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 (2015-05-15)Premium Content

Suntrust Banks Inc (STI)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 150717C00023000 C 07/17/15 23.0 20.25 21.00
STI 150717C00024000 C 07/17/15 24.0 18.50 20.55
STI 150717C00025000 C 07/17/15 25.0 17.10 20.30
STI 150717C00026000 C 07/17/15 26.0 17.15 18.15
STI 150717C00027000 C 07/17/15 27.0 16.20 17.05
STI 150717C00028000 C 07/17/15 28.0 15.20 16.20
STI 150717C00029000 C 07/17/15 29.0 14.25 14.95
STI 150717C00030000 C 07/17/15 30.0 12.70 14.00
STI 150717C00031000 C 07/17/15 31.0 12.25 13.20
STI 150717C00032000 C 07/17/15 32.0 11.15 12.25
STI 150717C00033000 C 07/17/15 33.0 10.25 11.30
STI 150717C00034000 C 07/17/15 34.0 9.25 9.90
STI 150717C00035000 C 07/17/15 35.0 8.25 8.90
STI 150717C00036000 C 07/17/15 36.0 7.25 7.95
STI 150717C00037000 C 07/17/15 37.0 6.25 6.95
STI 150717C00038000 C 07/17/15 38.0 5.25 5.95
STI 150717C00039000 C 07/17/15 39.0 4.30 4.95
STI 150717C00040000 C 07/17/15 40.0 3.35 4.00
STI 150717C00041000 C 07/17/15 41.0 2.64 2.75
STI 150717C00042000 C 07/17/15 42.0 1.81 1.89
STI 150717C00043000 C 07/17/15 43.0 1.08 1.15
STI 150717C00044000 C 07/17/15 44.0 0.55 0.58
STI 150717C00045000 C 07/17/15 45.0 0.22 0.24
STI 150717C00046000 C 07/17/15 46.0 0.08 0.09
STI 150717C00047000 C 07/17/15 47.0 0.01 0.04
STI 150717C00048000 C 07/17/15 48.0 0.00 0.11
STI 150717C00049000 C 07/17/15 49.0 0.00 0.11
STI 150717C00050000 C 07/17/15 50.0 0.00 0.10
STI 150717P00023000 P 07/17/15 23.0 0.00 0.11
STI 150717P00024000 P 07/17/15 24.0 0.00 0.11
STI 150717P00025000 P 07/17/15 25.0 0.00 0.10
STI 150717P00026000 P 07/17/15 26.0 0.00 0.11
STI 150717P00027000 P 07/17/15 27.0 0.00 0.10
STI 150717P00028000 P 07/17/15 28.0 0.00 0.09
STI 150717P00029000 P 07/17/15 29.0 0.00 0.10
STI 150717P00030000 P 07/17/15 30.0 0.00 0.09
STI 150717P00031000 P 07/17/15 31.0 0.00 0.09
STI 150717P00032000 P 07/17/15 32.0 0.00 0.09
STI 150717P00033000 P 07/17/15 33.0 0.00 0.12
STI 150717P00034000 P 07/17/15 34.0 0.00 0.11
STI 150717P00035000 P 07/17/15 35.0 0.01 0.12
STI 150717P00036000 P 07/17/15 36.0 0.01 0.12
STI 150717P00037000 P 07/17/15 37.0 0.03 0.13
STI 150717P00038000 P 07/17/15 38.0 0.04 0.13
STI 150717P00039000 P 07/17/15 39.0 0.06 0.13
STI 150717P00040000 P 07/17/15 40.0 0.09 0.13
STI 150717P00041000 P 07/17/15 41.0 0.15 0.18
STI 150717P00042000 P 07/17/15 42.0 0.29 0.32
STI 150717P00043000 P 07/17/15 43.0 0.55 0.59
STI 150717P00044000 P 07/17/15 44.0 1.00 1.06
STI 150717P00045000 P 07/17/15 45.0 1.64 1.74
STI 150717P00046000 P 07/17/15 46.0 2.30 2.82
STI 150717P00047000 P 07/17/15 47.0 3.15 3.80
STI 150717P00048000 P 07/17/15 48.0 4.10 4.80
STI 150717P00049000 P 07/17/15 49.0 5.10 5.80
STI 150717P00050000 P 07/17/15 50.0 6.10 6.80
STI 150821C00035000 C 08/21/15 35.0 8.30 9.00
STI 150821C00036000 C 08/21/15 36.0 7.35 8.00
