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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 140920C00030000 C 09/20/14 30.0 7.70 8.25
STI 140920C00031000 C 09/20/14 31.0 6.70 7.25
STI 140920C00032000 C 09/20/14 32.0 5.70 6.25
STI 140920C00033000 C 09/20/14 33.0 4.70 5.20
STI 140920C00034000 C 09/20/14 34.0 3.75 4.20
STI 140920C00035000 C 09/20/14 35.0 2.75 3.25
STI 140920C00036000 C 09/20/14 36.0 1.83 2.26
STI 140920C00037000 C 09/20/14 37.0 1.01 1.32
STI 140920C00038000 C 09/20/14 38.0 0.56 0.62
STI 140920C00039000 C 09/20/14 39.0 0.20 0.23
STI 140920C00040000 C 09/20/14 40.0 0.02 0.12
STI 140920C00041000 C 09/20/14 41.0 0.00 0.11
STI 140920C00042000 C 09/20/14 42.0 0.00 0.06
STI 140920C00043000 C 09/20/14 43.0 0.00 0.04
STI 140920C00044000 C 09/20/14 44.0 0.00 0.03
STI 140920C00045000 C 09/20/14 45.0 0.00 0.03
STI 140920C00046000 C 09/20/14 46.0 0.00 0.03
STI 140920C00047000 C 09/20/14 47.0 0.00 0.03
STI 140920C00048000 C 09/20/14 48.0 0.00 0.02
STI 140920P00030000 P 09/20/14 30.0 0.00 0.04
STI 140920P00031000 P 09/20/14 31.0 0.00 0.05
STI 140920P00032000 P 09/20/14 32.0 0.00 0.11
STI 140920P00033000 P 09/20/14 33.0 0.00 0.14
STI 140920P00034000 P 09/20/14 34.0 0.01 0.14
STI 140920P00035000 P 09/20/14 35.0 0.02 0.13
STI 140920P00036000 P 09/20/14 36.0 0.09 0.14
STI 140920P00037000 P 09/20/14 37.0 0.20 0.24
STI 140920P00038000 P 09/20/14 38.0 0.50 0.54
STI 140920P00039000 P 09/20/14 39.0 1.11 1.15
STI 140920P00040000 P 09/20/14 40.0 1.90 2.28
STI 140920P00041000 P 09/20/14 41.0 2.85 3.35
STI 140920P00042000 P 09/20/14 42.0 3.80 4.35
STI 140920P00043000 P 09/20/14 43.0 4.80 5.35
STI 140920P00044000 P 09/20/14 44.0 5.75 6.35
STI 140920P00045000 P 09/20/14 45.0 6.75 7.35
STI 140920P00046000 P 09/20/14 46.0 7.70 8.35
STI 140920P00047000 P 09/20/14 47.0 8.75 9.35
STI 140920P00048000 P 09/20/14 48.0 9.50 10.50
STI 141018C00020000 C 10/18/14 20.0 17.30 18.70
STI 141018C00021000 C 10/18/14 21.0 15.25 18.55
STI 141018C00023000 C 10/18/14 23.0 13.25 16.55
STI 141018C00024000 C 10/18/14 24.0 12.25 15.55
STI 141018C00025000 C 10/18/14 25.0 12.60 13.40
STI 141018C00026000 C 10/18/14 26.0 11.60 12.40
STI 141018C00027000 C 10/18/14 27.0 10.25 11.50
STI 141018C00028000 C 10/18/14 28.0 9.25 10.50
STI 141018C00029000 C 10/18/14 29.0 8.70 9.30
STI 141018C00030000 C 10/18/14 30.0 7.70 8.30
STI 141018C00031000 C 10/18/14 31.0 6.75 7.30
STI 141018C00032000 C 10/18/14 32.0 5.75 6.30
