Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Bb And T Corporation (BBT)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BBT 180316C00026000 C Mar 16, 2018 26.0 27.65 30.65
BBT 180316C00027000 C Mar 16, 2018 27.0 25.70 30.05
BBT 180316C00028000 C Mar 16, 2018 28.0 24.75 29.35
BBT 180316C00029000 C Mar 16, 2018 29.0 23.80 28.10
BBT 180316C00030000 C Mar 16, 2018 30.0 22.80 27.15
BBT 180316C00031000 C Mar 16, 2018 31.0 21.70 26.05
BBT 180316C00032000 C Mar 16, 2018 32.0 20.80 25.30
BBT 180316C00033000 C Mar 16, 2018 33.0 20.65 24.40
BBT 180316C00034000 C Mar 16, 2018 34.0 18.75 23.30
BBT 180316C00035000 C Mar 16, 2018 35.0 17.70 22.25
BBT 180316C00036000 C Mar 16, 2018 36.0 16.75 21.25
BBT 180316C00037000 C Mar 16, 2018 37.0 15.75 20.15
BBT 180316C00038000 C Mar 16, 2018 38.0 14.70 19.25
BBT 180316C00039000 C Mar 16, 2018 39.0 13.75 18.05
BBT 180316C00040000 C Mar 16, 2018 40.0 12.85 17.15
BBT 180316C00041000 C Mar 16, 2018 41.0 11.80 16.10
BBT 180316C00042000 C Mar 16, 2018 42.0 10.80 15.30
BBT 180316C00043000 C Mar 16, 2018 43.0 9.80 14.20
BBT 180316C00044000 C Mar 16, 2018 44.0 10.55 11.65
BBT 180316C00045000 C Mar 16, 2018 45.0 9.85 10.70
BBT 180316C00046000 C Mar 16, 2018 46.0 6.85 11.20
BBT 180316C00047000 C Mar 16, 2018 47.0 5.75 10.25
BBT 180316C00048000 C Mar 16, 2018 48.0 6.70 7.40
BBT 180316C00049000 C Mar 16, 2018 49.0 6.05 6.40
BBT 180316C00050000 C Mar 16, 2018 50.0 5.10 5.50
BBT 180316C00052500 C Mar 16, 2018 52.5 2.90 3.10
BBT 180316C00055000 C Mar 16, 2018 55.0 1.14 1.20
BBT 180316C00057500 C Mar 16, 2018 57.5 0.26 0.32
BBT 180316C00060000 C Mar 16, 2018 60.0 0.00 0.08
BBT 180316C00062500 C Mar 16, 2018 62.5 0.00 0.05
BBT 180316C00065000 C Mar 16, 2018 65.0 0.00 0.04
BBT 180316C00070000 C Mar 16, 2018 70.0 0.00 0.04
BBT 180316P00026000 P Mar 16, 2018 26.0 0.00 0.04
BBT 180316P00027000 P Mar 16, 2018 27.0 0.00 0.03
BBT 180316P00028000 P Mar 16, 2018 28.0 0.00 0.03
BBT 180316P00029000 P Mar 16, 2018 29.0 0.00 0.04
BBT 180316P00030000 P Mar 16, 2018 30.0 0.00 0.03
BBT 180316P00031000 P Mar 16, 2018 31.0 0.00 0.03
BBT 180316P00032000 P Mar 16, 2018 32.0 0.00 0.05
BBT 180316P00033000 P Mar 16, 2018 33.0 0.00 0.05
BBT 180316P00034000 P Mar 16, 2018 34.0 0.00 0.08
BBT 180316P00035000 P Mar 16, 2018 35.0 0.00 0.08
BBT 180316P00036000 P Mar 16, 2018 36.0 0.00 0.08
BBT 180316P00037000 P Mar 16, 2018 37.0 0.00 0.09
BBT 180316P00038000 P Mar 16, 2018 38.0 0.00 0.09
BBT 180316P00039000 P Mar 16, 2018 39.0 0.00 0.09
BBT 180316P00040000 P Mar 16, 2018 40.0 0.00 0.09
BBT 180316P00041000 P Mar 16, 2018 41.0 0.00 0.10
BBT 180316P00042000 P Mar 16, 2018 42.0 0.02 0.09
BBT 180316P00043000 P Mar 16, 2018 43.0 0.00 0.08
BBT 180316P00044000 P Mar 16, 2018 44.0 0.00 0.08
BBT 180316P00045000 P Mar 16, 2018 45.0 0.00 0.08
BBT 180316P00046000 P Mar 16, 2018 46.0 0.00 0.10
BBT 180316P00047000 P Mar 16, 2018 47.0 0.07 0.11