STI 150821C00037000 C 08/21/15 37.0 6.35 6.85
STI 150821C00038000 C 08/21/15 38.0 5.40 6.05
STI 150821C00039000 C 08/21/15 39.0 4.70 4.85
STI 150821C00040000 C 08/21/15 40.0 3.80 3.95
STI 150821C00041000 C 08/21/15 41.0 3.00 3.10
STI 150821C00042000 C 08/21/15 42.0 2.26 2.33
STI 150821C00043000 C 08/21/15 43.0 1.59 1.66
STI 150821C00044000 C 08/21/15 44.0 1.06 1.10
STI 150821C00045000 C 08/21/15 45.0 0.64 0.69
STI 150821C00046000 C 08/21/15 46.0 0.36 0.40
STI 150821C00047000 C 08/21/15 47.0 0.19 0.22
STI 150821C00048000 C 08/21/15 48.0 0.09 0.12
STI 150821C00049000 C 08/21/15 49.0 0.04 0.09
STI 150821C00050000 C 08/21/15 50.0 0.01 0.09
STI 150821C00055000 C 08/21/15 55.0 0.00 0.03
STI 150821C00060000 C 08/21/15 60.0 0.00 0.03
STI 150821C00065000 C 08/21/15 65.0 0.00 0.03
STI 150821P00035000 P 08/21/15 35.0 0.07 0.10
STI 150821P00036000 P 08/21/15 36.0 0.09 0.12
STI 150821P00037000 P 08/21/15 37.0 0.12 0.15
STI 150821P00038000 P 08/21/15 38.0 0.17 0.19
STI 150821P00039000 P 08/21/15 39.0 0.23 0.26
STI 150821P00040000 P 08/21/15 40.0 0.34 0.36
STI 150821P00041000 P 08/21/15 41.0 0.49 0.52
STI 150821P00042000 P 08/21/15 42.0 0.73 0.76
STI 150821P00043000 P 08/21/15 43.0 1.05 1.09
STI 150821P00044000 P 08/21/15 44.0 1.50 1.55
STI 150821P00045000 P 08/21/15 45.0 2.07 2.14
STI 150821P00046000 P 08/21/15 46.0 2.79 2.85
STI 150821P00047000 P 08/21/15 47.0 3.60 3.75
STI 150821P00048000 P 08/21/15 48.0 4.45 4.85
STI 150821P00049000 P 08/21/15 49.0 5.15 5.80
STI 150821P00050000 P 08/21/15 50.0 6.15 6.80
STI 150821P00055000 P 08/21/15 55.0 10.95 11.80
STI 150821P00060000 P 08/21/15 60.0 16.05 17.10
STI 150821P00065000 P 08/21/15 65.0 21.05 21.90
STI 151016C00023000 C 10/16/15 23.0 20.25 21.00
STI 151016C00024000 C 10/16/15 24.0 18.70 20.95
STI 151016C00025000 C 10/16/15 25.0 18.15 18.95
STI 151016C00026000 C 10/16/15 26.0 17.25 17.95
STI 151016C00027000 C 10/16/15 27.0 16.25 16.95
STI 151016C00028000 C 10/16/15 28.0 15.25 15.95
STI 151016C00029000 C 10/16/15 29.0 14.25 14.95
STI 151016C00030000 C 10/16/15 30.0 13.25 13.95
STI 151016C00031000 C 10/16/15 31.0 12.30 12.95
STI 151016C00032000 C 10/16/15 32.0 11.30 12.00
STI 151016C00033000 C 10/16/15 33.0 10.30 11.00
STI 151016C00034000 C 10/16/15 34.0 9.35 10.00
STI 151016C00035000 C 10/16/15 35.0 8.40 9.05
STI 151016C00036000 C 10/16/15 36.0 7.45 8.10
STI 151016C00037000 C 10/16/15 37.0 6.65 6.90
STI 151016C00038000 C 10/16/15 38.0 5.80 5.95
STI 151016C00039000 C 10/16/15 39.0 4.95 5.10
STI 151016C00040000 C 10/16/15 40.0 4.15 4.25
STI 151016C00041000 C 10/16/15 41.0 3.35 3.50
STI 151016C00042000 C 10/16/15 42.0 2.69 2.76
STI 151016C00043000 C 10/16/15 43.0 2.06 2.14
STI 151016C00044000 C 10/16/15 44.0 1.56 1.62
STI 151016C00045000 C 10/16/15 45.0 1.11 1.18
STI 151016C00046000 C 10/16/15 46.0 0.79 0.84
STI 151016C00047000 C 10/16/15 47.0 0.53 0.58
STI 151016C00048000 C 10/16/15 48.0 0.34 0.39
