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 (2014-08-15)Premium Content

Suntrust Banks Inc (STI)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 141122C00028000 C 11/22/14 28.0 8.70 9.50
STI 141122C00029000 C 11/22/14 29.0 7.70 8.50
STI 141122C00030000 C 11/22/14 30.0 6.75 7.50
STI 141122C00031000 C 11/22/14 31.0 5.75 6.55
STI 141122C00032000 C 11/22/14 32.0 4.75 5.25
STI 141122C00033000 C 11/22/14 33.0 3.80 4.55
STI 141122C00034000 C 11/22/14 34.0 2.89 3.60
STI 141122C00035000 C 11/22/14 35.0 2.04 2.57
STI 141122C00036000 C 11/22/14 36.0 1.28 1.35
STI 141122C00037000 C 11/22/14 37.0 0.70 0.74
STI 141122C00038000 C 11/22/14 38.0 0.33 0.35
STI 141122C00039000 C 11/22/14 39.0 0.13 0.18
STI 141122C00040000 C 11/22/14 40.0 0.01 0.16
STI 141122C00041000 C 11/22/14 41.0 0.00 0.05
STI 141122C00042000 C 11/22/14 42.0 0.00 0.10
STI 141122C00043000 C 11/22/14 43.0 0.00 0.13
STI 141122C00044000 C 11/22/14 44.0 0.00 0.12
STI 141122C00045000 C 11/22/14 45.0 0.00 0.11
STI 141122C00046000 C 11/22/14 46.0 0.00 0.09
STI 141122C00047000 C 11/22/14 47.0 0.00 0.08
STI 141122C00048000 C 11/22/14 48.0 0.00 0.06
STI 141122P00028000 P 11/22/14 28.0 0.00 0.14
STI 141122P00029000 P 11/22/14 29.0 0.03 0.15
STI 141122P00030000 P 11/22/14 30.0 0.01 0.15
STI 141122P00031000 P 11/22/14 31.0 0.02 0.16
STI 141122P00032000 P 11/22/14 32.0 0.04 0.19
STI 141122P00033000 P 11/22/14 33.0 0.04 0.19
STI 141122P00034000 P 11/22/14 34.0 0.14 0.20
STI 141122P00035000 P 11/22/14 35.0 0.32 0.34
STI 141122P00036000 P 11/22/14 36.0 0.56 0.59
STI 141122P00037000 P 11/22/14 37.0 0.96 1.01
STI 141122P00038000 P 11/22/14 38.0 1.54 1.64
STI 141122P00039000 P 11/22/14 39.0 1.97 2.44
STI 141122P00040000 P 11/22/14 40.0 2.67 3.35
STI 141122P00041000 P 11/22/14 41.0 3.50 4.35
STI 141122P00042000 P 11/22/14 42.0 4.45 5.35
STI 141122P00043000 P 11/22/14 43.0 5.40 6.35
STI 141122P00044000 P 11/22/14 44.0 6.40 7.35
STI 141122P00045000 P 11/22/14 45.0 7.40 8.35
STI 141122P00046000 P 11/22/14 46.0 8.40 9.35
STI 141122P00047000 P 11/22/14 47.0 8.10 11.45
STI 141122P00048000 P 11/22/14 48.0 10.10 11.65
STI 141220C00027000 C 12/20/14 27.0 9.70 10.70
STI 141220C00028000 C 12/20/14 28.0 8.60 9.60
STI 141220C00029000 C 12/20/14 29.0 7.70 8.70
STI 141220C00030000 C 12/20/14 30.0 6.75 7.75
STI 141220C00031000 C 12/20/14 31.0 5.75 6.55
STI 141220C00032000 C 12/20/14 32.0 4.80 5.60
STI 141220C00033000 C 12/20/14 33.0 3.90 4.60
STI 141220C00034000 C 12/20/14 34.0 3.00 3.70
