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 (2015-02-13)Premium Content

Suntrust Banks Inc (STI)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 150320C00029000 C 03/20/15 29.0 11.70 12.45
STI 150320C00030000 C 03/20/15 30.0 10.50 11.45
STI 150320C00031000 C 03/20/15 31.0 9.95 10.55
STI 150320C00032000 C 03/20/15 32.0 8.95 9.45
STI 150320C00033000 C 03/20/15 33.0 7.90 8.45
STI 150320C00034000 C 03/20/15 34.0 6.95 7.45
STI 150320C00035000 C 03/20/15 35.0 5.95 6.40
STI 150320C00036000 C 03/20/15 36.0 4.95 5.45
STI 150320C00037000 C 03/20/15 37.0 4.00 4.50
STI 150320C00038000 C 03/20/15 38.0 3.05 3.45
STI 150320C00039000 C 03/20/15 39.0 2.16 2.47
STI 150320C00040000 C 03/20/15 40.0 1.52 1.61
STI 150320C00041000 C 03/20/15 41.0 0.82 0.88
STI 150320C00042000 C 03/20/15 42.0 0.34 0.39
STI 150320C00043000 C 03/20/15 43.0 0.09 0.15
STI 150320C00044000 C 03/20/15 44.0 0.02 0.08
STI 150320C00045000 C 03/20/15 45.0 0.00 0.10
STI 150320C00046000 C 03/20/15 46.0 0.00 0.07
STI 150320C00047000 C 03/20/15 47.0 0.00 0.05
STI 150320P00029000 P 03/20/15 29.0 0.00 0.04
STI 150320P00030000 P 03/20/15 30.0 0.00 0.05
STI 150320P00031000 P 03/20/15 31.0 0.00 0.10
STI 150320P00032000 P 03/20/15 32.0 0.00 0.12
STI 150320P00033000 P 03/20/15 33.0 0.00 0.12
STI 150320P00034000 P 03/20/15 34.0 0.01 0.12
STI 150320P00035000 P 03/20/15 35.0 0.01 0.13
STI 150320P00036000 P 03/20/15 36.0 0.01 0.14
STI 150320P00037000 P 03/20/15 37.0 0.04 0.16
STI 150320P00038000 P 03/20/15 38.0 0.06 0.19
STI 150320P00039000 P 03/20/15 39.0 0.17 0.22
STI 150320P00040000 P 03/20/15 40.0 0.31 0.37
STI 150320P00041000 P 03/20/15 41.0 0.61 0.66
STI 150320P00042000 P 03/20/15 42.0 1.14 1.20
STI 150320P00043000 P 03/20/15 43.0 1.79 2.18
STI 150320P00044000 P 03/20/15 44.0 2.69 3.10
STI 150320P00045000 P 03/20/15 45.0 3.60 4.10
STI 150320P00046000 P 03/20/15 46.0 4.60 5.10
STI 150320P00047000 P 03/20/15 47.0 5.60 6.10
STI 150417C00019000 C 04/17/15 19.0 21.75 22.70
STI 150417C00020000 C 04/17/15 20.0 20.90 21.50
STI 150417C00021000 C 04/17/15 21.0 19.95 20.55
STI 150417C00023000 C 04/17/15 23.0 17.95 18.55
STI 150417C00024000 C 04/17/15 24.0 16.95 17.55
STI 150417C00025000 C 04/17/15 25.0 15.95 16.50
STI 150417C00026000 C 04/17/15 26.0 14.95 15.50
STI 150417C00027000 C 04/17/15 27.0 13.95 14.60
STI 150417C00028000 C 04/17/15 28.0 12.95 13.50
STI 150417C00029000 C 04/17/15 29.0 11.95 12.60
STI 150417C00030000 C 04/17/15 30.0 11.00 11.50
STI 150417C00031000 C 04/17/15 31.0 10.00 10.55
STI 150417C00032000 C 04/17/15 32.0 9.00 9.45