STI 151016C00049000 C 10/16/15 49.0 0.21 0.27
STI 151016C00050000 C 10/16/15 50.0 0.12 0.25
STI 151016P00023000 P 10/16/15 23.0 0.01 0.07
STI 151016P00024000 P 10/16/15 24.0 0.01 0.09
STI 151016P00025000 P 10/16/15 25.0 0.02 0.15
STI 151016P00026000 P 10/16/15 26.0 0.03 0.15
STI 151016P00027000 P 10/16/15 27.0 0.04 0.20
STI 151016P00028000 P 10/16/15 28.0 0.05 0.21
STI 151016P00029000 P 10/16/15 29.0 0.07 0.22
STI 151016P00030000 P 10/16/15 30.0 0.08 0.23
STI 151016P00031000 P 10/16/15 31.0 0.10 0.25
STI 151016P00032000 P 10/16/15 32.0 0.12 0.22
STI 151016P00033000 P 10/16/15 33.0 0.14 0.25
STI 151016P00034000 P 10/16/15 34.0 0.17 0.25
STI 151016P00035000 P 10/16/15 35.0 0.22 0.26
STI 151016P00036000 P 10/16/15 36.0 0.27 0.32
STI 151016P00037000 P 10/16/15 37.0 0.35 0.40
STI 151016P00038000 P 10/16/15 38.0 0.46 0.51
STI 151016P00039000 P 10/16/15 39.0 0.59 0.64
STI 151016P00040000 P 10/16/15 40.0 0.78 0.83
STI 151016P00041000 P 10/16/15 41.0 1.02 1.08
STI 151016P00042000 P 10/16/15 42.0 1.33 1.40
STI 151016P00043000 P 10/16/15 43.0 1.72 1.80
STI 151016P00044000 P 10/16/15 44.0 2.20 2.29
STI 151016P00045000 P 10/16/15 45.0 2.77 2.86
STI 151016P00046000 P 10/16/15 46.0 3.40 3.55
STI 151016P00047000 P 10/16/15 47.0 4.15 4.25
STI 151016P00048000 P 10/16/15 48.0 4.95 5.15
STI 151016P00049000 P 10/16/15 49.0 5.85 6.00
STI 151016P00050000 P 10/16/15 50.0 6.55 7.15
STI 160115C00018000 C 01/15/16 18.0 25.15 26.35
STI 160115C00020000 C 01/15/16 20.0 23.10 24.15
STI 160115C00023000 C 01/15/16 23.0 20.20 21.25
STI 160115C00024000 C 01/15/16 24.0 18.20 21.35
STI 160115C00025000 C 01/15/16 25.0 18.00 19.30
STI 160115C00026000 C 01/15/16 26.0 17.20 18.45
STI 160115C00027000 C 01/15/16 27.0 15.80 18.35
STI 160115C00028000 C 01/15/16 28.0 15.25 16.30
STI 160115C00029000 C 01/15/16 29.0 14.25 16.35
STI 160115C00030000 C 01/15/16 30.0 13.25 14.45
STI 160115C00031000 C 01/15/16 31.0 12.30 14.35
STI 160115C00032000 C 01/15/16 32.0 11.35 12.45
STI 160115C00033000 C 01/15/16 33.0 10.35 11.60
STI 160115C00034000 C 01/15/16 34.0 9.45 10.55
STI 160115C00035000 C 01/15/16 35.0 8.70 8.95
STI 160115C00036000 C 01/15/16 36.0 7.85 8.05
STI 160115C00037000 C 01/15/16 37.0 7.00 7.15
STI 160115C00038000 C 01/15/16 38.0 6.15 6.35
STI 160115C00039000 C 01/15/16 39.0 5.35 5.55
STI 160115C00040000 C 01/15/16 40.0 4.60 4.75
STI 160115C00041000 C 01/15/16 41.0 3.90 4.05
STI 160115C00042000 C 01/15/16 42.0 3.25 3.40
STI 160115C00043000 C 01/15/16 43.0 2.70 2.82
STI 160115C00044000 C 01/15/16 44.0 2.18 2.30
STI 160115C00045000 C 01/15/16 45.0 1.74 1.87
STI 160115C00046000 C 01/15/16 46.0 1.37 1.49
STI 160115C00047000 C 01/15/16 47.0 1.07 1.15
STI 160115C00048000 C 01/15/16 48.0 0.81 0.92
STI 160115C00049000 C 01/15/16 49.0 0.62 0.70
STI 160115C00050000 C 01/15/16 50.0 0.44 0.54
STI 160115C00055000 C 01/15/16 55.0 0.07 0.23