STI 141220C00035000 C 12/20/14 35.0 2.19 2.36
STI 141220C00036000 C 12/20/14 36.0 1.50 1.60
STI 141220C00037000 C 12/20/14 37.0 0.95 1.02
STI 141220C00038000 C 12/20/14 38.0 0.56 0.61
STI 141220C00039000 C 12/20/14 39.0 0.29 0.34
STI 141220C00040000 C 12/20/14 40.0 0.15 0.25
STI 141220C00041000 C 12/20/14 41.0 0.07 0.17
STI 141220C00042000 C 12/20/14 42.0 0.02 0.19
STI 141220C00043000 C 12/20/14 43.0 0.00 0.09
STI 141220P00027000 P 12/20/14 27.0 0.02 0.25
STI 141220P00028000 P 12/20/14 28.0 0.03 0.24
STI 141220P00029000 P 12/20/14 29.0 0.05 0.20
STI 141220P00030000 P 12/20/14 30.0 0.06 0.25
STI 141220P00031000 P 12/20/14 31.0 0.08 0.25
STI 141220P00032000 P 12/20/14 32.0 0.11 0.29
STI 141220P00033000 P 12/20/14 33.0 0.16 0.35
STI 141220P00034000 P 12/20/14 34.0 0.39 0.44
STI 141220P00035000 P 12/20/14 35.0 0.62 0.66
STI 141220P00036000 P 12/20/14 36.0 0.93 0.98
STI 141220P00037000 P 12/20/14 37.0 1.37 1.45
STI 141220P00038000 P 12/20/14 38.0 1.98 2.05
STI 141220P00039000 P 12/20/14 39.0 2.34 2.82
STI 141220P00040000 P 12/20/14 40.0 2.95 3.70
STI 141220P00041000 P 12/20/14 41.0 3.80 4.60
STI 141220P00042000 P 12/20/14 42.0 4.75 5.60
STI 141220P00043000 P 12/20/14 43.0 5.75 6.55
STI 150117C00015000 C 01/17/15 15.0 20.90 23.55
STI 150117C00018000 C 01/17/15 18.0 17.00 20.80
STI 150117C00019000 C 01/17/15 19.0 16.60 19.90
STI 150117C00020000 C 01/17/15 20.0 16.35 17.90
STI 150117C00021000 C 01/17/15 21.0 14.60 17.90
STI 150117C00023000 C 01/17/15 23.0 13.45 14.85
STI 150117C00024000 C 01/17/15 24.0 12.35 13.95
STI 150117C00025000 C 01/17/15 25.0 11.35 12.95
STI 150117C00026000 C 01/17/15 26.0 10.35 11.95
STI 150117C00027000 C 01/17/15 27.0 9.70 10.65
STI 150117C00028000 C 01/17/15 28.0 8.65 9.55
STI 150117C00029000 C 01/17/15 29.0 7.60 8.55
STI 150117C00030000 C 01/17/15 30.0 6.75 7.55
STI 150117C00031000 C 01/17/15 31.0 5.80 6.65
STI 150117C00032000 C 01/17/15 32.0 4.90 5.65
STI 150117C00033000 C 01/17/15 33.0 4.00 4.70
STI 150117C00034000 C 01/17/15 34.0 3.15 3.85
STI 150117C00035000 C 01/17/15 35.0 2.44 2.99
STI 150117C00036000 C 01/17/15 36.0 1.79 2.22
STI 150117C00037000 C 01/17/15 37.0 1.25 1.66
STI 150117C00038000 C 01/17/15 38.0 0.83 1.09
STI 150117C00039000 C 01/17/15 39.0 0.52 0.58
STI 150117C00040000 C 01/17/15 40.0 0.31 0.46
STI 150117C00041000 C 01/17/15 41.0 0.19 0.33
STI 150117C00042000 C 01/17/15 42.0 0.10 0.24
STI 150117C00043000 C 01/17/15 43.0 0.04 0.16
STI 150117C00044000 C 01/17/15 44.0 0.02 0.14
