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 (2016-05-13)Premium Content

Suntrust Banks Inc (STI)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 160715C00018000 C 07/15/16 18.0 21.80 23.45
STI 160715C00019000 C 07/15/16 19.0 20.40 23.40
STI 160715C00020000 C 07/15/16 20.0 19.35 22.40
STI 160715C00021000 C 07/15/16 21.0 18.35 20.90
STI 160715C00022000 C 07/15/16 22.0 17.65 20.40
STI 160715C00023000 C 07/15/16 23.0 16.70 19.40
STI 160715C00024000 C 07/15/16 24.0 15.75 18.05
STI 160715C00025000 C 07/15/16 25.0 14.70 17.40
STI 160715C00026000 C 07/15/16 26.0 13.70 15.45
STI 160715C00027000 C 07/15/16 27.0 12.85 14.50
STI 160715C00028000 C 07/15/16 28.0 11.85 13.50
STI 160715C00029000 C 07/15/16 29.0 10.80 12.50
STI 160715C00030000 C 07/15/16 30.0 9.65 11.45
STI 160715C00031000 C 07/15/16 31.0 9.10 10.35
STI 160715C00032000 C 07/15/16 32.0 8.10 9.45
STI 160715C00033000 C 07/15/16 33.0 7.20 8.45
STI 160715C00034000 C 07/15/16 34.0 6.20 7.45
STI 160715C00035000 C 07/15/16 35.0 5.25 6.40
STI 160715C00036000 C 07/15/16 36.0 4.30 5.40
STI 160715C00037000 C 07/15/16 37.0 3.40 4.40
STI 160715C00038000 C 07/15/16 38.0 3.00 3.40
STI 160715C00039000 C 07/15/16 39.0 2.25 2.49
STI 160715C00040000 C 07/15/16 40.0 1.69 1.80
STI 160715C00041000 C 07/15/16 41.0 1.15 1.25
STI 160715C00042000 C 07/15/16 42.0 0.72 0.79
STI 160715C00043000 C 07/15/16 43.0 0.42 0.49
STI 160715C00044000 C 07/15/16 44.0 0.22 0.29
STI 160715C00045000 C 07/15/16 45.0 0.11 0.17
STI 160715C00046000 C 07/15/16 46.0 0.01 0.25
STI 160715C00047000 C 07/15/16 47.0 0.01 0.17
STI 160715C00048000 C 07/15/16 48.0 0.01 0.20
STI 160715C00049000 C 07/15/16 49.0 0.00 0.19
STI 160715C00050000 C 07/15/16 50.0 0.00 0.18
STI 160715C00055000 C 07/15/16 55.0 0.00 0.18
STI 160715C00060000 C 07/15/16 60.0 0.00 0.18
STI 160715C00065000 C 07/15/16 65.0 0.00 0.18
STI 160715P00018000 P 07/15/16 18.0 0.00 0.19
STI 160715P00019000 P 07/15/16 19.0 0.00 0.20
STI 160715P00020000 P 07/15/16 20.0 0.00 0.20
STI 160715P00021000 P 07/15/16 21.0 0.00 0.21
STI 160715P00022000 P 07/15/16 22.0 0.00 0.21
STI 160715P00023000 P 07/15/16 23.0 0.00 0.21
STI 160715P00024000 P 07/15/16 24.0 0.00 0.21
STI 160715P00025000 P 07/15/16 25.0 0.00 0.21
STI 160715P00026000 P 07/15/16 26.0 0.00 0.22
STI 160715P00027000 P 07/15/16 27.0 0.01 0.22
STI 160715P00028000 P 07/15/16 28.0 0.01 0.22
STI 160715P00029000 P 07/15/16 29.0 0.01 0.23
STI 160715P00030000 P 07/15/16 30.0 0.01 0.08
STI 160715P00031000 P 07/15/16 31.0 0.01 0.25
STI 160715P00032000 P 07/15/16 32.0 0.02 0.27
STI 160715P00033000 P 07/15/16 33.0 0.09 0.18
STI 160715P00034000 P 07/15/16 34.0 0.14 0.21