BBT 180316P00048000 P Mar 16, 2018 48.0 0.10 0.13
BBT 180316P00049000 P Mar 16, 2018 49.0 0.11 0.15
BBT 180316P00050000 P Mar 16, 2018 50.0 0.15 0.19
BBT 180316P00052500 P Mar 16, 2018 52.5 0.37 0.45
BBT 180316P00055000 P Mar 16, 2018 55.0 1.06 1.16
BBT 180316P00057500 P Mar 16, 2018 57.5 2.53 2.91
BBT 180316P00060000 P Mar 16, 2018 60.0 3.65 5.90
BBT 180316P00062500 P Mar 16, 2018 62.5 5.75 9.75
BBT 180316P00065000 P Mar 16, 2018 65.0 8.05 12.40
BBT 180316P00070000 P Mar 16, 2018 70.0 14.65 15.55
BBT 180615C00029000 C Jun 15, 2018 29.0 24.60 27.95
BBT 180615C00030000 C Jun 15, 2018 30.0 23.05 27.40
BBT 180615C00031000 C Jun 15, 2018 31.0 22.00 26.40
BBT 180615C00032000 C Jun 15, 2018 32.0 21.10 25.40
BBT 180615C00033000 C Jun 15, 2018 33.0 20.20 24.40
BBT 180615C00034000 C Jun 15, 2018 34.0 19.05 23.60
BBT 180615C00035000 C Jun 15, 2018 35.0 18.10 22.60
BBT 180615C00036000 C Jun 15, 2018 36.0 17.00 21.60
BBT 180615C00037000 C Jun 15, 2018 37.0 16.00 20.45
BBT 180615C00038000 C Jun 15, 2018 38.0 15.90 19.60
BBT 180615C00039000 C Jun 15, 2018 39.0 14.05 18.60
BBT 180615C00040000 C Jun 15, 2018 40.0 13.15 17.60
BBT 180615C00041000 C Jun 15, 2018 41.0 12.25 16.75
BBT 180615C00042000 C Jun 15, 2018 42.0 11.00 15.40
BBT 180615C00043000 C Jun 15, 2018 43.0 11.55 13.05
BBT 180615C00044000 C Jun 15, 2018 44.0 10.40 12.60
BBT 180615C00045000 C Jun 15, 2018 45.0 10.05 11.20
BBT 180615C00046000 C Jun 15, 2018 46.0 9.25 10.25
BBT 180615C00047000 C Jun 15, 2018 47.0 8.45 8.90
BBT 180615C00048000 C Jun 15, 2018 48.0 7.55 7.95
BBT 180615C00049000 C Jun 15, 2018 49.0 6.65 7.10
BBT 180615C00050000 C Jun 15, 2018 50.0 5.80 6.20
BBT 180615C00052500 C Jun 15, 2018 52.5 3.95 4.15
BBT 180615C00055000 C Jun 15, 2018 55.0 2.43 2.51
BBT 180615C00057500 C Jun 15, 2018 57.5 1.34 1.41
BBT 180615C00060000 C Jun 15, 2018 60.0 0.68 0.74
BBT 180615C00062500 C Jun 15, 2018 62.5 0.26 0.39
BBT 180615C00065000 C Jun 15, 2018 65.0 0.00 0.19
BBT 180615C00070000 C Jun 15, 2018 70.0 0.00 0.14
BBT 180615P00029000 P Jun 15, 2018 29.0 0.00 0.51
BBT 180615P00030000 P Jun 15, 2018 30.0 0.00 0.58
BBT 180615P00031000 P Jun 15, 2018 31.0 0.00 0.27
BBT 180615P00032000 P Jun 15, 2018 32.0 0.00 0.30
BBT 180615P00033000 P Jun 15, 2018 33.0 0.00 0.33
BBT 180615P00034000 P Jun 15, 2018 34.0 0.00 0.26
BBT 180615P00035000 P Jun 15, 2018 35.0 0.00 0.33
BBT 180615P00036000 P Jun 15, 2018 36.0 0.00 0.30
BBT 180615P00037000 P Jun 15, 2018 37.0 0.10 0.39
BBT 180615P00038000 P Jun 15, 2018 38.0 0.12 0.20
BBT 180615P00039000 P Jun 15, 2018 39.0 0.13 0.26
BBT 180615P00040000 P Jun 15, 2018 40.0 0.16 0.23
BBT 180615P00041000 P Jun 15, 2018 41.0 0.17 0.25
BBT 180615P00042000 P Jun 15, 2018 42.0 0.21 0.28
BBT 180615P00043000 P Jun 15, 2018 43.0 0.24 0.32
BBT 180615P00044000 P Jun 15, 2018 44.0 0.29 0.41
BBT 180615P00045000 P Jun 15, 2018 45.0 0.33 0.43
BBT 180615P00046000 P Jun 15, 2018 46.0 0.40 0.47