STI 150117C00045000 C 01/17/15 45.0 0.02 0.15
STI 150117C00046000 C 01/17/15 46.0 0.00 0.15
STI 150117C00047000 C 01/17/15 47.0 0.00 0.14
STI 150117C00048000 C 01/17/15 48.0 0.00 0.14
STI 150117C00049000 C 01/17/15 49.0 0.00 0.14
STI 150117C00050000 C 01/17/15 50.0 0.00 0.14
STI 150117P00015000 P 01/17/15 15.0 0.00 0.05
STI 150117P00018000 P 01/17/15 18.0 0.00 0.05
STI 150117P00019000 P 01/17/15 19.0 0.00 0.06
STI 150117P00020000 P 01/17/15 20.0 0.00 0.12
STI 150117P00021000 P 01/17/15 21.0 0.01 0.18
STI 150117P00023000 P 01/17/15 23.0 0.01 0.21
STI 150117P00024000 P 01/17/15 24.0 0.03 0.21
STI 150117P00025000 P 01/17/15 25.0 0.04 0.18
STI 150117P00026000 P 01/17/15 26.0 0.04 0.23
STI 150117P00027000 P 01/17/15 27.0 0.04 0.21
STI 150117P00028000 P 01/17/15 28.0 0.06 0.25
STI 150117P00029000 P 01/17/15 29.0 0.08 0.28
STI 150117P00030000 P 01/17/15 30.0 0.11 0.29
STI 150117P00031000 P 01/17/15 31.0 0.15 0.35
STI 150117P00032000 P 01/17/15 32.0 0.21 0.38
STI 150117P00033000 P 01/17/15 33.0 0.37 0.49
STI 150117P00034000 P 01/17/15 34.0 0.52 0.69
STI 150117P00035000 P 01/17/15 35.0 0.85 0.96
STI 150117P00036000 P 01/17/15 36.0 1.11 1.33
STI 150117P00037000 P 01/17/15 37.0 1.65 1.77
STI 150117P00038000 P 01/17/15 38.0 2.24 2.33
STI 150117P00039000 P 01/17/15 39.0 2.44 3.05
STI 150117P00040000 P 01/17/15 40.0 3.15 3.85
STI 150117P00041000 P 01/17/15 41.0 3.95 4.80
STI 150117P00042000 P 01/17/15 42.0 4.85 5.70
STI 150117P00043000 P 01/17/15 43.0 5.80 6.80
STI 150117P00044000 P 01/17/15 44.0 6.65 7.60
STI 150117P00045000 P 01/17/15 45.0 7.65 8.55
STI 150117P00046000 P 01/17/15 46.0 8.65 9.55
STI 150117P00047000 P 01/17/15 47.0 9.65 10.75
STI 150117P00048000 P 01/17/15 48.0 10.60 11.90
STI 150117P00049000 P 01/17/15 49.0 10.30 13.60
STI 150117P00050000 P 01/17/15 50.0 12.30 13.85
STI 150417C00019000 C 04/17/15 19.0 17.40 18.85
STI 150417C00020000 C 04/17/15 20.0 15.65 18.90
STI 150417C00021000 C 04/17/15 21.0 14.60 16.95
STI 150417C00023000 C 04/17/15 23.0 13.35 14.95
STI 150417C00024000 C 04/17/15 24.0 12.25 13.90
STI 150417C00025000 C 04/17/15 25.0 11.35 12.95
STI 150417C00026000 C 04/17/15 26.0 10.40 11.95
STI 150417C00027000 C 04/17/15 27.0 9.75 10.75
STI 150417C00028000 C 04/17/15 28.0 8.70 9.60
STI 150417C00029000 C 04/17/15 29.0 7.85 8.75
STI 150417C00030000 C 04/17/15 30.0 6.90 7.70
STI 150417C00031000 C 04/17/15 31.0 6.00 6.75
STI 150417C00032000 C 04/17/15 32.0 5.10 5.90
STI 150417C00033000 C 04/17/15 33.0 4.40 5.05
