The underlying connection was closed: Could not establish trust relationship with remote server. 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 (2014-11-14)Premium Content

Suntrust Banks Inc (STI)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 141122C00028000 C 11/22/14 28.0 11.05 11.50
STI 141122C00029000 C 11/22/14 29.0 9.15 11.65
STI 141122C00030000 C 11/22/14 30.0 9.25 9.50
STI 141122C00031000 C 11/22/14 31.0 8.25 8.50
STI 141122C00032000 C 11/22/14 32.0 7.20 7.50
STI 141122C00033000 C 11/22/14 33.0 6.25 6.50
STI 141122C00034000 C 11/22/14 34.0 5.25 5.50
STI 141122C00035000 C 11/22/14 35.0 4.25 4.50
STI 141122C00036000 C 11/22/14 36.0 3.25 3.50
STI 141122C00037000 C 11/22/14 37.0 2.27 2.47
STI 141122C00038000 C 11/22/14 38.0 1.26 1.55
STI 141122C00039000 C 11/22/14 39.0 0.40 0.48
STI 141122C00040000 C 11/22/14 40.0 0.00 0.03
STI 141122C00041000 C 11/22/14 41.0 0.00 0.02
STI 141122C00042000 C 11/22/14 42.0 0.00 0.02
STI 141122C00043000 C 11/22/14 43.0 0.00 0.02
STI 141122C00044000 C 11/22/14 44.0 0.00 0.03
STI 141122C00045000 C 11/22/14 45.0 0.00 0.03
STI 141122C00046000 C 11/22/14 46.0 0.00 0.03
STI 141122C00047000 C 11/22/14 47.0 0.00 0.03
STI 141122C00048000 C 11/22/14 48.0 0.00 0.03
STI 141122P00028000 P 11/22/14 28.0 0.00 0.03
STI 141122P00029000 P 11/22/14 29.0 0.00 0.03
STI 141122P00030000 P 11/22/14 30.0 0.00 0.02
STI 141122P00031000 P 11/22/14 31.0 0.00 0.02
STI 141122P00032000 P 11/22/14 32.0 0.00 0.03
STI 141122P00033000 P 11/22/14 33.0 0.00 0.03
STI 141122P00034000 P 11/22/14 34.0 0.00 0.02
STI 141122P00035000 P 11/22/14 35.0 0.00 0.02
STI 141122P00036000 P 11/22/14 36.0 0.00 0.03
STI 141122P00037000 P 11/22/14 37.0 0.00 0.02
STI 141122P00038000 P 11/22/14 38.0 0.00 0.03
STI 141122P00039000 P 11/22/14 39.0 0.00 0.02
STI 141122P00040000 P 11/22/14 40.0 0.49 0.63
STI 141122P00041000 P 11/22/14 41.0 1.04 1.76
STI 141122P00042000 P 11/22/14 42.0 2.04 2.76
STI 141122P00043000 P 11/22/14 43.0 2.95 3.75
STI 141122P00044000 P 11/22/14 44.0 4.00 4.75
STI 141122P00045000 P 11/22/14 45.0 4.85 5.75
STI 141122P00046000 P 11/22/14 46.0 5.95 6.80
STI 141122P00047000 P 11/22/14 47.0 6.90 7.75
STI 141122P00048000 P 11/22/14 48.0 7.90 8.85
STI 141220C00027000 C 12/20/14 27.0 12.05 13.25
STI 141220C00028000 C 12/20/14 28.0 11.05 11.70
STI 141220C00029000 C 12/20/14 29.0 9.15 11.65
STI 141220C00030000 C 12/20/14 30.0 9.10 9.70
STI 141220C00031000 C 12/20/14 31.0 8.15 9.10
STI 141220C00032000 C 12/20/14 32.0 7.15 8.10
STI 141220C00033000 C 12/20/14 33.0 6.25 6.90
STI 141220C00034000 C 12/20/14 34.0 5.25 5.90
