P00042000 P Jun 15, 2018 42.0 0.00 0.11
BBT 180615P00043000 P Jun 15, 2018 43.0 0.08 0.13
BBT 180615P00044000 P Jun 15, 2018 44.0 0.10 0.15
BBT 180615P00045000 P Jun 15, 2018 45.0 0.12 0.18
BBT 180615P00046000 P Jun 15, 2018 46.0 0.16 0.22
BBT 180615P00047000 P Jun 15, 2018 47.0 0.22 0.26
BBT 180615P00048000 P Jun 15, 2018 48.0 0.29 0.36
BBT 180615P00049000 P Jun 15, 2018 49.0 0.40 0.44
BBT 180615P00050000 P Jun 15, 2018 50.0 0.55 0.58
BBT 180615P00052500 P Jun 15, 2018 52.5 1.20 1.23
BBT 180615P00055000 P Jun 15, 2018 55.0 2.42 2.45
BBT 180615P00057500 P Jun 15, 2018 57.5 4.20 4.50
BBT 180615P00060000 P Jun 15, 2018 60.0 6.25 7.15
BBT 180615P00062500 P Jun 15, 2018 62.5 6.80 11.40
BBT 180615P00065000 P Jun 15, 2018 65.0 9.25 13.50
BBT 180615P00070000 P Jun 15, 2018 70.0 14.50 18.25
BBT 180921C00040000 C Sep 21, 2018 40.0 11.75 14.20
BBT 180921C00045000 C Sep 21, 2018 45.0 8.95 9.35
BBT 180921C00050000 C Sep 21, 2018 50.0 4.95 5.15
BBT 180921C00052500 C Sep 21, 2018 52.5 3.35 3.50
BBT 180921C00055000 C Sep 21, 2018 55.0 2.09 2.18
BBT 180921C00057500 C Sep 21, 2018 57.5 1.20 1.24
BBT 180921C00060000 C Sep 21, 2018 60.0 0.63 0.68
BBT 180921C00062500 C Sep 21, 2018 62.5 0.24 0.36
BBT 180921C00065000 C Sep 21, 2018 65.0 0.12 0.20
BBT 180921C00070000 C Sep 21, 2018 70.0 0.00 0.07
BBT 180921C00075000 C Sep 21, 2018 75.0 0.00 0.10
BBT 180921C00080000 C Sep 21, 2018 80.0 0.00 0.09
BBT 180921P00040000 P Sep 21, 2018 40.0 0.26 0.36
BBT 180921P00045000 P Sep 21, 2018 45.0 0.59 0.68
BBT 180921P00050000 P Sep 21, 2018 50.0 1.52 1.59
BBT 180921P00052500 P Sep 21, 2018 52.5 2.37 2.43
BBT 180921P00055000 P Sep 21, 2018 55.0 3.60 3.75
BBT 180921P00057500 P Sep 21, 2018 57.5 5.10 5.40
BBT 180921P00060000 P Sep 21, 2018 60.0 7.10 7.35
BBT 180921P00062500 P Sep 21, 2018 62.5 9.20 9.65
BBT 180921P00065000 P Sep 21, 2018 65.0 11.05 12.70
BBT 180921P00070000 P Sep 21, 2018 70.0 14.30 18.85
BBT 180921P00075000 P Sep 21, 2018 75.0 19.30 23.55
BBT 180921P00080000 P Sep 21, 2018 80.0 24.30 28.80
BBT 181221C00040000 C Dec 21, 2018 40.0 13.85 14.15
BBT 181221C00045000 C Dec 21, 2018 45.0 9.40 9.85
BBT 181221C00050000 C Dec 21, 2018 50.0 5.55 5.85
BBT 181221C00052500 C Dec 21, 2018 52.5 4.00 4.25
BBT 181221C00055000 C Dec 21, 2018 55.0 2.71 2.97
BBT 181221C00057500 C Dec 21, 2018 57.5 1.64 1.94
BBT 181221C00060000 C Dec 21, 2018 60.0 0.97 1.23