STI 150417C00034000 C 04/17/15 34.0 3.65 4.10
STI 150417C00035000 C 04/17/15 35.0 3.00 3.55
STI 150417C00036000 C 04/17/15 36.0 2.39 2.60
STI 150417C00037000 C 04/17/15 37.0 1.85 2.00
STI 150417C00038000 C 04/17/15 38.0 1.44 1.62
STI 150417C00039000 C 04/17/15 39.0 1.08 1.29
STI 150417C00040000 C 04/17/15 40.0 0.79 0.93
STI 150417C00041000 C 04/17/15 41.0 0.57 0.69
STI 150417C00042000 C 04/17/15 42.0 0.38 0.55
STI 150417C00043000 C 04/17/15 43.0 0.25 0.51
STI 150417C00044000 C 04/17/15 44.0 0.13 0.38
STI 150417C00045000 C 04/17/15 45.0 0.09 0.31
STI 150417C00046000 C 04/17/15 46.0 0.07 0.29
STI 150417C00047000 C 04/17/15 47.0 0.04 0.25
STI 150417C00048000 C 04/17/15 48.0 0.02 0.25
STI 150417C00049000 C 04/17/15 49.0 0.01 0.23
STI 150417P00019000 P 04/17/15 19.0 0.02 0.25
STI 150417P00020000 P 04/17/15 20.0 0.02 0.25
STI 150417P00021000 P 04/17/15 21.0 0.02 0.25
STI 150417P00023000 P 04/17/15 23.0 0.06 0.25
STI 150417P00024000 P 04/17/15 24.0 0.08 0.27
STI 150417P00025000 P 04/17/15 25.0 0.11 0.29
STI 150417P00026000 P 04/17/15 26.0 0.11 0.32
STI 150417P00027000 P 04/17/15 27.0 0.18 0.35
STI 150417P00028000 P 04/17/15 28.0 0.23 0.43
STI 150417P00029000 P 04/17/15 29.0 0.29 0.46
STI 150417P00030000 P 04/17/15 30.0 0.38 0.55
STI 150417P00031000 P 04/17/15 31.0 0.51 0.75
STI 150417P00032000 P 04/17/15 32.0 0.70 0.81
STI 150417P00033000 P 04/17/15 33.0 0.84 1.07
STI 150417P00034000 P 04/17/15 34.0 1.13 1.31
STI 150417P00035000 P 04/17/15 35.0 1.31 1.68
STI 150417P00036000 P 04/17/15 36.0 1.83 2.03
STI 150417P00037000 P 04/17/15 37.0 2.11 2.60
STI 150417P00038000 P 04/17/15 38.0 2.61 3.15
STI 150417P00039000 P 04/17/15 39.0 3.20 3.80
STI 150417P00040000 P 04/17/15 40.0 3.85 4.50
STI 150417P00041000 P 04/17/15 41.0 4.55 5.25
STI 150417P00042000 P 04/17/15 42.0 5.50 6.30
STI 150417P00043000 P 04/17/15 43.0 6.15 7.10
STI 150417P00044000 P 04/17/15 44.0 7.10 7.95
STI 150417P00045000 P 04/17/15 45.0 8.00 8.85
STI 150417P00046000 P 04/17/15 46.0 8.95 9.80
STI 150417P00047000 P 04/17/15 47.0 9.85 10.80
STI 150417P00048000 P 04/17/15 48.0 10.80 11.85
STI 150417P00049000 P 04/17/15 49.0 11.55 13.10
STI 160115C00018000 C 01/15/16 18.0 17.55 20.35
STI 160115C00020000 C 01/15/16 20.0 15.55 18.35
STI 160115C00023000 C 01/15/16 23.0 13.45 15.05
STI 160115C00025000 C 01/15/16 25.0 11.50 13.10
STI 160115C00028000 C 01/15/16 28.0 8.60 10.50
STI 160115C00030000 C 01/15/16 30.0 7.45 8.50
STI 160115C00032000 C 01/15/16 32.0 6.00 6.45
STI 160115C00035000 C 01/15/16 35.0 4.10 4.90