STI 141220C00035000 C 12/20/14 35.0 4.25 4.90
STI 141220C00036000 C 12/20/14 36.0 3.25 3.90
STI 141220C00037000 C 12/20/14 37.0 2.29 2.72
STI 141220C00038000 C 12/20/14 38.0 1.45 1.62
STI 141220C00039000 C 12/20/14 39.0 0.79 0.83
STI 141220C00040000 C 12/20/14 40.0 0.33 0.35
STI 141220C00041000 C 12/20/14 41.0 0.09 0.12
STI 141220C00042000 C 12/20/14 42.0 0.02 0.09
STI 141220C00043000 C 12/20/14 43.0 0.00 0.12
STI 141220C00044000 C 12/20/14 44.0 0.00 0.06
STI 141220C00045000 C 12/20/14 45.0 0.00 0.06
STI 141220C00046000 C 12/20/14 46.0 0.00 0.04
STI 141220P00027000 P 12/20/14 27.0 0.00 0.04
STI 141220P00028000 P 12/20/14 28.0 0.00 0.04
STI 141220P00029000 P 12/20/14 29.0 0.00 0.06
STI 141220P00030000 P 12/20/14 30.0 0.00 0.08
STI 141220P00031000 P 12/20/14 31.0 0.00 0.09
STI 141220P00032000 P 12/20/14 32.0 0.00 0.10
STI 141220P00033000 P 12/20/14 33.0 0.00 0.14
STI 141220P00034000 P 12/20/14 34.0 0.01 0.09
STI 141220P00035000 P 12/20/14 35.0 0.02 0.15
STI 141220P00036000 P 12/20/14 36.0 0.04 0.13
STI 141220P00037000 P 12/20/14 37.0 0.08 0.16
STI 141220P00038000 P 12/20/14 38.0 0.25 0.29
STI 141220P00039000 P 12/20/14 39.0 0.54 0.58
STI 141220P00040000 P 12/20/14 40.0 1.07 1.11
STI 141220P00041000 P 12/20/14 41.0 1.62 2.03
STI 141220P00042000 P 12/20/14 42.0 2.42 2.97
STI 141220P00043000 P 12/20/14 43.0 3.35 3.95
STI 141220P00044000 P 12/20/14 44.0 4.30 4.95
STI 141220P00045000 P 12/20/14 45.0 5.30 5.95
STI 141220P00046000 P 12/20/14 46.0 6.30 6.95
STI 150117C00015000 C 01/17/15 15.0 23.75 25.35
STI 150117C00018000 C 01/17/15 18.0 19.80 23.30
STI 150117C00019000 C 01/17/15 19.0 18.60 22.00
STI 150117C00020000 C 01/17/15 20.0 19.15 20.25
STI 150117C00021000 C 01/17/15 21.0 17.75 19.25
STI 150117C00023000 C 01/17/15 23.0 16.05 17.25
STI 150117C00024000 C 01/17/15 24.0 14.80 15.60
STI 150117C00025000 C 01/17/15 25.0 14.00 14.60
STI 150117C00026000 C 01/17/15 26.0 12.75 13.60
STI 150117C00027000 C 01/17/15 27.0 12.00 12.60
STI 150117C00028000 C 01/17/15 28.0 11.00 11.60
STI 150117C00029000 C 01/17/15 29.0 8.95 11.50
STI 150117C00030000 C 01/17/15 30.0 9.20 9.60
STI 150117C00031000 C 01/17/15 31.0 8.25 8.60
STI 150117C00032000 C 01/17/15 32.0 7.25 7.55
STI 150117C00033000 C 01/17/15 33.0 6.25 6.55
STI 150117C00034000 C 01/17/15 34.0 5.25 5.55
STI 150117C00035000 C 01/17/15 35.0 4.25 4.55
STI 150117C00036000 C 01/17/15 36.0 3.35 3.95
STI 150117C00037000 C 01/17/15 37.0 2.52 3.05
STI 150117C00038000 C 01/17/15 38.0 1.80 2.21
STI 150117C00039000 C 01/17/15 39.0 1.15 1.25
STI 150117C00040000 C 01/17/15 40.0 0.65 0.72