STI 150417C00033000 C 04/17/15 33.0 8.00 8.50
STI 150417C00034000 C 04/17/15 34.0 7.00 7.50
STI 150417C00035000 C 04/17/15 35.0 6.05 6.55
STI 150417C00036000 C 04/17/15 36.0 5.10 5.55
STI 150417C00037000 C 04/17/15 37.0 4.15 4.60
STI 150417C00038000 C 04/17/15 38.0 3.45 3.70
STI 150417C00039000 C 04/17/15 39.0 2.61 2.79
STI 150417C00040000 C 04/17/15 40.0 1.85 1.98
STI 150417C00041000 C 04/17/15 41.0 1.20 1.26
STI 150417C00042000 C 04/17/15 42.0 0.69 0.75
STI 150417C00043000 C 04/17/15 43.0 0.36 0.40
STI 150417C00044000 C 04/17/15 44.0 0.15 0.21
STI 150417C00045000 C 04/17/15 45.0 0.07 0.12
STI 150417C00046000 C 04/17/15 46.0 0.02 0.12
STI 150417C00047000 C 04/17/15 47.0 0.00 0.11
STI 150417C00048000 C 04/17/15 48.0 0.00 0.10
STI 150417C00049000 C 04/17/15 49.0 0.00 0.09
STI 150417P00019000 P 04/17/15 19.0 0.00 0.03
STI 150417P00020000 P 04/17/15 20.0 0.00 0.03
STI 150417P00021000 P 04/17/15 21.0 0.00 0.03
STI 150417P00023000 P 04/17/15 23.0 0.00 0.04
STI 150417P00024000 P 04/17/15 24.0 0.00 0.05
STI 150417P00025000 P 04/17/15 25.0 0.00 0.06
STI 150417P00026000 P 04/17/15 26.0 0.00 0.09
STI 150417P00027000 P 04/17/15 27.0 0.00 0.08
STI 150417P00028000 P 04/17/15 28.0 0.01 0.14
STI 150417P00029000 P 04/17/15 29.0 0.02 0.14
STI 150417P00030000 P 04/17/15 30.0 0.01 0.14
STI 150417P00031000 P 04/17/15 31.0 0.05 0.09
STI 150417P00032000 P 04/17/15 32.0 0.03 0.13
STI 150417P00033000 P 04/17/15 33.0 0.04 0.16
STI 150417P00034000 P 04/17/15 34.0 0.05 0.17
STI 150417P00035000 P 04/17/15 35.0 0.09 0.19
STI 150417P00036000 P 04/17/15 36.0 0.12 0.18
STI 150417P00037000 P 04/17/15 37.0 0.17 0.28
STI 150417P00038000 P 04/17/15 38.0 0.27 0.30
STI 150417P00039000 P 04/17/15 39.0 0.41 0.45
STI 150417P00040000 P 04/17/15 40.0 0.63 0.70
STI 150417P00041000 P 04/17/15 41.0 0.97 1.08
STI 150417P00042000 P 04/17/15 42.0 1.45 1.53
STI 150417P00043000 P 04/17/15 43.0 2.06 2.22
STI 150417P00044000 P 04/17/15 44.0 2.88 3.25
STI 150417P00045000 P 04/17/15 45.0 3.70 4.15
STI 150417P00046000 P 04/17/15 46.0 4.60 5.10
STI 150417P00047000 P 04/17/15 47.0 5.60 6.10
STI 150417P00048000 P 04/17/15 48.0 6.60 7.10
STI 150417P00049000 P 04/17/15 49.0 7.60 8.10
STI 150717C00023000 C 07/17/15 23.0 17.85 18.60
STI 150717C00024000 C 07/17/15 24.0 16.95 17.55
STI 150717C00025000 C 07/17/15 25.0 15.75 16.55
STI 150717C00026000 C 07/17/15 26.0 14.80 15.60
STI 150717C00027000 C 07/17/15 27.0 13.65 14.60
STI 150717C00028000 C 07/17/15 28.0 12.70 13.60
STI 150717C00029000 C 07/17/15 29.0 11.80 12.60