BBT 181221C00065000 C Dec 21, 2018 65.0 0.34 0.43
BBT 181221C00070000 C Dec 21, 2018 70.0 0.06 0.21
BBT 181221C00075000 C Dec 21, 2018 75.0 0.00 0.06
BBT 181221P00040000 P Dec 21, 2018 40.0 0.57 0.66
BBT 181221P00045000 P Dec 21, 2018 45.0 1.08 1.29
BBT 181221P00050000 P Dec 21, 2018 50.0 2.20 2.40
BBT 181221P00052500 P Dec 21, 2018 52.5 3.15 3.35
BBT 181221P00055000 P Dec 21, 2018 55.0 4.35 4.55
BBT 181221P00057500 P Dec 21, 2018 57.5 5.65 6.10
BBT 181221P00060000 P Dec 21, 2018 60.0 7.60 7.90
BBT 181221P00065000 P Dec 21, 2018 65.0 11.65 12.35
BBT 181221P00070000 P Dec 21, 2018 70.0 14.80 18.80
BBT 181221P00075000 P Dec 21, 2018 75.0 20.90 22.25
BBT 190118C00023000 C Jan 18, 2019 23.0 28.70 32.85
BBT 190118C00025000 C Jan 18, 2019 25.0 28.45 29.35
BBT 190118C00028000 C Jan 18, 2019 28.0 23.50 28.05
BBT 190118C00030000 C Jan 18, 2019 30.0 23.45 24.35
BBT 190118C00033000 C Jan 18, 2019 33.0 20.40 21.50
BBT 190118C00035000 C Jan 18, 2019 35.0 18.35 19.45
BBT 190118C00038000 C Jan 18, 2019 38.0 15.75 16.30
BBT 190118C00040000 C Jan 18, 2019 40.0 13.80 14.40
BBT 190118C00042000 C Jan 18, 2019 42.0 12.05 12.45
BBT 190118C00045000 C Jan 18, 2019 45.0 9.55 9.85
BBT 190118C00047000 C Jan 18, 2019 47.0 7.95 8.35
BBT 190118C00050000 C Jan 18, 2019 50.0 5.65 6.10
BBT 190118C00052500 C Jan 18, 2019 52.5 4.25 4.45
BBT 190118C00055000 C Jan 18, 2019 55.0 2.91 3.15
BBT 190118C00057500 C Jan 18, 2019 57.5 1.87 2.20
BBT 190118C00060000 C Jan 18, 2019 60.0 1.08 1.39
BBT 190118C00062500 C Jan 18, 2019 62.5 0.64 0.87
BBT 190118C00065000 C Jan 18, 2019 65.0 0.36 0.65
BBT 190118C00070000 C Jan 18, 2019 70.0 0.09 0.20
BBT 190118C00075000 C Jan 18, 2019 75.0 0.00 0.09
BBT 190118P00023000 P Jan 18, 2019 23.0 0.06 0.30
BBT 190118P00025000 P Jan 18, 2019 25.0 0.15 0.21
BBT 190118P00028000 P Jan 18, 2019 28.0 0.12 0.27
BBT 190118P00030000 P Jan 18, 2019 30.0 0.23 0.32
BBT 190118P00033000 P Jan 18, 2019 33.0 0.24 0.40
BBT 190118P00035000 P Jan 18, 2019 35.0 0.36 0.47
BBT 190118P00038000 P Jan 18, 2019 38.0 0.49 0.70
BBT 190118P00040000 P Jan 18, 2019 40.0 0.64 0.83
BBT 190118P00042000 P Jan 18, 2019 42.0 0.80 1.04
BBT 190118P00045000 P Jan 18, 2019 45.0 1.23 1.49
BBT 190118P00047000 P Jan 18, 2019 47.0 1.58 1.83
BBT 190118P00050000 P Jan 18, 2019 50.0 2.31 2.62
BBT 190118P00052500 P Jan 18, 2019 52.5 3.30 3.60