STI 150117C00041000 C 01/17/15 41.0 0.34 0.39
STI 150117C00042000 C 01/17/15 42.0 0.15 0.29
STI 150117C00043000 C 01/17/15 43.0 0.07 0.16
STI 150117C00044000 C 01/17/15 44.0 0.02 0.12
STI 150117C00045000 C 01/17/15 45.0 0.01 0.09
STI 150117C00046000 C 01/17/15 46.0 0.00 0.06
STI 150117C00047000 C 01/17/15 47.0 0.00 0.08
STI 150117C00048000 C 01/17/15 48.0 0.00 0.09
STI 150117C00049000 C 01/17/15 49.0 0.00 0.09
STI 150117C00050000 C 01/17/15 50.0 0.00 0.09
STI 150117P00015000 P 01/17/15 15.0 0.00 0.03
STI 150117P00018000 P 01/17/15 18.0 0.00 0.03
STI 150117P00019000 P 01/17/15 19.0 0.00 0.03
STI 150117P00020000 P 01/17/15 20.0 0.00 0.03
STI 150117P00021000 P 01/17/15 21.0 0.00 0.03
STI 150117P00023000 P 01/17/15 23.0 0.00 0.04
STI 150117P00024000 P 01/17/15 24.0 0.00 0.04
STI 150117P00025000 P 01/17/15 25.0 0.00 0.04
STI 150117P00026000 P 01/17/15 26.0 0.00 0.07
STI 150117P00027000 P 01/17/15 27.0 0.00 0.11
STI 150117P00028000 P 01/17/15 28.0 0.00 0.14
STI 150117P00029000 P 01/17/15 29.0 0.02 0.11
STI 150117P00030000 P 01/17/15 30.0 0.01 0.10
STI 150117P00031000 P 01/17/15 31.0 0.05 0.14
STI 150117P00032000 P 01/17/15 32.0 0.04 0.13
STI 150117P00033000 P 01/17/15 33.0 0.06 0.14
STI 150117P00034000 P 01/17/15 34.0 0.08 0.16
STI 150117P00035000 P 01/17/15 35.0 0.13 0.20
STI 150117P00036000 P 01/17/15 36.0 0.24 0.26
STI 150117P00037000 P 01/17/15 37.0 0.34 0.41
STI 150117P00038000 P 01/17/15 38.0 0.54 0.64
STI 150117P00039000 P 01/17/15 39.0 0.88 0.98
STI 150117P00040000 P 01/17/15 40.0 1.37 1.46
STI 150117P00041000 P 01/17/15 41.0 1.95 2.16
STI 150117P00042000 P 01/17/15 42.0 2.49 3.10
STI 150117P00043000 P 01/17/15 43.0 3.35 4.00
STI 150117P00044000 P 01/17/15 44.0 4.25 5.00
STI 150117P00045000 P 01/17/15 45.0 5.25 5.95
STI 150117P00046000 P 01/17/15 46.0 6.10 6.95
STI 150117P00047000 P 01/17/15 47.0 7.10 8.00
STI 150117P00048000 P 01/17/15 48.0 8.15 9.00
STI 150117P00049000 P 01/17/15 49.0 9.15 10.00
STI 150117P00050000 P 01/17/15 50.0 9.90 11.40
STI 150417C00019000 C 04/17/15 19.0 19.85 21.35
STI 150417C00020000 C 04/17/15 20.0 18.15 20.25
STI 150417C00021000 C 04/17/15 21.0 16.45 19.25
STI 150417C00023000 C 04/17/15 23.0 15.80 17.25
STI 150417C00024000 C 04/17/15 24.0 14.15 16.25
STI 150417C00025000 C 04/17/15 25.0 14.00 15.25
STI 150417C00026000 C 04/17/15 26.0 12.50 14.25
STI 150417C00027000 C 04/17/15 27.0 11.95 13.25
STI 150417C00028000 C 04/17/15 28.0 10.95 12.25
STI 150417C00029000 C 04/17/15 29.0 10.25 11.25
STI 150417C00030000 C 04/17/15 30.0 9.20 9.95
STI 150417C00031000 C 04/17/15 31.0 8.25 9.20