STI 160715P00035000 P 07/15/16 35.0 0.19 0.26
STI 160715P00036000 P 07/15/16 36.0 0.28 0.45
STI 160715P00037000 P 07/15/16 37.0 0.40 0.46
STI 160715P00038000 P 07/15/16 38.0 0.57 0.67
STI 160715P00039000 P 07/15/16 39.0 0.81 0.96
STI 160715P00040000 P 07/15/16 40.0 1.14 1.22
STI 160715P00041000 P 07/15/16 41.0 1.59 1.68
STI 160715P00042000 P 07/15/16 42.0 2.08 2.39
STI 160715P00043000 P 07/15/16 43.0 2.75 2.99
STI 160715P00044000 P 07/15/16 44.0 3.55 3.80
STI 160715P00045000 P 07/15/16 45.0 3.40 4.80
STI 160715P00046000 P 07/15/16 46.0 4.35 5.75
STI 160715P00047000 P 07/15/16 47.0 5.20 6.70
STI 160715P00048000 P 07/15/16 48.0 5.95 8.30
STI 160715P00049000 P 07/15/16 49.0 6.25 9.15
STI 160715P00050000 P 07/15/16 50.0 7.20 10.20
STI 160715P00055000 P 07/15/16 55.0 12.20 16.35
STI 160715P00060000 P 07/15/16 60.0 17.30 20.75
STI 160715P00065000 P 07/15/16 65.0 22.95 25.10
STI 160819C00032000 C 08/19/16 32.0 8.40 9.45
STI 160819C00033000 C 08/19/16 33.0 7.45 8.40
STI 160819C00034000 C 08/19/16 34.0 6.45 7.70
STI 160819C00035000 C 08/19/16 35.0 5.55 6.60
STI 160819C00036000 C 08/19/16 36.0 4.95 5.60
STI 160819C00037000 C 08/19/16 37.0 3.85 4.75
STI 160819C00038000 C 08/19/16 38.0 3.10 4.00
STI 160819C00039000 C 08/19/16 39.0 2.95 3.10
STI 160819C00040000 C 08/19/16 40.0 2.31 2.44
STI 160819C00041000 C 08/19/16 41.0 1.80 1.87
STI 160819C00042000 C 08/19/16 42.0 1.34 1.41
STI 160819C00043000 C 08/19/16 43.0 0.96 1.03
STI 160819C00044000 C 08/19/16 44.0 0.67 0.72
STI 160819C00045000 C 08/19/16 45.0 0.45 0.50
STI 160819C00046000 C 08/19/16 46.0 0.29 0.34
STI 160819C00047000 C 08/19/16 47.0 0.19 0.23
STI 160819C00048000 C 08/19/16 48.0 0.01 0.27
STI 160819C00049000 C 08/19/16 49.0 0.03 0.24
STI 160819C00050000 C 08/19/16 50.0 0.02 0.21
STI 160819P00032000 P 08/19/16 32.0 0.14 0.37
STI 160819P00033000 P 08/19/16 33.0 0.31 0.38
STI 160819P00034000 P 08/19/16 34.0 0.39 0.47
STI 160819P00035000 P 08/19/16 35.0 0.53 0.57
STI 160819P00036000 P 08/19/16 36.0 0.67 0.75
STI 160819P00037000 P 08/19/16 37.0 0.85 0.92
STI 160819P00038000 P 08/19/16 38.0 1.07 1.16
STI 160819P00039000 P 08/19/16 39.0 1.37 1.48
STI 160819P00040000 P 08/19/16 40.0 1.73 1.84
STI 160819P00041000 P 08/19/16 41.0 2.18 2.30
STI 160819P00042000 P 08/19/16 42.0 2.65 2.84
STI 160819P00043000 P 08/19/16 43.0 3.20 3.50
STI 160819P00044000 P 08/19/16 44.0 3.80 4.20
STI 160819P00045000 P 08/19/16 45.0 4.75 5.00
STI 160819P00046000 P 08/19/16 46.0 5.35 5.90
STI 160819P00047000 P 08/19/16 47.0 5.85 6.90
STI 160819P00048000 P 08/19/16 48.0 6.25 7.85
STI 160819P00049000 P 08/19/16 49.0 7.00 8.95
