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 (2017-05-12)Premium Content

Suntrust Banks Inc (STI)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 170818C00030000 C 08/18/17 30.0 26.75 27.55
STI 170818C00035000 C 08/18/17 35.0 22.05 22.65
STI 170818C00040000 C 08/18/17 40.0 16.85 17.55
STI 170818C00045000 C 08/18/17 45.0 12.00 12.50
STI 170818C00050000 C 08/18/17 50.0 7.05 7.35
STI 170818C00055000 C 08/18/17 55.0 2.48 2.67
STI 170818C00060000 C 08/18/17 60.0 0.20 0.23
STI 170818C00065000 C 08/18/17 65.0 0.00 0.03
STI 170818C00070000 C 08/18/17 70.0 0.00 0.03
STI 170818C00075000 C 08/18/17 75.0 0.00 0.03
STI 170818C00080000 C 08/18/17 80.0 0.00 0.03
STI 170818P00030000 P 08/18/17 30.0 0.00 0.02
STI 170818P00035000 P 08/18/17 35.0 0.00 0.03
STI 170818P00040000 P 08/18/17 40.0 0.00 0.03
STI 170818P00045000 P 08/18/17 45.0 0.00 0.04
STI 170818P00050000 P 08/18/17 50.0 0.05 0.08
STI 170818P00055000 P 08/18/17 55.0 0.43 0.50
STI 170818P00060000 P 08/18/17 60.0 3.00 3.20
STI 170818P00065000 P 08/18/17 65.0 7.80 8.40
STI 170818P00070000 P 08/18/17 70.0 12.80 13.80
STI 170818P00075000 P 08/18/17 75.0 17.65 18.70
STI 170818P00080000 P 08/18/17 80.0 22.75 24.10
STI 170915C00030000 C 09/15/17 30.0 26.80 27.70
STI 170915C00035000 C 09/15/17 35.0 21.60 22.70
STI 170915C00040000 C 09/15/17 40.0 17.00 17.30
STI 170915C00045000 C 09/15/17 45.0 12.00 12.55
STI 170915C00050000 C 09/15/17 50.0 7.15 7.45
STI 170915C00055000 C 09/15/17 55.0 2.89 2.99
STI 170915C00060000 C 09/15/17 60.0 0.49 0.56
STI 170915C00065000 C 09/15/17 65.0 0.00 0.10
STI 170915C00070000 C 09/15/17 70.0 0.00 0.37
STI 170915C00075000 C 09/15/17 75.0 0.00 0.35
STI 170915C00080000 C 09/15/17 80.0 0.00 0.35
STI 170915P00030000 P 09/15/17 30.0 0.00 0.37
STI 170915P00035000 P 09/15/17 35.0 0.00 0.38
STI 170915P00040000 P 09/15/17 40.0 0.00 0.30
STI 170915P00045000 P 09/15/17 45.0 0.04 0.16
STI 170915P00050000 P 09/15/17 50.0 0.20 0.25
STI 170915P00055000 P 09/15/17 55.0 0.94 1.05
STI 170915P00060000 P 09/15/17 60.0 3.65 3.85
STI 170915P00065000 P 09/15/17 65.0 8.15 9.60
STI 170915P00070000 P 09/15/17 70.0 13.05 14.55
STI 170915P00075000 P 09/15/17 75.0 17.75 19.20
STI 170915P00080000 P 09/15/17 80.0 22.90 24.50
STI 171020C00030000 C 10/20/17 30.0 26.55 27.70
STI 171020C00035000 C 10/20/17 35.0 21.15 23.30
STI 171020C00040000 C 10/20/17 40.0 16.95 17.45
STI 171020C00045000 C 10/20/17 45.0 12.00 12.60
STI 171020C00050000 C 10/20/17 50.0 7.30 7.50
STI 171020C00055000 C 10/20/17 55.0 3.35 3.45
STI 171020C00060000 C 10/20/17 60.0 0.96 1.06
STI 171020C00065000 C 10/20/17 65.0 0.15 0.25
STI 171020C00070000 C 10/20/17 70.0 0.00 0.05
STI 171020C00075000 C 10/20/17 75.0 0.00 0.03
STI 171020C00080000 C 10/20/17 80.0 0.00 0.03
STI 171020C00085000 C 10/20/17 85.0 0.00 0.03
STI 171020C00090000 C 10/20/17 90.0 0.00 0.03
STI 171020P00030000 P 10/20/17 30.0 0.00 0.04
STI 171020P00035000 P 10/20/17 35.0 0.00 0.06
STI 171020P00040000 P 10/20/17 40.0 0.02 0.08
STI 171020P00045000 P 10/20/17 45.0 0.10 0.18
STI 171020P00050000 P 10/20/17 50.0 0.41 0.49
STI 171020P00055000 P 10/20/17 55.0 1.49 1.56
STI 171020P00060000 P 10/20/17 60.0 4.05 4.25
STI 171020P00065000 P 10/20/17 65.0 8.10 9.00
STI 171020P00070000 P 10/20/17 70.0 12.85 14.60
STI 171020P00075000 P 10/20/17 75.0 17.80 19.45
STI 171020P00080000 P 10/20/17 80.0 22.90 24.50
STI 171020P00085000 P 10/20/17 85.0 27.60 29.10
STI 171020P00090000 P 10/20/17 90.0 32.25 34.60
STI 180119C00018000 C 01/19/18 18.0 38.25 40.20
STI 180119C00020000 C 01/19/18 20.0 35.50 38.25
STI 180119C00023000 C 01/19/18 23.0 33.15 35.10
STI 180119C00025000 C 01/19/18 25.0 29.80 33.60
STI 180119C00028000 C 01/19/18 28.0 26.85 30.20