STI 141018C00033000 C 10/18/14 33.0 4.80 5.30
STI 141018C00034000 C 10/18/14 34.0 3.85 4.35
STI 141018C00035000 C 10/18/14 35.0 3.00 3.40
STI 141018C00036000 C 10/18/14 36.0 2.20 2.53
STI 141018C00037000 C 10/18/14 37.0 1.58 1.72
STI 141018C00038000 C 10/18/14 38.0 1.04 1.10
STI 141018C00039000 C 10/18/14 39.0 0.60 0.64
STI 141018C00040000 C 10/18/14 40.0 0.31 0.35
STI 141018C00041000 C 10/18/14 41.0 0.11 0.21
STI 141018C00042000 C 10/18/14 42.0 0.05 0.13
STI 141018C00043000 C 10/18/14 43.0 0.02 0.09
STI 141018C00044000 C 10/18/14 44.0 0.00 0.11
STI 141018C00045000 C 10/18/14 45.0 0.00 0.10
STI 141018C00046000 C 10/18/14 46.0 0.00 0.10
STI 141018C00047000 C 10/18/14 47.0 0.00 0.09
STI 141018C00048000 C 10/18/14 48.0 0.00 0.10
STI 141018C00049000 C 10/18/14 49.0 0.00 0.08
STI 141018C00050000 C 10/18/14 50.0 0.00 0.07
STI 141018P00020000 P 10/18/14 20.0 0.00 0.03
STI 141018P00021000 P 10/18/14 21.0 0.00 0.04
STI 141018P00023000 P 10/18/14 23.0 0.00 0.04
STI 141018P00024000 P 10/18/14 24.0 0.00 0.05
STI 141018P00025000 P 10/18/14 25.0 0.00 0.06
STI 141018P00026000 P 10/18/14 26.0 0.00 0.08
STI 141018P00027000 P 10/18/14 27.0 0.00 0.11
STI 141018P00028000 P 10/18/14 28.0 0.00 0.14
STI 141018P00029000 P 10/18/14 29.0 0.01 0.19
STI 141018P00030000 P 10/18/14 30.0 0.01 0.11
STI 141018P00031000 P 10/18/14 31.0 0.01 0.16
STI 141018P00032000 P 10/18/14 32.0 0.03 0.18
STI 141018P00033000 P 10/18/14 33.0 0.05 0.21
STI 141018P00034000 P 10/18/14 34.0 0.08 0.20
STI 141018P00035000 P 10/18/14 35.0 0.16 0.28
STI 141018P00036000 P 10/18/14 36.0 0.34 0.38
STI 141018P00037000 P 10/18/14 37.0 0.59 0.63
STI 141018P00038000 P 10/18/14 38.0 0.97 1.00
STI 141018P00039000 P 10/18/14 39.0 1.51 1.56
STI 141018P00040000 P 10/18/14 40.0 2.09 2.50
STI 141018P00041000 P 10/18/14 41.0 2.95 3.45
STI 141018P00042000 P 10/18/14 42.0 3.90 4.35
STI 141018P00043000 P 10/18/14 43.0 4.85 5.35
STI 141018P00044000 P 10/18/14 44.0 5.80 6.35
STI 141018P00045000 P 10/18/14 45.0 6.80 7.35
STI 141018P00046000 P 10/18/14 46.0 7.75 8.45
STI 141018P00047000 P 10/18/14 47.0 8.75 9.50
STI 141018P00048000 P 10/18/14 48.0 8.45 11.75
STI 141018P00049000 P 10/18/14 49.0 9.40 12.75
STI 141018P00050000 P 10/18/14 50.0 11.35 12.60
STI 150117C00015000 C 01/17/15 15.0 22.40 23.65
STI 150117C00018000 C 01/17/15 18.0 19.20 20.90
STI 150117C00019000 C 01/17/15 19.0 18.25 19.90