STI 160819P00050000 P 08/19/16 50.0 8.20 9.85
STI 161021C00018000 C 10/21/16 18.0 21.75 23.45
STI 161021C00019000 C 10/21/16 19.0 20.75 22.45
STI 161021C00020000 C 10/21/16 20.0 19.75 21.45
STI 161021C00021000 C 10/21/16 21.0 18.75 20.45
STI 161021C00022000 C 10/21/16 22.0 17.75 19.45
STI 161021C00023000 C 10/21/16 23.0 16.75 18.45
STI 161021C00024000 C 10/21/16 24.0 15.80 17.40
STI 161021C00025000 C 10/21/16 25.0 14.75 16.40
STI 161021C00026000 C 10/21/16 26.0 13.75 15.40
STI 161021C00027000 C 10/21/16 27.0 12.75 14.45
STI 161021C00028000 C 10/21/16 28.0 11.75 13.40
STI 161021C00029000 C 10/21/16 29.0 10.90 12.40
STI 161021C00030000 C 10/21/16 30.0 10.45 11.40
STI 161021C00031000 C 10/21/16 31.0 9.45 10.40
STI 161021C00032000 C 10/21/16 32.0 8.45 9.50
STI 161021C00033000 C 10/21/16 33.0 7.55 8.60
STI 161021C00034000 C 10/21/16 34.0 6.90 7.65
STI 161021C00035000 C 10/21/16 35.0 6.40 6.80
STI 161021C00036000 C 10/21/16 36.0 5.50 6.15
STI 161021C00037000 C 10/21/16 37.0 4.85 5.05
STI 161021C00038000 C 10/21/16 38.0 4.15 4.35
STI 161021C00039000 C 10/21/16 39.0 3.50 3.70
STI 161021C00040000 C 10/21/16 40.0 2.92 3.10
STI 161021C00041000 C 10/21/16 41.0 2.38 2.54
STI 161021C00042000 C 10/21/16 42.0 1.93 2.07
STI 161021C00043000 C 10/21/16 43.0 1.52 1.69
STI 161021C00044000 C 10/21/16 44.0 1.19 1.34
STI 161021C00045000 C 10/21/16 45.0 0.90 1.08
STI 161021C00046000 C 10/21/16 46.0 0.69 0.83
STI 161021C00047000 C 10/21/16 47.0 0.52 0.73
STI 161021C00048000 C 10/21/16 48.0 0.38 0.61
STI 161021C00049000 C 10/21/16 49.0 0.29 0.54
STI 161021C00050000 C 10/21/16 50.0 0.11 0.43
STI 161021P00018000 P 10/21/16 18.0 0.02 0.33
STI 161021P00019000 P 10/21/16 19.0 0.01 0.33
STI 161021P00020000 P 10/21/16 20.0 0.01 0.34
STI 161021P00021000 P 10/21/16 21.0 0.02 0.35
STI 161021P00022000 P 10/21/16 22.0 0.02 0.37
STI 161021P00023000 P 10/21/16 23.0 0.07 0.38
STI 161021P00024000 P 10/21/16 24.0 0.05 0.40
STI 161021P00025000 P 10/21/16 25.0 0.06 0.42
STI 161021P00026000 P 10/21/16 26.0 0.10 0.45
STI 161021P00027000 P 10/21/16 27.0 0.15 0.49
STI 161021P00028000 P 10/21/16 28.0 0.18 0.53
STI 161021P00029000 P 10/21/16 29.0 0.21 0.66
STI 161021P00030000 P 10/21/16 30.0 0.28 0.73
STI 161021P00031000 P 10/21/16 31.0 0.46 0.61
STI 161021P00032000 P 10/21/16 32.0 0.39 0.89
STI 161021P00033000 P 10/21/16 33.0 0.67 0.83
STI 161021P00034000 P 10/21/16 34.0 0.80 0.96
STI 161021P00035000 P 10/21/16 35.0 0.96 1.13
STI 161021P00036000 P 10/21/16 36.0 1.16 1.36
STI 161021P00037000 P 10/21/16 37.0 1.40 1.59
STI 161021P00038000 P 10/21/16 38.0 1.71 1.91
STI 161021P00039000 P 10/21/16 39.0 2.03 2.37