STI 180119C00030000 C 01/19/18 30.0 26.70 27.45
STI 180119C00033000 C 01/19/18 33.0 23.70 24.45
STI 180119C00035000 C 01/19/18 35.0 21.70 22.50
STI 180119C00037000 C 01/19/18 37.0 19.65 20.55
STI 180119C00040000 C 01/19/18 40.0 16.70 17.70
STI 180119C00042000 C 01/19/18 42.0 14.80 15.75
STI 180119C00045000 C 01/19/18 45.0 11.90 12.90
STI 180119C00047000 C 01/19/18 47.0 10.40 10.65
STI 180119C00050000 C 01/19/18 50.0 7.85 8.10
STI 180119C00055000 C 01/19/18 55.0 4.40 4.55
STI 180119C00060000 C 01/19/18 60.0 1.97 2.10
STI 180119C00065000 C 01/19/18 65.0 0.70 0.83
STI 180119C00070000 C 01/19/18 70.0 0.16 0.28
STI 180119C00075000 C 01/19/18 75.0 0.02 0.09
STI 180119C00080000 C 01/19/18 80.0 0.00 0.05
STI 180119C00085000 C 01/19/18 85.0 0.00 0.03
STI 180119P00018000 P 01/19/18 18.0 0.00 0.06
STI 180119P00020000 P 01/19/18 20.0 0.00 0.10
STI 180119P00023000 P 01/19/18 23.0 0.00 0.06
STI 180119P00025000 P 01/19/18 25.0 0.00 0.12
STI 180119P00028000 P 01/19/18 28.0 0.00 0.10
STI 180119P00030000 P 01/19/18 30.0 0.03 0.14
STI 180119P00033000 P 01/19/18 33.0 0.08 0.17
STI 180119P00035000 P 01/19/18 35.0 0.11 0.20
STI 180119P00037000 P 01/19/18 37.0 0.14 0.24
STI 180119P00040000 P 01/19/18 40.0 0.23 0.33
STI 180119P00042000 P 01/19/18 42.0 0.32 0.43
STI 180119P00045000 P 01/19/18 45.0 0.51 0.62
STI 180119P00047000 P 01/19/18 47.0 0.73 0.85
STI 180119P00050000 P 01/19/18 50.0 1.21 1.36
STI 180119P00055000 P 01/19/18 55.0 2.71 2.88
STI 180119P00060000 P 01/19/18 60.0 5.30 5.50
STI 180119P00065000 P 01/19/18 65.0 9.00 9.25
STI 180119P00070000 P 01/19/18 70.0 13.05 14.35
STI 180119P00075000 P 01/19/18 75.0 17.95 19.25
STI 180119P00080000 P 01/19/18 80.0 22.95 24.50
STI 180119P00085000 P 01/19/18 85.0 28.00 29.15
STI 190118C00022000 C 01/18/19 22.0 32.50 37.50
STI 190118C00023000 C 01/18/19 23.0 31.95 35.90
STI 190118C00025000 C 01/18/19 25.0 30.05 34.25
STI 190118C00028000 C 01/18/19 28.0 26.80 31.15
STI 190118C00030000 C 01/18/19 30.0 25.10 29.05
STI 190118C00033000 C 01/18/19 33.0 21.70 26.50
STI 190118C00035000 C 01/18/19 35.0 20.35 24.25
STI 190118C00038000 C 01/18/19 38.0 17.40 21.80
STI 190118C00040000 C 01/18/19 40.0 15.15 19.95
STI 190118C00042000 C 01/18/19 42.0 15.70 16.05
STI 190118C00045000 C 01/18/19 45.0 13.35 13.70
STI 190118C00047000 C 01/18/19 47.0 11.85 12.20
STI 190118C00050000 C 01/18/19 50.0 9.85 10.20
STI 190118C00055000 C 01/18/19 55.0 6.95 7.20
STI 190118C00060000 C 01/18/19 60.0 4.65 4.90
STI 190118C00065000 C 01/18/19 65.0 2.93 3.25
STI 190118C00070000 C 01/18/19 70.0 1.75 2.00
STI 190118C00075000 C 01/18/19 75.0 0.97 1.24
STI 190118C00080000 C 01/18/19 80.0 0.48 0.70
STI 190118C00085000 C 01/18/19 85.0 0.21 0.39
STI 190118P00022000 P 01/18/19 22.0 0.17 0.31
STI 190118P00023000 P 01/18/19 23.0 0.20 0.33
STI 190118P00025000 P 01/18/19 25.0 0.27 0.40
STI 190118P00028000 P 01/18/19 28.0 0.38 0.54
STI 190118P00030000 P 01/18/19 30.0 0.45 0.66
STI 190118P00033000 P 01/18/19 33.0 0.67 0.87
STI 190118P00035000 P 01/18/19 35.0 0.85 1.06
STI 190118P00038000 P 01/18/19 38.0 1.18 1.41
STI 190118P00040000 P 01/18/19 40.0 1.45 1.71
STI 190118P00042000 P 01/18/19 42.0 1.81 2.07
STI 190118P00045000 P 01/18/19 45.0 2.47 2.75
STI 190118P00047000 P 01/18/19 47.0 3.00 3.30
STI 190118P00050000 P 01/18/19 50.0 3.95 4.30
STI 190118P00055000 P 01/18/19 55.0 6.00 6.35
STI 190118P00060000 P 01/18/19 60.0 8.65 9.00
STI 190118P00065000 P 01/18/19 65.0 11.90 12.20
STI 190118P00070000 P 01/18/19 70.0 15.60 15.95
STI 190118P00075000 P 01/18/19 75.0 19.70 20.05
STI 190118P00080000 P 01/18/19 80.0 24.10 24.45
STI 190118P00085000 P 01/18/19 85.0 27.85 30.85

OPRA data is delayed 15 minutes.