STI 150717C00030000 C 07/17/15 30.0 10.85 11.65
STI 150717C00031000 C 07/17/15 31.0 9.90 10.60
STI 150717C00032000 C 07/17/15 32.0 9.10 9.60
STI 150717C00033000 C 07/17/15 33.0 8.15 8.75
STI 150717C00034000 C 07/17/15 34.0 7.20 7.70
STI 150717C00035000 C 07/17/15 35.0 6.30 6.85
STI 150717C00036000 C 07/17/15 36.0 5.40 5.90
STI 150717C00037000 C 07/17/15 37.0 4.65 4.95
STI 150717C00038000 C 07/17/15 38.0 3.75 4.15
STI 150717C00039000 C 07/17/15 39.0 3.20 3.45
STI 150717C00040000 C 07/17/15 40.0 2.53 2.65
STI 150717C00041000 C 07/17/15 41.0 1.94 2.04
STI 150717C00042000 C 07/17/15 42.0 1.44 1.53
STI 150717C00043000 C 07/17/15 43.0 1.03 1.12
STI 150717C00044000 C 07/17/15 44.0 0.71 0.80
STI 150717C00045000 C 07/17/15 45.0 0.44 0.63
STI 150717C00046000 C 07/17/15 46.0 0.22 0.45
STI 150717C00047000 C 07/17/15 47.0 0.11 0.35
STI 150717C00048000 C 07/17/15 48.0 0.11 0.27
STI 150717C00049000 C 07/17/15 49.0 0.06 0.22
STI 150717P00023000 P 07/17/15 23.0 0.04 0.22
STI 150717P00024000 P 07/17/15 24.0 0.04 0.23
STI 150717P00025000 P 07/17/15 25.0 0.05 0.23
STI 150717P00026000 P 07/17/15 26.0 0.07 0.24
STI 150717P00027000 P 07/17/15 27.0 0.08 0.25
STI 150717P00028000 P 07/17/15 28.0 0.09 0.27
STI 150717P00029000 P 07/17/15 29.0 0.11 0.28
STI 150717P00030000 P 07/17/15 30.0 0.13 0.30
STI 150717P00031000 P 07/17/15 31.0 0.16 0.33
STI 150717P00032000 P 07/17/15 32.0 0.20 0.39
STI 150717P00033000 P 07/17/15 33.0 0.24 0.42
STI 150717P00034000 P 07/17/15 34.0 0.31 0.50
STI 150717P00035000 P 07/17/15 35.0 0.39 0.53
STI 150717P00036000 P 07/17/15 36.0 0.51 0.62
STI 150717P00037000 P 07/17/15 37.0 0.66 0.80
STI 150717P00038000 P 07/17/15 38.0 0.91 0.99
STI 150717P00039000 P 07/17/15 39.0 1.17 1.27
STI 150717P00040000 P 07/17/15 40.0 1.49 1.56
STI 150717P00041000 P 07/17/15 41.0 1.91 1.98
STI 150717P00042000 P 07/17/15 42.0 2.40 2.49
STI 150717P00043000 P 07/17/15 43.0 2.98 3.10
STI 150717P00044000 P 07/17/15 44.0 3.60 3.80
STI 150717P00045000 P 07/17/15 45.0 4.40 4.75
STI 150717P00046000 P 07/17/15 46.0 5.05 5.60
STI 150717P00047000 P 07/17/15 47.0 5.95 6.50
STI 150717P00048000 P 07/17/15 48.0 6.90 7.45
STI 150717P00049000 P 07/17/15 49.0 7.85 8.40
STI 151016C00023000 C 10/16/15 23.0 17.85 18.70
STI 151016C00024000 C 10/16/15 24.0 16.75 17.55
STI 151016C00025000 C 10/16/15 25.0 15.80 16.55
STI 151016C00026000 C 10/16/15 26.0 14.70 15.60
STI 151016C00027000 C 10/16/15 27.0 13.70 14.60
STI 151016C00028000 C 10/16/15 28.0 12.70 14.05
STI 151016C00029000 C 10/16/15 29.0 12.05 12.70
STI 151016C00030000 C 10/16/15 30.0 11.05 11.75