STI 150117C00020000 C 01/17/15 20.0 17.30 18.65
STI 150117C00021000 C 01/17/15 21.0 16.05 17.50
STI 150117C00023000 C 01/17/15 23.0 14.20 15.80
STI 150117C00024000 C 01/17/15 24.0 13.25 14.45
STI 150117C00025000 C 01/17/15 25.0 12.25 13.65
STI 150117C00026000 C 01/17/15 26.0 11.35 12.70
STI 150117C00027000 C 01/17/15 27.0 10.35 11.70
STI 150117C00028000 C 01/17/15 28.0 9.25 10.80
STI 150117C00029000 C 01/17/15 29.0 8.70 9.35
STI 150117C00030000 C 01/17/15 30.0 8.05 8.35
STI 150117C00031000 C 01/17/15 31.0 6.85 7.40
STI 150117C00032000 C 01/17/15 32.0 5.95 6.50
STI 150117C00033000 C 01/17/15 33.0 5.05 5.60
STI 150117C00034000 C 01/17/15 34.0 4.20 4.65
STI 150117C00035000 C 01/17/15 35.0 3.60 3.85
STI 150117C00036000 C 01/17/15 36.0 2.99 3.10
STI 150117C00037000 C 01/17/15 37.0 2.34 2.42
STI 150117C00038000 C 01/17/15 38.0 1.77 1.84
STI 150117C00039000 C 01/17/15 39.0 1.31 1.38
STI 150117C00040000 C 01/17/15 40.0 0.85 1.02
STI 150117C00041000 C 01/17/15 41.0 0.60 0.69
STI 150117C00042000 C 01/17/15 42.0 0.39 0.58
STI 150117C00043000 C 01/17/15 43.0 0.26 0.42
STI 150117C00044000 C 01/17/15 44.0 0.17 0.34
STI 150117C00045000 C 01/17/15 45.0 0.07 0.27
STI 150117C00046000 C 01/17/15 46.0 0.08 0.24
STI 150117C00047000 C 01/17/15 47.0 0.05 0.20
STI 150117C00048000 C 01/17/15 48.0 0.03 0.18
STI 150117C00049000 C 01/17/15 49.0 0.02 0.16
STI 150117C00050000 C 01/17/15 50.0 0.00 0.16
STI 150117P00015000 P 01/17/15 15.0 0.00 0.08
STI 150117P00018000 P 01/17/15 18.0 0.01 0.08
STI 150117P00019000 P 01/17/15 19.0 0.01 0.09
STI 150117P00020000 P 01/17/15 20.0 0.02 0.10
STI 150117P00021000 P 01/17/15 21.0 0.02 0.12
STI 150117P00023000 P 01/17/15 23.0 0.03 0.21
STI 150117P00024000 P 01/17/15 24.0 0.03 0.22
STI 150117P00025000 P 01/17/15 25.0 0.07 0.20
STI 150117P00026000 P 01/17/15 26.0 0.03 0.24
STI 150117P00027000 P 01/17/15 27.0 0.05 0.24
STI 150117P00028000 P 01/17/15 28.0 0.08 0.25
STI 150117P00029000 P 01/17/15 29.0 0.08 0.26
STI 150117P00030000 P 01/17/15 30.0 0.13 0.31
STI 150117P00031000 P 01/17/15 31.0 0.17 0.33
STI 150117P00032000 P 01/17/15 32.0 0.24 0.41
STI 150117P00033000 P 01/17/15 33.0 0.39 0.52
STI 150117P00034000 P 01/17/15 34.0 0.51 0.64
STI 150117P00035000 P 01/17/15 35.0 0.73 0.84
STI 150117P00036000 P 01/17/15 36.0 1.01 1.14
STI 150117P00037000 P 01/17/15 37.0 1.41 1.50
STI 150117P00038000 P 01/17/15 38.0 1.86 1.91
STI 150117P00039000 P 01/17/15 39.0 2.37 2.46