BBT 180615P00047000 P Jun 15, 2018 47.0 0.48 0.56
BBT 180615P00048000 P Jun 15, 2018 48.0 0.57 0.66
BBT 180615P00049000 P Jun 15, 2018 49.0 0.70 0.80
BBT 180615P00050000 P Jun 15, 2018 50.0 0.89 0.98
BBT 180615P00052500 P Jun 15, 2018 52.5 1.49 1.59
BBT 180615P00055000 P Jun 15, 2018 55.0 2.46 2.55
BBT 180615P00057500 P Jun 15, 2018 57.5 3.70 4.00
BBT 180615P00060000 P Jun 15, 2018 60.0 5.45 5.85
BBT 180615P00062500 P Jun 15, 2018 62.5 7.60 8.70
BBT 180615P00065000 P Jun 15, 2018 65.0 7.80 12.35
BBT 180615P00070000 P Jun 15, 2018 70.0 13.45 17.25
BBT 180921C00040000 C Sep 21, 2018 40.0 15.00 16.35
BBT 180921C00045000 C Sep 21, 2018 45.0 10.60 11.10
BBT 180921C00050000 C Sep 21, 2018 50.0 6.55 6.95
BBT 180921C00052500 C Sep 21, 2018 52.5 4.80 5.25
BBT 180921C00055000 C Sep 21, 2018 55.0 3.30 3.60
BBT 180921C00057500 C Sep 21, 2018 57.5 2.23 2.48
BBT 180921C00060000 C Sep 21, 2018 60.0 1.39 1.61
BBT 180921C00062500 C Sep 21, 2018 62.5 0.77 1.00
BBT 180921C00065000 C Sep 21, 2018 65.0 0.38 0.63
BBT 180921C00070000 C Sep 21, 2018 70.0 0.00 0.21
BBT 180921C00075000 C Sep 21, 2018 75.0 0.00 0.35
BBT 180921C00080000 C Sep 21, 2018 80.0 0.00 1.64
BBT 180921P00040000 P Sep 21, 2018 40.0 0.39 0.56
BBT 180921P00045000 P Sep 21, 2018 45.0 0.77 0.96
BBT 180921P00050000 P Sep 21, 2018 50.0 1.60 1.93
BBT 180921P00052500 P Sep 21, 2018 52.5 2.42 2.56
BBT 180921P00055000 P Sep 21, 2018 55.0 3.35 3.65
BBT 180921P00057500 P Sep 21, 2018 57.5 4.60 5.00
BBT 180921P00060000 P Sep 21, 2018 60.0 6.20 6.90
BBT 180921P00062500 P Sep 21, 2018 62.5 8.10 8.70
BBT 180921P00065000 P Sep 21, 2018 65.0 9.70 10.85
BBT 180921P00070000 P Sep 21, 2018 70.0 13.65 17.40
BBT 180921P00075000 P Sep 21, 2018 75.0 18.05 22.40
BBT 180921P00080000 P Sep 21, 2018 80.0 23.05 27.30
BBT 190118C00023000 C Jan 18, 2019 23.0 29.95 34.30
BBT 190118C00025000 C Jan 18, 2019 25.0 28.00 32.50
BBT 190118C00028000 C Jan 18, 2019 28.0 25.05 29.50
BBT 190118C00030000 C Jan 18, 2019 30.0 23.05 27.60
BBT 190118C00033000 C Jan 18, 2019 33.0 20.40 24.70
BBT 190118C00035000 C Jan 18, 2019 35.0 18.15 22.90
BBT 190118C00038000 C Jan 18, 2019 38.0 16.40 18.60
BBT 190118C00040000 C Jan 18, 2019 40.0 15.05 16.70
BBT 190118C00042000 C Jan 18, 2019 42.0 13.60 14.30
BBT 190118C00045000 C Jan 18, 2019 45.0 11.10 11.65
BBT 190118C00047000 C Jan 18, 2019 47.0 9.55 9.95
BBT 190118C00050000 C Jan 18, 2019 50.0 7.35 7.75
BBT 190118C00052500 C Jan 18, 2019 52.5 5.60 6.25
BBT 190118C00055000 C Jan 18, 2019 55.0 4.25 4.90
BBT 190118C00057500 C Jan 18, 2019 57.5 3.10 3.50
BBT 190118C00060000 C Jan 18, 2019 60.0 2.04 2.86
BBT 190118C00062500 C Jan 18, 2019 62.5 1.42 1.70
BBT 190118C00065000 C Jan 18, 2019 65.0 0.91 1.45
BBT 190118C00070000 C Jan 18, 2019 70.0 0.27 0.60
BBT 190118C00075000 C Jan 18, 2019 75.0 0.00 0.55
BBT 190118P00023000 P Jan 18, 2019 23.0 0.13 0.60
BBT 190118P00025000 P Jan 18, 2019 25.0 0.12 0.46