STI 151016C00031000 C 10/16/15 31.0 9.85 10.80
STI 151016C00032000 C 10/16/15 32.0 9.20 9.80
STI 151016C00033000 C 10/16/15 33.0 8.25 8.90
STI 151016C00034000 C 10/16/15 34.0 7.40 8.00
STI 151016C00035000 C 10/16/15 35.0 6.70 6.95
STI 151016C00036000 C 10/16/15 36.0 5.75 6.40
STI 151016C00037000 C 10/16/15 37.0 5.05 5.35
STI 151016C00038000 C 10/16/15 38.0 4.30 4.75
STI 151016C00039000 C 10/16/15 39.0 3.45 3.90
STI 151016C00040000 C 10/16/15 40.0 2.91 3.25
STI 151016C00041000 C 10/16/15 41.0 2.37 2.75
STI 151016C00042000 C 10/16/15 42.0 1.97 2.32
STI 151016C00043000 C 10/16/15 43.0 1.54 1.86
STI 151016C00044000 C 10/16/15 44.0 1.19 1.49
STI 151016C00045000 C 10/16/15 45.0 0.90 1.18
STI 151016C00046000 C 10/16/15 46.0 0.63 0.93
STI 151016C00047000 C 10/16/15 47.0 0.42 0.73
STI 151016C00048000 C 10/16/15 48.0 0.26 0.56
STI 151016C00049000 C 10/16/15 49.0 0.15 0.45
STI 151016C00050000 C 10/16/15 50.0 0.07 0.36
STI 151016P00023000 P 10/16/15 23.0 0.11 0.31
STI 151016P00024000 P 10/16/15 24.0 0.13 0.32
STI 151016P00025000 P 10/16/15 25.0 0.15 0.34
STI 151016P00026000 P 10/16/15 26.0 0.18 0.36
STI 151016P00027000 P 10/16/15 27.0 0.21 0.39
STI 151016P00028000 P 10/16/15 28.0 0.18 0.42
STI 151016P00029000 P 10/16/15 29.0 0.22 0.46
STI 151016P00030000 P 10/16/15 30.0 0.27 0.51
STI 151016P00031000 P 10/16/15 31.0 0.32 0.57
STI 151016P00032000 P 10/16/15 32.0 0.39 0.65
STI 151016P00033000 P 10/16/15 33.0 0.49 0.69
STI 151016P00034000 P 10/16/15 34.0 0.59 0.82
STI 151016P00035000 P 10/16/15 35.0 0.78 0.98
STI 151016P00036000 P 10/16/15 36.0 0.94 1.18
STI 151016P00037000 P 10/16/15 37.0 1.17 1.42
STI 151016P00038000 P 10/16/15 38.0 1.49 1.71
STI 151016P00039000 P 10/16/15 39.0 1.80 2.02
STI 151016P00040000 P 10/16/15 40.0 2.18 2.42
STI 151016P00041000 P 10/16/15 41.0 2.51 2.80
STI 151016P00042000 P 10/16/15 42.0 2.94 3.35
STI 151016P00043000 P 10/16/15 43.0 3.70 3.90
STI 151016P00044000 P 10/16/15 44.0 4.30 4.55
STI 151016P00045000 P 10/16/15 45.0 4.80 5.30
STI 151016P00046000 P 10/16/15 46.0 5.45 6.10
STI 151016P00047000 P 10/16/15 47.0 6.55 6.90
STI 151016P00048000 P 10/16/15 48.0 7.15 7.85
STI 151016P00049000 P 10/16/15 49.0 8.00 8.80
STI 151016P00050000 P 10/16/15 50.0 9.00 9.70
STI 160115C00018000 C 01/15/16 18.0 22.80 23.50
STI 160115C00020000 C 01/15/16 20.0 20.80 21.55
STI 160115C00023000 C 01/15/16 23.0 17.85 18.70
STI 160115C00025000 C 01/15/16 25.0 15.85 16.55
STI 160115C00028000 C 01/15/16 28.0 13.00 13.80
STI 160115C00030000 C 01/15/16 30.0 11.10 11.85
