Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

Suntrust Banks Inc (STI)
As of May 21 2013 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 130622C00020000 C 06/22/13 20.0 12.00 12.25
STI 130622C00021000 C 06/22/13 21.0 11.00 11.20
STI 130622C00022000 C 06/22/13 22.0 10.00 10.20
STI 130622C00023000 C 06/22/13 23.0 9.00 9.25
STI 130622C00024000 C 06/22/13 24.0 8.10 8.20
STI 130622C00025000 C 06/22/13 25.0 7.05 7.20
STI 130622C00026000 C 06/22/13 26.0 6.05 6.20
STI 130622C00027000 C 06/22/13 27.0 5.15 5.20
STI 130622C00028000 C 06/22/13 28.0 4.15 4.25
STI 130622C00029000 C 06/22/13 29.0 3.15 3.25
STI 130622C00030000 C 06/22/13 30.0 2.27 2.30
STI 130622C00031000 C 06/22/13 31.0 1.44 1.48
STI 130622C00032000 C 06/22/13 32.0 0.79 0.81
STI 130622C00033000 C 06/22/13 33.0 0.36 0.38
STI 130622C00034000 C 06/22/13 34.0 0.12 0.15
STI 130622C00035000 C 06/22/13 35.0 0.04 0.06
STI 130622C00036000 C 06/22/13 36.0 0.00 0.03
STI 130622P00020000 P 06/22/13 20.0 0.00 0.03
STI 130622P00021000 P 06/22/13 21.0 0.00 0.03
STI 130622P00022000 P 06/22/13 22.0 0.00 0.04
STI 130622P00023000 P 06/22/13 23.0 0.01 0.04
STI 130622P00024000 P 06/22/13 24.0 0.02 0.04
STI 130622P00025000 P 06/22/13 25.0 0.02 0.05
STI 130622P00026000 P 06/22/13 26.0 0.03 0.05
STI 130622P00027000 P 06/22/13 27.0 0.04 0.07
STI 130622P00028000 P 06/22/13 28.0 0.06 0.08
STI 130622P00029000 P 06/22/13 29.0 0.11 0.14
STI 130622P00030000 P 06/22/13 30.0 0.21 0.22
STI 130622P00031000 P 06/22/13 31.0 0.39 0.40
STI 130622P00032000 P 06/22/13 32.0 0.73 0.75
STI 130622P00033000 P 06/22/13 33.0 1.29 1.32
STI 130622P00034000 P 06/22/13 34.0 2.05 2.10
STI 130622P00035000 P 06/22/13 35.0 2.96 3.05
STI 130622P00036000 P 06/22/13 36.0 3.90 4.00
STI 130720C00014000 C 07/20/13 14.0 18.00 18.25
STI 130720C00015000 C 07/20/13 15.0 17.05 17.25
STI 130720C00016000 C 07/20/13 16.0 15.95 16.25
STI 130720C00017000 C 07/20/13 17.0 15.00 15.25
STI 130720C00018000 C 07/20/13 18.0 14.00 14.25
STI 130720C00019000 C 07/20/13 19.0 13.00 13.25
STI 130720C00020000 C 07/20/13 20.0 12.05 12.25
STI 130720C00021000 C 07/20/13 21.0 11.05 11.25
STI 130720C00022000 C 07/20/13 22.0 10.10 10.20
STI 130720C00023000 C 07/20/13 23.0 9.10 9.20
STI 130720C00024000 C 07/20/13 24.0 8.15 8.20
STI 130720C00025000 C 07/20/13 25.0 7.15 7.25
STI 130720C00026000 C 07/20/13 26.0 6.15 6.25
STI 130720C00027000 C 07/20/13 27.0 5.20 5.30
STI 130720C00028000 C 07/20/13 28.0 4.25 4.35
STI 130720C00029000 C 07/20/13 29.0 3.35 3.45
STI 130720C00030000 C 07/20/13 30.0 2.53 2.58
STI 130720C00031000 C 07/20/13 31.0 1.80 1.83
STI 130720C00032000 C 07/20/13 32.0 1.19 1.22
STI 130720C00033000 C 07/20/13 33.0 0.73 0.75
STI 130720C00034000 C 07/20/13 34.0 0.41 0.43
STI 130720C00035000 C 07/20/13 35.0 0.21 0.23