STI 160115C00037000 C 01/15/16 37.0 3.05 3.85
STI 160115C00040000 C 01/15/16 40.0 1.90 2.18
STI 160115C00042000 C 01/15/16 42.0 1.31 1.80
STI 160115C00045000 C 01/15/16 45.0 0.69 1.21
STI 160115C00047000 C 01/15/16 47.0 0.39 0.91
STI 160115C00050000 C 01/15/16 50.0 0.32 0.64
STI 160115C00055000 C 01/15/16 55.0 0.00 0.46
STI 160115C00060000 C 01/15/16 60.0 0.00 0.39
STI 160115P00018000 P 01/15/16 18.0 0.00 0.50
STI 160115P00020000 P 01/15/16 20.0 0.02 0.52
STI 160115P00023000 P 01/15/16 23.0 0.16 0.66
STI 160115P00025000 P 01/15/16 25.0 0.32 0.82
STI 160115P00028000 P 01/15/16 28.0 0.67 1.17
STI 160115P00030000 P 01/15/16 30.0 1.29 1.68
STI 160115P00032000 P 01/15/16 32.0 1.57 2.25
STI 160115P00035000 P 01/15/16 35.0 2.50 3.40
STI 160115P00037000 P 01/15/16 37.0 3.45 4.40
STI 160115P00040000 P 01/15/16 40.0 5.10 6.25
STI 160115P00042000 P 01/15/16 42.0 6.50 7.55
STI 160115P00045000 P 01/15/16 45.0 8.85 10.05
STI 160115P00047000 P 01/15/16 47.0 10.25 11.85
STI 160115P00050000 P 01/15/16 50.0 12.60 15.45
STI 160115P00055000 P 01/15/16 55.0 17.35 20.10
STI 160115P00060000 P 01/15/16 60.0 22.15 24.40
STI 170120C00020000 C 01/20/17 20.0 15.55 18.70
STI 170120C00023000 C 01/20/17 23.0 12.00 16.35
STI 170120C00025000 C 01/20/17 25.0 10.15 13.45
STI 170120C00028000 C 01/20/17 28.0 9.60 10.95
STI 170120C00030000 C 01/20/17 30.0 8.20 9.55
STI 170120C00033000 C 01/20/17 33.0 6.30 7.65
STI 170120C00035000 C 01/20/17 35.0 5.25 6.40
STI 170120C00037000 C 01/20/17 37.0 4.45 5.45
STI 170120C00040000 C 01/20/17 40.0 3.15 4.10
STI 170120C00042000 C 01/20/17 42.0 2.54 3.65
STI 170120C00045000 C 01/20/17 45.0 1.77 2.43
STI 170120C00047000 C 01/20/17 47.0 1.38 2.06
STI 170120C00050000 C 01/20/17 50.0 0.93 1.93
STI 170120C00055000 C 01/20/17 55.0 0.44 0.94
STI 170120P00020000 P 01/20/17 20.0 0.32 0.87
STI 170120P00023000 P 01/20/17 23.0 0.69 1.31
STI 170120P00025000 P 01/20/17 25.0 1.03 1.69
STI 170120P00028000 P 01/20/17 28.0 1.71 2.43
STI 170120P00030000 P 01/20/17 30.0 2.14 3.10
STI 170120P00033000 P 01/20/17 33.0 3.25 4.25
STI 170120P00035000 P 01/20/17 35.0 4.10 5.70
STI 170120P00037000 P 01/20/17 37.0 5.05 6.40
STI 170120P00040000 P 01/20/17 40.0 6.75 8.10
STI 170120P00042000 P 01/20/17 42.0 8.10 9.45
STI 170120P00045000 P 01/20/17 45.0 10.05 13.25
STI 170120P00047000 P 01/20/17 47.0 11.50 13.25
STI 170120P00050000 P 01/20/17 50.0 13.95 15.75
STI 170120P00055000 P 01/20/17 55.0 18.20 21.35

OPRA data is delayed 15 minutes.