BBT 190118P00028000 P Jan 18, 2019 28.0 0.07 0.45
BBT 190118P00030000 P Jan 18, 2019 30.0 0.33 0.58
BBT 190118P00033000 P Jan 18, 2019 33.0 0.37 0.64
BBT 190118P00035000 P Jan 18, 2019 35.0 0.49 0.72
BBT 190118P00038000 P Jan 18, 2019 38.0 0.68 0.90
BBT 190118P00040000 P Jan 18, 2019 40.0 0.89 1.04
BBT 190118P00042000 P Jan 18, 2019 42.0 1.08 1.26
BBT 190118P00045000 P Jan 18, 2019 45.0 1.50 1.59
BBT 190118P00047000 P Jan 18, 2019 47.0 1.71 2.17
BBT 190118P00050000 P Jan 18, 2019 50.0 2.48 2.73
BBT 190118P00052500 P Jan 18, 2019 52.5 3.45 3.55
BBT 190118P00055000 P Jan 18, 2019 55.0 4.45 4.60
BBT 190118P00057500 P Jan 18, 2019 57.5 5.40 6.00
BBT 190118P00060000 P Jan 18, 2019 60.0 6.90 8.45
BBT 190118P00062500 P Jan 18, 2019 62.5 8.75 10.95
BBT 190118P00065000 P Jan 18, 2019 65.0 10.65 11.35
BBT 190118P00070000 P Jan 18, 2019 70.0 13.85 16.80
BBT 190118P00075000 P Jan 18, 2019 75.0 18.25 22.25
BBT 200117C00025000 C Jan 17, 2020 25.0 27.80 32.50
BBT 200117C00028000 C Jan 17, 2020 28.0 25.05 29.45
BBT 200117C00030000 C Jan 17, 2020 30.0 23.15 27.75
BBT 200117C00033000 C Jan 17, 2020 33.0 20.55 24.75
BBT 200117C00035000 C Jan 17, 2020 35.0 19.30 21.75
BBT 200117C00038000 C Jan 17, 2020 38.0 16.40 19.75
BBT 200117C00040000 C Jan 17, 2020 40.0 15.25 16.70
BBT 200117C00043000 C Jan 17, 2020 43.0 13.00 14.10
BBT 200117C00045000 C Jan 17, 2020 45.0 11.20 12.85
BBT 200117C00047000 C Jan 17, 2020 47.0 10.00 11.05
BBT 200117C00050000 C Jan 17, 2020 50.0 8.30 9.20
BBT 200117C00052500 C Jan 17, 2020 52.5 6.55 8.00
BBT 200117C00055000 C Jan 17, 2020 55.0 5.80 6.35
BBT 200117C00057500 C Jan 17, 2020 57.5 4.35 5.15
BBT 200117C00060000 C Jan 17, 2020 60.0 2.96 4.25
BBT 200117C00062500 C Jan 17, 2020 62.5 2.31 3.40
BBT 200117C00065000 C Jan 17, 2020 65.0 1.86 2.79
BBT 200117C00070000 C Jan 17, 2020 70.0 0.92 1.81
BBT 200117C00075000 C Jan 17, 2020 75.0 0.45 1.21
BBT 200117P00025000 P Jan 17, 2020 25.0 0.11 0.60
BBT 200117P00028000 P Jan 17, 2020 28.0 0.19 2.99
BBT 200117P00030000 P Jan 17, 2020 30.0 0.35 0.90
BBT 200117P00033000 P Jan 17, 2020 33.0 0.56 1.34
BBT 200117P00035000 P Jan 17, 2020 35.0 0.73 1.62
BBT 200117P00038000 P Jan 17, 2020 38.0 1.07 1.77
BBT 200117P00040000 P Jan 17, 2020 40.0 1.38 2.06
BBT 200117P00043000 P Jan 17, 2020 43.0 1.86 2.65
BBT 200117P00045000 P Jan 17, 2020 45.0 2.21 2.96
BBT 200117P00047000 P Jan 17, 2020 47.0 2.71 3.50
BBT 200117P00050000 P Jan 17, 2020 50.0 3.30 4.40
BBT 200117P00052500 P Jan 17, 2020 52.5 4.20 5.45
BBT 200117P00055000 P Jan 17, 2020 55.0 5.95 6.50
BBT 200117P00057500 P Jan 17, 2020 57.5 7.10 8.00
BBT 200117P00060000 P Jan 17, 2020 60.0 8.50 9.50
BBT 200117P00062500 P Jan 17, 2020 62.5 9.95 11.25
BBT 200117P00065000 P Jan 17, 2020 65.0 11.55 13.30
BBT 200117P00070000 P Jan 17, 2020 70.0 15.55 17.10
BBT 200117P00075000 P Jan 17, 2020 75.0 19.95 21.40
OPRA data is delayed 15 minutes.