STI 150417C00032000 C 04/17/15 32.0 7.25 8.60
STI 150417C00033000 C 04/17/15 33.0 6.35 7.15
STI 150417C00034000 C 04/17/15 34.0 5.45 6.25
STI 150417C00035000 C 04/17/15 35.0 4.70 5.05
STI 150417C00036000 C 04/17/15 36.0 3.90 4.35
STI 150417C00037000 C 04/17/15 37.0 3.15 3.65
STI 150417C00038000 C 04/17/15 38.0 2.44 2.61
STI 150417C00039000 C 04/17/15 39.0 1.88 2.01
STI 150417C00040000 C 04/17/15 40.0 1.38 1.51
STI 150417C00041000 C 04/17/15 41.0 1.00 1.07
STI 150417C00042000 C 04/17/15 42.0 0.69 0.76
STI 150417C00043000 C 04/17/15 43.0 0.47 0.55
STI 150417C00044000 C 04/17/15 44.0 0.27 0.52
STI 150417C00045000 C 04/17/15 45.0 0.14 0.37
STI 150417C00046000 C 04/17/15 46.0 0.06 0.26
STI 150417C00047000 C 04/17/15 47.0 0.00 0.25
STI 150417C00048000 C 04/17/15 48.0 0.01 0.14
STI 150417C00049000 C 04/17/15 49.0 0.00 0.12
STI 150417P00019000 P 04/17/15 19.0 0.02 0.09
STI 150417P00020000 P 04/17/15 20.0 0.03 0.10
STI 150417P00021000 P 04/17/15 21.0 0.02 0.15
STI 150417P00023000 P 04/17/15 23.0 0.04 0.16
STI 150417P00024000 P 04/17/15 24.0 0.04 0.16
STI 150417P00025000 P 04/17/15 25.0 0.05 0.17
STI 150417P00026000 P 04/17/15 26.0 0.06 0.18
STI 150417P00027000 P 04/17/15 27.0 0.07 0.19
STI 150417P00028000 P 04/17/15 28.0 0.08 0.20
STI 150417P00029000 P 04/17/15 29.0 0.06 0.31
STI 150417P00030000 P 04/17/15 30.0 0.12 0.34
STI 150417P00031000 P 04/17/15 31.0 0.15 0.25
STI 150417P00032000 P 04/17/15 32.0 0.20 0.35
STI 150417P00033000 P 04/17/15 33.0 0.26 0.43
STI 150417P00034000 P 04/17/15 34.0 0.33 0.55
STI 150417P00035000 P 04/17/15 35.0 0.58 0.72
STI 150417P00036000 P 04/17/15 36.0 0.78 0.88
STI 150417P00037000 P 04/17/15 37.0 1.03 1.12
STI 150417P00038000 P 04/17/15 38.0 1.35 1.43
STI 150417P00039000 P 04/17/15 39.0 1.75 1.87
STI 150417P00040000 P 04/17/15 40.0 2.27 2.41
STI 150417P00041000 P 04/17/15 41.0 2.87 3.05
STI 150417P00042000 P 04/17/15 42.0 3.50 3.80
STI 150417P00043000 P 04/17/15 43.0 4.20 4.65
STI 150417P00044000 P 04/17/15 44.0 4.70 5.50
STI 150417P00045000 P 04/17/15 45.0 5.55 6.35
STI 150417P00046000 P 04/17/15 46.0 6.45 7.25
STI 150417P00047000 P 04/17/15 47.0 7.40 8.25
STI 150417P00048000 P 04/17/15 48.0 8.35 9.40
STI 150417P00049000 P 04/17/15 49.0 9.30 10.15
STI 160115C00018000 C 01/15/16 18.0 20.85 22.85
STI 160115C00020000 C 01/15/16 20.0 18.20 21.40
STI 160115C00023000 C 01/15/16 23.0 16.05 17.65
STI 160115C00025000 C 01/15/16 25.0 14.10 15.00
STI 160115C00028000 C 01/15/16 28.0 11.30 12.55
STI 160115C00030000 C 01/15/16 30.0 9.35 10.65
STI 160115C00032000 C 01/15/16 32.0 7.80 8.25
STI 160115C00035000 C 01/15/16 35.0 5.50 6.35