STI 150117P00040000 P 01/17/15 40.0 3.00 3.10
STI 150117P00041000 P 01/17/15 41.0 3.65 3.95
STI 150117P00042000 P 01/17/15 42.0 4.50 4.95
STI 150117P00043000 P 01/17/15 43.0 5.25 5.80
STI 150117P00044000 P 01/17/15 44.0 6.15 6.70
STI 150117P00045000 P 01/17/15 45.0 7.10 7.65
STI 150117P00046000 P 01/17/15 46.0 8.05 8.60
STI 150117P00047000 P 01/17/15 47.0 9.00 9.65
STI 150117P00048000 P 01/17/15 48.0 9.50 10.75
STI 150117P00049000 P 01/17/15 49.0 10.55 11.85
STI 150117P00050000 P 01/17/15 50.0 11.80 12.60
STI 150417C00019000 C 04/17/15 19.0 18.60 19.40
STI 150417C00020000 C 04/17/15 20.0 15.85 20.20
STI 150417C00021000 C 04/17/15 21.0 15.55 18.55
STI 150417C00023000 C 04/17/15 23.0 14.30 15.45
STI 150417C00024000 C 04/17/15 24.0 13.30 14.45
STI 150417C00025000 C 04/17/15 25.0 12.35 13.45
STI 150417C00026000 C 04/17/15 26.0 11.35 12.45
STI 150417C00027000 C 04/17/15 27.0 10.35 11.50
STI 150417C00028000 C 04/17/15 28.0 9.55 10.85
STI 150417C00029000 C 04/17/15 29.0 8.65 9.55
STI 150417C00030000 C 04/17/15 30.0 8.10 8.50
STI 150417C00031000 C 04/17/15 31.0 7.00 7.60
STI 150417C00032000 C 04/17/15 32.0 6.15 6.70
STI 150417C00033000 C 04/17/15 33.0 5.30 5.85
STI 150417C00034000 C 04/17/15 34.0 4.55 5.05
STI 150417C00035000 C 04/17/15 35.0 3.85 4.25
STI 150417C00036000 C 04/17/15 36.0 3.20 3.60
STI 150417C00037000 C 04/17/15 37.0 2.63 2.96
STI 150417C00038000 C 04/17/15 38.0 2.22 2.43
STI 150417C00039000 C 04/17/15 39.0 1.77 1.94
STI 150417C00040000 C 04/17/15 40.0 1.40 1.55
STI 150417C00041000 C 04/17/15 41.0 1.05 1.23
STI 150417C00042000 C 04/17/15 42.0 0.79 1.02
STI 150417C00043000 C 04/17/15 43.0 0.58 0.83
STI 150417C00044000 C 04/17/15 44.0 0.45 0.60
STI 150417C00045000 C 04/17/15 45.0 0.28 0.53
STI 150417C00046000 C 04/17/15 46.0 0.19 0.44
STI 150417C00047000 C 04/17/15 47.0 0.11 0.36
STI 150417C00048000 C 04/17/15 48.0 0.06 0.31
STI 150417C00049000 C 04/17/15 49.0 0.02 0.27
STI 150417P00019000 P 04/17/15 19.0 0.00 0.21
STI 150417P00020000 P 04/17/15 20.0 0.00 0.25
STI 150417P00021000 P 04/17/15 21.0 0.00 0.25
STI 150417P00023000 P 04/17/15 23.0 0.00 0.25
STI 150417P00024000 P 04/17/15 24.0 0.01 0.26
STI 150417P00025000 P 04/17/15 25.0 0.03 0.28
STI 150417P00026000 P 04/17/15 26.0 0.06 0.31
STI 150417P00027000 P 04/17/15 27.0 0.09 0.34
STI 150417P00028000 P 04/17/15 28.0 0.14 0.39
STI 150417P00029000 P 04/17/15 29.0 0.20 0.45
STI 150417P00030000 P 04/17/15 30.0 0.29 0.54