STI 160115C00060000 C 01/15/16 60.0 0.00 0.14
STI 160115P00018000 P 01/15/16 18.0 0.02 0.06
STI 160115P00020000 P 01/15/16 20.0 0.03 0.12
STI 160115P00023000 P 01/15/16 23.0 0.07 0.25
STI 160115P00024000 P 01/15/16 24.0 0.08 0.25
STI 160115P00025000 P 01/15/16 25.0 0.10 0.25
STI 160115P00026000 P 01/15/16 26.0 0.11 0.25
STI 160115P00027000 P 01/15/16 27.0 0.13 0.25
STI 160115P00028000 P 01/15/16 28.0 0.16 0.25
STI 160115P00029000 P 01/15/16 29.0 0.18 0.26
STI 160115P00030000 P 01/15/16 30.0 0.21 0.29
STI 160115P00031000 P 01/15/16 31.0 0.25 0.32
STI 160115P00032000 P 01/15/16 32.0 0.30 0.36
STI 160115P00033000 P 01/15/16 33.0 0.36 0.42
STI 160115P00034000 P 01/15/16 34.0 0.45 0.50
STI 160115P00035000 P 01/15/16 35.0 0.54 0.60
STI 160115P00036000 P 01/15/16 36.0 0.66 0.71
STI 160115P00037000 P 01/15/16 37.0 0.80 0.85
STI 160115P00038000 P 01/15/16 38.0 0.97 1.02
STI 160115P00039000 P 01/15/16 39.0 1.18 1.25
STI 160115P00040000 P 01/15/16 40.0 1.46 1.52
STI 160115P00041000 P 01/15/16 41.0 1.77 1.84
STI 160115P00042000 P 01/15/16 42.0 2.15 2.23
STI 160115P00043000 P 01/15/16 43.0 2.58 2.64
STI 160115P00044000 P 01/15/16 44.0 3.05 3.15
STI 160115P00045000 P 01/15/16 45.0 3.60 3.75
STI 160115P00046000 P 01/15/16 46.0 4.20 4.35
STI 160115P00047000 P 01/15/16 47.0 4.90 5.05
STI 160115P00048000 P 01/15/16 48.0 5.65 5.80
STI 160115P00049000 P 01/15/16 49.0 6.45 6.60
STI 160115P00050000 P 01/15/16 50.0 7.30 7.45
STI 160115P00055000 P 01/15/16 55.0 11.60 12.50
STI 160115P00060000 P 01/15/16 60.0 16.35 17.40
STI 170120C00020000 C 01/20/17 20.0 22.95 24.50
STI 170120C00023000 C 01/20/17 23.0 19.60 22.30
STI 170120C00025000 C 01/20/17 25.0 18.05 19.70
STI 170120C00028000 C 01/20/17 28.0 14.20 16.80
STI 170120C00030000 C 01/20/17 30.0 13.05 14.60
STI 170120C00033000 C 01/20/17 33.0 11.15 11.40
STI 170120C00035000 C 01/20/17 35.0 9.55 9.80
STI 170120C00037000 C 01/20/17 37.0 8.10 8.35
STI 170120C00040000 C 01/20/17 40.0 6.10 6.40
STI 170120C00042000 C 01/20/17 42.0 5.00 5.25
STI 170120C00045000 C 01/20/17 45.0 3.60 3.80
STI 170120C00047000 C 01/20/17 47.0 2.82 3.05
STI 170120C00050000 C 01/20/17 50.0 1.90 2.13
STI 170120C00055000 C 01/20/17 55.0 0.93 1.16
STI 170120P00020000 P 01/20/17 20.0 0.19 0.33
STI 170120P00023000 P 01/20/17 23.0 0.31 0.47
STI 170120P00025000 P 01/20/17 25.0 0.42 0.59
STI 170120P00028000 P 01/20/17 28.0 0.65 0.84
STI 170120P00030000 P 01/20/17 30.0 0.90 1.09
STI 170120P00033000 P 01/20/17 33.0 1.40 1.61
STI 170120P00035000 P 01/20/17 35.0 1.85 2.08
STI 170120P00037000 P 01/20/17 37.0 2.42 2.64
STI 170120P00040000 P 01/20/17 40.0 3.45 3.70
STI 170120P00042000 P 01/20/17 42.0 4.35 4.60
STI 170120P00045000 P 01/20/17 45.0 5.90 6.20
STI 170120P00047000 P 01/20/17 47.0 7.10 7.40
STI 170120P00050000 P 01/20/17 50.0 9.20 9.45
STI 170120P00055000 P 01/20/17 55.0 13.15 13.40

OPRA data is delayed 15 minutes.