STI 160115C00032000 C 01/15/16 32.0 9.20 10.10
STI 160115C00035000 C 01/15/16 35.0 6.60 7.60
STI 160115C00037000 C 01/15/16 37.0 5.00 5.70
STI 160115C00040000 C 01/15/16 40.0 3.25 3.70
STI 160115C00042000 C 01/15/16 42.0 2.14 2.65
STI 160115C00045000 C 01/15/16 45.0 1.05 1.49
STI 160115C00047000 C 01/15/16 47.0 0.55 1.14
STI 160115C00050000 C 01/15/16 50.0 0.18 0.60
STI 160115C00055000 C 01/15/16 55.0 0.00 0.29
STI 160115C00060000 C 01/15/16 60.0 0.00 0.23
STI 160115P00018000 P 01/15/16 18.0 0.06 0.34
STI 160115P00020000 P 01/15/16 20.0 0.08 0.36
STI 160115P00023000 P 01/15/16 23.0 0.12 0.41
STI 160115P00025000 P 01/15/16 25.0 0.17 0.46
STI 160115P00028000 P 01/15/16 28.0 0.28 0.59
STI 160115P00030000 P 01/15/16 30.0 0.36 0.71
STI 160115P00032000 P 01/15/16 32.0 0.51 1.04
STI 160115P00035000 P 01/15/16 35.0 1.02 1.33
STI 160115P00037000 P 01/15/16 37.0 1.58 1.89
STI 160115P00040000 P 01/15/16 40.0 2.55 2.98
STI 160115P00042000 P 01/15/16 42.0 3.45 3.90
STI 160115P00045000 P 01/15/16 45.0 5.40 6.10
STI 160115P00047000 P 01/15/16 47.0 6.55 7.60
STI 160115P00050000 P 01/15/16 50.0 9.05 10.20
STI 160115P00055000 P 01/15/16 55.0 13.75 14.90
STI 160115P00060000 P 01/15/16 60.0 18.65 19.80
STI 170120C00020000 C 01/20/17 20.0 20.75 21.95
STI 170120C00023000 C 01/20/17 23.0 17.90 19.30
STI 170120C00025000 C 01/20/17 25.0 16.00 17.05
STI 170120C00028000 C 01/20/17 28.0 12.95 15.35
STI 170120C00030000 C 01/20/17 30.0 11.50 13.40
STI 170120C00033000 C 01/20/17 33.0 8.60 10.60
STI 170120C00035000 C 01/20/17 35.0 7.50 9.15
STI 170120C00037000 C 01/20/17 37.0 5.90 7.55
STI 170120C00040000 C 01/20/17 40.0 4.35 5.95
STI 170120C00042000 C 01/20/17 42.0 3.35 4.80
STI 170120C00045000 C 01/20/17 45.0 2.20 3.05
STI 170120C00047000 C 01/20/17 47.0 1.84 2.84
STI 170120C00050000 C 01/20/17 50.0 1.10 2.05
STI 170120C00055000 C 01/20/17 55.0 0.32 1.12
STI 170120P00020000 P 01/20/17 20.0 0.17 0.77
STI 170120P00023000 P 01/20/17 23.0 0.35 0.96
STI 170120P00025000 P 01/20/17 25.0 0.50 1.12
STI 170120P00028000 P 01/20/17 28.0 0.81 1.30
STI 170120P00030000 P 01/20/17 30.0 1.08 1.68
STI 170120P00033000 P 01/20/17 33.0 1.67 2.42
STI 170120P00035000 P 01/20/17 35.0 2.04 3.05
STI 170120P00037000 P 01/20/17 37.0 2.50 4.10
STI 170120P00040000 P 01/20/17 40.0 3.55 5.20
STI 170120P00042000 P 01/20/17 42.0 4.85 6.35
STI 170120P00045000 P 01/20/17 45.0 6.05 8.25
STI 170120P00047000 P 01/20/17 47.0 7.75 9.55
STI 170120P00050000 P 01/20/17 50.0 9.95 11.95
STI 170120P00055000 P 01/20/17 55.0 13.50 16.70

OPRA data is delayed 15 minutes.