STI 161021P00040000 P 10/21/16 40.0 2.47 2.67
STI 161021P00041000 P 10/21/16 41.0 2.94 3.15
STI 161021P00042000 P 10/21/16 42.0 3.45 3.70
STI 161021P00043000 P 10/21/16 43.0 4.05 4.30
STI 161021P00044000 P 10/21/16 44.0 4.70 4.95
STI 161021P00045000 P 10/21/16 45.0 5.40 5.70
STI 161021P00046000 P 10/21/16 46.0 5.80 6.50
STI 161021P00047000 P 10/21/16 47.0 6.90 7.30
STI 161021P00048000 P 10/21/16 48.0 7.85 8.20
STI 161021P00049000 P 10/21/16 49.0 8.00 9.15
STI 161021P00050000 P 10/21/16 50.0 9.05 10.10
STI 170120C00018000 C 01/20/17 18.0 21.65 24.10
STI 170120C00020000 C 01/20/17 20.0 19.35 22.15
STI 170120C00021000 C 01/20/17 21.0 18.40 21.10
STI 170120C00022000 C 01/20/17 22.0 17.40 20.70
STI 170120C00023000 C 01/20/17 23.0 16.65 19.30
STI 170120C00024000 C 01/20/17 24.0 15.50 18.60
STI 170120C00025000 C 01/20/17 25.0 14.80 17.10
STI 170120C00026000 C 01/20/17 26.0 13.80 16.10
STI 170120C00027000 C 01/20/17 27.0 12.85 15.05
STI 170120C00028000 C 01/20/17 28.0 12.75 14.05
STI 170120C00029000 C 01/20/17 29.0 11.80 13.10
STI 170120C00030000 C 01/20/17 30.0 10.95 12.20
STI 170120C00031000 C 01/20/17 31.0 10.00 11.25
STI 170120C00032000 C 01/20/17 32.0 9.15 10.15
STI 170120C00033000 C 01/20/17 33.0 8.30 9.15
STI 170120C00034000 C 01/20/17 34.0 7.60 8.15
STI 170120C00035000 C 01/20/17 35.0 6.80 7.20
STI 170120C00036000 C 01/20/17 36.0 6.00 6.50
STI 170120C00037000 C 01/20/17 37.0 5.40 5.75
STI 170120C00038000 C 01/20/17 38.0 4.75 5.05
STI 170120C00039000 C 01/20/17 39.0 4.05 4.45
STI 170120C00040000 C 01/20/17 40.0 3.55 3.90
STI 170120C00041000 C 01/20/17 41.0 3.05 3.35
STI 170120C00042000 C 01/20/17 42.0 2.58 2.88
STI 170120C00043000 C 01/20/17 43.0 2.16 2.46
STI 170120C00044000 C 01/20/17 44.0 1.79 2.07
STI 170120C00045000 C 01/20/17 45.0 1.44 1.73
STI 170120C00046000 C 01/20/17 46.0 1.18 1.40
STI 170120C00047000 C 01/20/17 47.0 0.78 1.16
STI 170120C00048000 C 01/20/17 48.0 0.75 0.95
STI 170120C00049000 C 01/20/17 49.0 0.33 0.80
STI 170120C00050000 C 01/20/17 50.0 0.22 0.65
STI 170120C00055000 C 01/20/17 55.0 0.05 0.49
STI 170120C00060000 C 01/20/17 60.0 0.00 0.33
STI 170120P00018000 P 01/20/17 18.0 0.01 0.30
STI 170120P00020000 P 01/20/17 20.0 0.02 0.50
STI 170120P00021000 P 01/20/17 21.0 0.03 0.50
STI 170120P00022000 P 01/20/17 22.0 0.06 0.50
STI 170120P00023000 P 01/20/17 23.0 0.07 0.50
STI 170120P00024000 P 01/20/17 24.0 0.02 0.52
STI 170120P00025000 P 01/20/17 25.0 0.10 0.57
STI 170120P00026000 P 01/20/17 26.0 0.17 0.63
STI 170120P00027000 P 01/20/17 27.0 0.20 0.64
STI 170120P00028000 P 01/20/17 28.0 0.29 0.72
STI 170120P00029000 P 01/20/17 29.0 0.66 0.82