STI 130720C00036000 C 07/20/13 36.0 0.10 0.11
STI 130720C00037000 C 07/20/13 37.0 0.05 0.07
STI 130720C00038000 C 07/20/13 38.0 0.02 0.05
STI 130720C00039000 C 07/20/13 39.0 0.00 0.03
STI 130720C00040000 C 07/20/13 40.0 0.00 0.03
STI 130720C00041000 C 07/20/13 41.0 0.00 0.02
STI 130720P00014000 P 07/20/13 14.0 0.00 0.02
STI 130720P00015000 P 07/20/13 15.0 0.00 0.03
STI 130720P00016000 P 07/20/13 16.0 0.00 0.03
STI 130720P00017000 P 07/20/13 17.0 0.00 0.03
STI 130720P00018000 P 07/20/13 18.0 0.02 0.04
STI 130720P00019000 P 07/20/13 19.0 0.02 0.04
STI 130720P00020000 P 07/20/13 20.0 0.03 0.05
STI 130720P00021000 P 07/20/13 21.0 0.03 0.06
STI 130720P00022000 P 07/20/13 22.0 0.04 0.06
STI 130720P00023000 P 07/20/13 23.0 0.05 0.08
STI 130720P00024000 P 07/20/13 24.0 0.06 0.08
STI 130720P00025000 P 07/20/13 25.0 0.08 0.10
STI 130720P00026000 P 07/20/13 26.0 0.10 0.12
STI 130720P00027000 P 07/20/13 27.0 0.15 0.17
STI 130720P00028000 P 07/20/13 28.0 0.21 0.24
STI 130720P00029000 P 07/20/13 29.0 0.32 0.34
STI 130720P00030000 P 07/20/13 30.0 0.49 0.51
STI 130720P00031000 P 07/20/13 31.0 0.75 0.78
STI 130720P00032000 P 07/20/13 32.0 1.13 1.15
STI 130720P00033000 P 07/20/13 33.0 1.66 1.69
STI 130720P00034000 P 07/20/13 34.0 2.33 2.38
STI 130720P00035000 P 07/20/13 35.0 3.10 3.20
STI 130720P00036000 P 07/20/13 36.0 4.00 4.10
STI 130720P00037000 P 07/20/13 37.0 4.95 5.10
STI 130720P00038000 P 07/20/13 38.0 5.90 6.05
STI 130720P00039000 P 07/20/13 39.0 6.90 7.05
STI 130720P00040000 P 07/20/13 40.0 7.85 8.05
STI 130720P00041000 P 07/20/13 41.0 8.85 9.10
STI 131019C00014000 C 10/19/13 14.0 17.95 18.25
STI 131019C00015000 C 10/19/13 15.0 16.95 17.25
STI 131019C00016000 C 10/19/13 16.0 15.95 16.25
STI 131019C00017000 C 10/19/13 17.0 14.95 15.30
STI 131019C00018000 C 10/19/13 18.0 14.00 14.25
STI 131019C00019000 C 10/19/13 19.0 13.05 13.25
STI 131019C00020000 C 10/19/13 20.0 12.10 12.25
STI 131019C00021000 C 10/19/13 21.0 11.10 11.25
STI 131019C00022000 C 10/19/13 22.0 10.05 10.25
STI 131019C00023000 C 10/19/13 23.0 9.15 9.30
STI 131019C00024000 C 10/19/13 24.0 8.20 8.35
STI 131019C00025000 C 10/19/13 25.0 7.30 7.40
STI 131019C00026000 C 10/19/13 26.0 6.35 6.50
STI 131019C00027000 C 10/19/13 27.0 5.50 5.60
STI 131019C00028000 C 10/19/13 28.0 4.65 4.80
STI 131019C00029000 C 10/19/13 29.0 3.90 4.00
STI 131019C00030000 C 10/19/13 30.0 3.15 3.30
STI 131019C00031000 C 10/19/13 31.0 2.55 2.61
STI 131019C00032000 C 10/19/13 32.0 1.98 2.04
STI 131019C00033000 C 10/19/13 33.0 1.50 1.55
STI 131019C00034000 C 10/19/13 34.0 1.10 1.15
STI 131019C00035000 C 10/19/13 35.0 0.79 0.84
STI 131019C00036000 C 10/19/13 36.0 0.55 0.59
STI 131019C00037000 C 10/19/13 37.0 0.37 0.41
STI 131019C00038000 C 10/19/13 38.0 0.23 0.28
STI 131019C00039000 C 10/19/13 39.0 0.14 0.19