STI 160115C00037000 C 01/15/16 37.0 4.20 4.70
STI 160115C00040000 C 01/15/16 40.0 2.78 3.15
STI 160115C00042000 C 01/15/16 42.0 1.88 2.40
STI 160115C00045000 C 01/15/16 45.0 1.03 1.30
STI 160115C00047000 C 01/15/16 47.0 0.72 1.16
STI 160115C00050000 C 01/15/16 50.0 0.32 0.73
STI 160115C00055000 C 01/15/16 55.0 0.00 0.50
STI 160115C00060000 C 01/15/16 60.0 0.00 0.50
STI 160115P00018000 P 01/15/16 18.0 0.02 0.52
STI 160115P00020000 P 01/15/16 20.0 0.06 0.56
STI 160115P00023000 P 01/15/16 23.0 0.12 0.37
STI 160115P00025000 P 01/15/16 25.0 0.19 0.47
STI 160115P00028000 P 01/15/16 28.0 0.36 0.85
STI 160115P00030000 P 01/15/16 30.0 0.52 1.01
STI 160115P00032000 P 01/15/16 32.0 1.08 1.36
STI 160115P00035000 P 01/15/16 35.0 1.74 2.09
STI 160115P00037000 P 01/15/16 37.0 2.56 2.92
STI 160115P00040000 P 01/15/16 40.0 3.95 4.30
STI 160115P00042000 P 01/15/16 42.0 5.15 5.65
STI 160115P00045000 P 01/15/16 45.0 6.95 7.85
STI 160115P00047000 P 01/15/16 47.0 8.15 9.45
STI 160115P00050000 P 01/15/16 50.0 10.45 12.05
STI 160115P00055000 P 01/15/16 55.0 15.00 16.60
STI 160115P00060000 P 01/15/16 60.0 19.95 21.55
STI 170120C00020000 C 01/20/17 20.0 19.05 20.65
STI 170120C00023000 C 01/20/17 23.0 15.25 17.70
STI 170120C00025000 C 01/20/17 25.0 14.25 15.85
STI 170120C00028000 C 01/20/17 28.0 11.75 13.35
STI 170120C00030000 C 01/20/17 30.0 10.05 11.45
STI 170120C00033000 C 01/20/17 33.0 8.05 9.20
STI 170120C00035000 C 01/20/17 35.0 6.50 7.90
STI 170120C00037000 C 01/20/17 37.0 5.60 6.55
STI 170120C00040000 C 01/20/17 40.0 3.90 5.05
STI 170120C00042000 C 01/20/17 42.0 3.35 4.25
STI 170120C00045000 C 01/20/17 45.0 2.30 3.10
STI 170120C00047000 C 01/20/17 47.0 1.84 2.44
STI 170120C00050000 C 01/20/17 50.0 1.26 1.83
STI 170120C00055000 C 01/20/17 55.0 0.68 1.18
STI 170120P00020000 P 01/20/17 20.0 0.27 0.71
STI 170120P00023000 P 01/20/17 23.0 0.51 1.00
STI 170120P00025000 P 01/20/17 25.0 0.71 1.21
STI 170120P00028000 P 01/20/17 28.0 1.22 1.72
STI 170120P00030000 P 01/20/17 30.0 1.56 2.16
STI 170120P00033000 P 01/20/17 33.0 2.36 3.15
STI 170120P00035000 P 01/20/17 35.0 3.10 3.90
STI 170120P00037000 P 01/20/17 37.0 3.85 4.70
STI 170120P00040000 P 01/20/17 40.0 5.30 6.20
STI 170120P00042000 P 01/20/17 42.0 6.40 7.40
STI 170120P00045000 P 01/20/17 45.0 8.30 9.30
STI 170120P00047000 P 01/20/17 47.0 9.80 10.75
STI 170120P00050000 P 01/20/17 50.0 11.70 13.30
STI 170120P00055000 P 01/20/17 55.0 15.85 17.45

OPRA data is delayed 15 minutes.


The underlying connection was closed: Could not establish trust relationship with remote server.