STI 170120P00030000 P 01/20/17 30.0 0.77 0.92
STI 170120P00031000 P 01/20/17 31.0 0.87 1.10
STI 170120P00032000 P 01/20/17 32.0 1.07 1.21
STI 170120P00033000 P 01/20/17 33.0 1.26 1.39
STI 170120P00034000 P 01/20/17 34.0 1.47 1.60
STI 170120P00035000 P 01/20/17 35.0 1.70 1.83
STI 170120P00036000 P 01/20/17 36.0 1.99 2.08
STI 170120P00037000 P 01/20/17 37.0 2.11 2.41
STI 170120P00038000 P 01/20/17 38.0 2.61 2.75
STI 170120P00039000 P 01/20/17 39.0 3.00 3.15
STI 170120P00040000 P 01/20/17 40.0 3.40 3.60
STI 170120P00041000 P 01/20/17 41.0 3.70 4.05
STI 170120P00042000 P 01/20/17 42.0 4.20 4.60
STI 170120P00043000 P 01/20/17 43.0 4.80 5.20
STI 170120P00044000 P 01/20/17 44.0 5.40 5.80
STI 170120P00045000 P 01/20/17 45.0 5.95 6.50
STI 170120P00046000 P 01/20/17 46.0 6.80 7.20
STI 170120P00047000 P 01/20/17 47.0 7.60 7.95
STI 170120P00048000 P 01/20/17 48.0 8.25 8.80
STI 170120P00049000 P 01/20/17 49.0 9.10 9.70
STI 170120P00050000 P 01/20/17 50.0 10.15 10.55
STI 170120P00055000 P 01/20/17 55.0 13.55 15.95
STI 170120P00060000 P 01/20/17 60.0 18.60 20.80
STI 180119C00018000 C 01/19/18 18.0 21.55 24.35
STI 180119C00020000 C 01/19/18 20.0 19.20 23.20
STI 180119C00023000 C 01/19/18 23.0 17.45 19.15
STI 180119C00025000 C 01/19/18 25.0 15.50 17.20
STI 180119C00028000 C 01/19/18 28.0 13.05 14.70
STI 180119C00030000 C 01/19/18 30.0 10.85 12.90
STI 180119C00033000 C 01/19/18 33.0 9.50 10.00
STI 180119C00035000 C 01/19/18 35.0 8.05 8.70
STI 180119C00037000 C 01/19/18 37.0 6.75 7.45
STI 180119C00040000 C 01/19/18 40.0 5.25 5.85
STI 180119C00042000 C 01/19/18 42.0 4.20 4.90
STI 180119C00045000 C 01/19/18 45.0 3.15 3.70
STI 180119C00047000 C 01/19/18 47.0 2.56 3.10
STI 180119C00050000 C 01/19/18 50.0 1.51 2.25
STI 180119C00055000 C 01/19/18 55.0 0.43 1.30
STI 180119C00060000 C 01/19/18 60.0 0.01 1.50
STI 180119P00018000 P 01/19/18 18.0 0.12 1.18
STI 180119P00020000 P 01/19/18 20.0 0.17 1.50
STI 180119P00023000 P 01/19/18 23.0 0.28 1.78
STI 180119P00025000 P 01/19/18 25.0 0.55 2.05
STI 180119P00028000 P 01/19/18 28.0 1.11 1.98
STI 180119P00030000 P 01/19/18 30.0 1.52 2.44
STI 180119P00033000 P 01/19/18 33.0 2.84 3.30
STI 180119P00035000 P 01/19/18 35.0 3.45 4.00
STI 180119P00037000 P 01/19/18 37.0 4.25 4.85
STI 180119P00040000 P 01/19/18 40.0 5.60 6.25
STI 180119P00042000 P 01/19/18 42.0 6.60 7.40
STI 180119P00045000 P 01/19/18 45.0 8.40 9.30
STI 180119P00047000 P 01/19/18 47.0 9.75 10.70
STI 180119P00050000 P 01/19/18 50.0 11.60 13.25
STI 180119P00055000 P 01/19/18 55.0 14.60 17.85
STI 180119P00060000 P 01/19/18 60.0 19.40 22.00

OPRA data is delayed 15 minutes.