STI 131019C00040000 C 10/19/13 40.0 0.09 0.13
STI 131019P00014000 P 10/19/13 14.0 0.02 0.04
STI 131019P00015000 P 10/19/13 15.0 0.03 0.05
STI 131019P00016000 P 10/19/13 16.0 0.04 0.07
STI 131019P00017000 P 10/19/13 17.0 0.04 0.08
STI 131019P00018000 P 10/19/13 18.0 0.06 0.09
STI 131019P00019000 P 10/19/13 19.0 0.07 0.11
STI 131019P00020000 P 10/19/13 20.0 0.09 0.12
STI 131019P00021000 P 10/19/13 21.0 0.11 0.15
STI 131019P00022000 P 10/19/13 22.0 0.14 0.17
STI 131019P00023000 P 10/19/13 23.0 0.19 0.22
STI 131019P00024000 P 10/19/13 24.0 0.24 0.28
STI 131019P00025000 P 10/19/13 25.0 0.31 0.34
STI 131019P00026000 P 10/19/13 26.0 0.41 0.45
STI 131019P00027000 P 10/19/13 27.0 0.54 0.59
STI 131019P00028000 P 10/19/13 28.0 0.72 0.76
STI 131019P00029000 P 10/19/13 29.0 0.94 0.97
STI 131019P00030000 P 10/19/13 30.0 1.22 1.26
STI 131019P00031000 P 10/19/13 31.0 1.58 1.62
STI 131019P00032000 P 10/19/13 32.0 2.01 2.05
STI 131019P00033000 P 10/19/13 33.0 2.53 2.57
STI 131019P00034000 P 10/19/13 34.0 3.10 3.20
STI 131019P00035000 P 10/19/13 35.0 3.75 3.90
STI 131019P00036000 P 10/19/13 36.0 4.55 4.65
STI 131019P00037000 P 10/19/13 37.0 5.35 5.45
STI 131019P00038000 P 10/19/13 38.0 6.20 6.35
STI 131019P00039000 P 10/19/13 39.0 7.10 7.25
STI 131019P00040000 P 10/19/13 40.0 8.05 8.20
STI 140118C00010000 C 01/18/14 10.0 22.10 22.25
STI 140118C00013000 C 01/18/14 13.0 19.10 19.25
STI 140118C00014000 C 01/18/14 14.0 17.90 18.25
STI 140118C00015000 C 01/18/14 15.0 16.90 17.25
STI 140118C00016000 C 01/18/14 16.0 15.95 16.25
STI 140118C00017000 C 01/18/14 17.0 15.10 15.25
STI 140118C00018000 C 01/18/14 18.0 14.10 14.25
STI 140118C00019000 C 01/18/14 19.0 13.10 13.25
STI 140118C00020000 C 01/18/14 20.0 12.15 12.25
STI 140118C00021000 C 01/18/14 21.0 11.15 11.40
STI 140118C00022000 C 01/18/14 22.0 10.20 10.40
STI 140118C00023000 C 01/18/14 23.0 9.30 9.45
STI 140118C00024000 C 01/18/14 24.0 8.40 8.55
STI 140118C00025000 C 01/18/14 25.0 7.50 7.65
STI 140118C00026000 C 01/18/14 26.0 6.70 6.85
STI 140118C00027000 C 01/18/14 27.0 5.90 6.05
STI 140118C00028000 C 01/18/14 28.0 5.15 5.25
STI 140118C00029000 C 01/18/14 29.0 4.40 4.55
STI 140118C00030000 C 01/18/14 30.0 3.75 3.85
STI 140118C00031000 C 01/18/14 31.0 3.15 3.25
STI 140118C00032000 C 01/18/14 32.0 2.63 2.69
STI 140118C00033000 C 01/18/14 33.0 2.15 2.20
STI 140118C00034000 C 01/18/14 34.0 1.73 1.78
STI 140118C00035000 C 01/18/14 35.0 1.37 1.42
STI 140118C00036000 C 01/18/14 36.0 1.08 1.12
STI 140118C00037000 C 01/18/14 37.0 0.84 0.88
STI 140118C00038000 C 01/18/14 38.0 0.64 0.68
STI 140118C00039000 C 01/18/14 39.0 0.48 0.52
STI 140118C00040000 C 01/18/14 40.0 0.36 0.40
STI 140118C00041000 C 01/18/14 41.0 0.26 0.31
STI 140118C00042000 C 01/18/14 42.0 0.18 0.23
STI 140118C00043000 C 01/18/14 43.0 0.12 0.18