BBT 190118P00055000 P Jan 18, 2019 55.0 4.50 4.80
BBT 190118P00057500 P Jan 18, 2019 57.5 5.90 6.30
BBT 190118P00060000 P Jan 18, 2019 60.0 7.65 8.05
BBT 190118P00062500 P Jan 18, 2019 62.5 9.55 10.05
BBT 190118P00065000 P Jan 18, 2019 65.0 11.80 12.25
BBT 190118P00070000 P Jan 18, 2019 70.0 14.75 18.65
BBT 190118P00075000 P Jan 18, 2019 75.0 20.80 22.05
BBT 200117C00025000 C Jan 17, 2020 25.0 26.60 31.10
BBT 200117C00028000 C Jan 17, 2020 28.0 24.05 28.10
BBT 200117C00030000 C Jan 17, 2020 30.0 22.35 25.20
BBT 200117C00033000 C Jan 17, 2020 33.0 20.30 21.55
BBT 200117C00035000 C Jan 17, 2020 35.0 18.25 19.40
BBT 200117C00038000 C Jan 17, 2020 38.0 16.10 16.80
BBT 200117C00040000 C Jan 17, 2020 40.0 14.45 15.10
BBT 200117C00043000 C Jan 17, 2020 43.0 12.05 12.75
BBT 200117C00045000 C Jan 17, 2020 45.0 10.65 11.15
BBT 200117C00047000 C Jan 17, 2020 47.0 9.30 9.85
BBT 200117C00050000 C Jan 17, 2020 50.0 7.35 8.00
BBT 200117C00052500 C Jan 17, 2020 52.5 6.05 6.60
BBT 200117C00055000 C Jan 17, 2020 55.0 4.80 5.35
BBT 200117C00057500 C Jan 17, 2020 57.5 3.80 4.25
BBT 200117C00060000 C Jan 17, 2020 60.0 2.95 3.40
BBT 200117C00062500 C Jan 17, 2020 62.5 2.26 2.69
BBT 200117C00065000 C Jan 17, 2020 65.0 1.69 2.08
BBT 200117C00070000 C Jan 17, 2020 70.0 0.90 1.30
BBT 200117C00075000 C Jan 17, 2020 75.0 0.00 0.90
BBT 200117P00025000 P Jan 17, 2020 25.0 0.30 0.60
BBT 200117P00028000 P Jan 17, 2020 28.0 0.50 0.85
BBT 200117P00030000 P Jan 17, 2020 30.0 0.65 0.92
BBT 200117P00033000 P Jan 17, 2020 33.0 0.88 1.14
BBT 200117P00035000 P Jan 17, 2020 35.0 1.00 1.38
BBT 200117P00038000 P Jan 17, 2020 38.0 1.41 1.62
BBT 200117P00040000 P Jan 17, 2020 40.0 1.73 1.96
BBT 200117P00043000 P Jan 17, 2020 43.0 2.28 2.52
BBT 200117P00045000 P Jan 17, 2020 45.0 2.73 3.05
BBT 200117P00047000 P Jan 17, 2020 47.0 3.35 3.55
BBT 200117P00050000 P Jan 17, 2020 50.0 4.30 4.65
BBT 200117P00052500 P Jan 17, 2020 52.5 5.40 5.65
BBT 200117P00055000 P Jan 17, 2020 55.0 6.60 6.90
BBT 200117P00057500 P Jan 17, 2020 57.5 7.95 8.30
BBT 200117P00060000 P Jan 17, 2020 60.0 9.50 9.85
BBT 200117P00062500 P Jan 17, 2020 62.5 11.20 11.60
BBT 200117P00065000 P Jan 17, 2020 65.0 13.00 13.45
BBT 200117P00070000 P Jan 17, 2020 70.0 17.00 17.70
BBT 200117P00075000 P Jan 17, 2020 75.0 21.40 22.20
OPRA data is delayed 15 minutes.