STI 150417P00031000 P 04/17/15 31.0 0.45 0.65
STI 150417P00032000 P 04/17/15 32.0 0.55 0.75
STI 150417P00033000 P 04/17/15 33.0 0.74 0.99
STI 150417P00034000 P 04/17/15 34.0 0.98 1.23
STI 150417P00035000 P 04/17/15 35.0 1.27 1.52
STI 150417P00036000 P 04/17/15 36.0 1.62 1.80
STI 150417P00037000 P 04/17/15 37.0 2.00 2.20
STI 150417P00038000 P 04/17/15 38.0 2.52 2.64
STI 150417P00039000 P 04/17/15 39.0 3.00 3.30
STI 150417P00040000 P 04/17/15 40.0 3.65 3.95
STI 150417P00041000 P 04/17/15 41.0 4.30 4.75
STI 150417P00042000 P 04/17/15 42.0 5.05 5.50
STI 150417P00043000 P 04/17/15 43.0 5.80 6.35
STI 150417P00044000 P 04/17/15 44.0 6.65 7.20
STI 150417P00045000 P 04/17/15 45.0 7.50 8.05
STI 150417P00046000 P 04/17/15 46.0 8.40 9.00
STI 150417P00047000 P 04/17/15 47.0 9.30 9.90
STI 150417P00048000 P 04/17/15 48.0 10.10 10.90
STI 150417P00049000 P 04/17/15 49.0 11.10 11.90
STI 160115C00018000 C 01/15/16 18.0 19.00 21.10
STI 160115C00020000 C 01/15/16 20.0 17.25 18.85
STI 160115C00023000 C 01/15/16 23.0 14.30 15.90
STI 160115C00025000 C 01/15/16 25.0 12.05 14.15
STI 160115C00028000 C 01/15/16 28.0 9.35 11.30
STI 160115C00030000 C 01/15/16 30.0 8.00 9.30
STI 160115C00032000 C 01/15/16 32.0 6.65 8.00
STI 160115C00035000 C 01/15/16 35.0 4.40 5.45
STI 160115C00037000 C 01/15/16 37.0 3.40 4.45
STI 160115C00040000 C 01/15/16 40.0 2.57 2.91
STI 160115C00042000 C 01/15/16 42.0 1.77 2.33
STI 160115C00045000 C 01/15/16 45.0 1.19 1.68
STI 160115C00047000 C 01/15/16 47.0 0.72 1.24
STI 160115C00050000 C 01/15/16 50.0 0.13 0.84
STI 160115C00055000 C 01/15/16 55.0 0.05 0.55
STI 160115C00060000 C 01/15/16 60.0 0.00 0.50
STI 160115P00018000 P 01/15/16 18.0 0.10 0.50
STI 160115P00020000 P 01/15/16 20.0 0.02 0.50
STI 160115P00023000 P 01/15/16 23.0 0.14 0.59
STI 160115P00025000 P 01/15/16 25.0 0.29 0.79
STI 160115P00028000 P 01/15/16 28.0 0.85 1.05
STI 160115P00030000 P 01/15/16 30.0 1.26 1.32
STI 160115P00032000 P 01/15/16 32.0 1.60 2.10
STI 160115P00035000 P 01/15/16 35.0 2.50 3.15
STI 160115P00037000 P 01/15/16 37.0 3.45 4.25
STI 160115P00040000 P 01/15/16 40.0 5.05 6.05
STI 160115P00042000 P 01/15/16 42.0 6.00 7.40
STI 160115P00045000 P 01/15/16 45.0 8.15 9.65
STI 160115P00047000 P 01/15/16 47.0 10.05 11.65
STI 160115P00050000 P 01/15/16 50.0 11.85 14.20
STI 160115P00055000 P 01/15/16 55.0 16.10 19.55
STI 160115P00060000 P 01/15/16 60.0 20.55 24.70

OPRA data is delayed 15 minutes.