STI 140118C00044000 C 01/18/14 44.0 0.09 0.13
STI 140118C00045000 C 01/18/14 45.0 0.08 0.11
STI 140118P00010000 P 01/18/14 10.0 0.00 0.04
STI 140118P00013000 P 01/18/14 13.0 0.02 0.06
STI 140118P00014000 P 01/18/14 14.0 0.04 0.07
STI 140118P00015000 P 01/18/14 15.0 0.05 0.09
STI 140118P00016000 P 01/18/14 16.0 0.07 0.11
STI 140118P00017000 P 01/18/14 17.0 0.09 0.13
STI 140118P00018000 P 01/18/14 18.0 0.11 0.15
STI 140118P00019000 P 01/18/14 19.0 0.15 0.19
STI 140118P00020000 P 01/18/14 20.0 0.19 0.23
STI 140118P00021000 P 01/18/14 21.0 0.25 0.30
STI 140118P00022000 P 01/18/14 22.0 0.32 0.36
STI 140118P00023000 P 01/18/14 23.0 0.41 0.45
STI 140118P00024000 P 01/18/14 24.0 0.52 0.56
STI 140118P00025000 P 01/18/14 25.0 0.66 0.70
STI 140118P00026000 P 01/18/14 26.0 0.82 0.86
STI 140118P00027000 P 01/18/14 27.0 1.03 1.04
STI 140118P00028000 P 01/18/14 28.0 1.27 1.31
STI 140118P00029000 P 01/18/14 29.0 1.55 1.59
STI 140118P00030000 P 01/18/14 30.0 1.89 1.94
STI 140118P00031000 P 01/18/14 31.0 2.28 2.33
STI 140118P00032000 P 01/18/14 32.0 2.74 2.79
STI 140118P00033000 P 01/18/14 33.0 3.25 3.35
STI 140118P00034000 P 01/18/14 34.0 3.80 3.90
STI 140118P00035000 P 01/18/14 35.0 4.45 4.55
STI 140118P00036000 P 01/18/14 36.0 5.15 5.25
STI 140118P00037000 P 01/18/14 37.0 5.85 6.05
STI 140118P00038000 P 01/18/14 38.0 6.65 6.85
STI 140118P00039000 P 01/18/14 39.0 7.50 7.70
STI 140118P00040000 P 01/18/14 40.0 8.35 8.55
STI 140118P00041000 P 01/18/14 41.0 9.30 9.45
STI 140118P00042000 P 01/18/14 42.0 10.20 10.40
STI 140118P00043000 P 01/18/14 43.0 11.15 11.30
STI 140118P00044000 P 01/18/14 44.0 12.10 12.30
STI 140118P00045000 P 01/18/14 45.0 13.10 13.25
STI 150117C00015000 C 01/17/15 15.0 16.90 17.35
STI 150117C00018000 C 01/17/15 18.0 14.00 14.60
STI 150117C00020000 C 01/17/15 20.0 12.10 12.65
STI 150117C00023000 C 01/17/15 23.0 9.85 10.15
STI 150117C00025000 C 01/17/15 25.0 8.30 8.60
STI 150117C00027000 C 01/17/15 27.0 6.85 7.15
STI 150117C00030000 C 01/17/15 30.0 5.10 5.30
STI 150117C00032000 C 01/17/15 32.0 4.00 4.25
STI 150117C00035000 C 01/17/15 35.0 2.77 2.92
STI 150117C00037000 C 01/17/15 37.0 2.10 2.26
STI 150117C00040000 C 01/17/15 40.0 1.35 1.46
STI 150117C00045000 C 01/17/15 45.0 0.57 0.67
STI 150117P00015000 P 01/17/15 15.0 0.26 0.34
STI 150117P00018000 P 01/17/15 18.0 0.51 0.60
STI 150117P00020000 P 01/17/15 20.0 0.77 0.88
STI 150117P00023000 P 01/17/15 23.0 1.31 1.41
STI 150117P00025000 P 01/17/15 25.0 1.80 1.92
STI 150117P00027000 P 01/17/15 27.0 2.37 2.50
STI 150117P00030000 P 01/17/15 30.0 3.55 3.70
STI 150117P00032000 P 01/17/15 32.0 4.45 4.65
STI 150117P00035000 P 01/17/15 35.0 6.15 6.35
STI 150117P00037000 P 01/17/15 37.0 7.45 7.70
STI 150117P00040000 P 01/17/15 40.0 9.60 9.95
STI 150117P00045000 P 01/17/15 45.0 13.85 14.15