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 (2017-02-10)Premium Content

Suntrust Banks Inc (STI)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 170421C00022000 C 04/21/17 22.0 32.65 33.40
STI 170421C00023000 C 04/21/17 23.0 30.30 33.80
STI 170421C00024000 C 04/21/17 24.0 29.25 32.80
STI 170421C00025000 C 04/21/17 25.0 29.20 31.75
STI 170421C00026000 C 04/21/17 26.0 27.05 30.85
STI 170421C00027000 C 04/21/17 27.0 26.00 29.90
STI 170421C00028000 C 04/21/17 28.0 24.95 28.95
STI 170421C00029000 C 04/21/17 29.0 24.00 27.90
STI 170421C00030000 C 04/21/17 30.0 24.35 25.40
STI 170421C00031000 C 04/21/17 31.0 21.95 25.70
STI 170421C00032000 C 04/21/17 32.0 22.55 23.40
STI 170421C00033000 C 04/21/17 33.0 21.55 22.40
STI 170421C00034000 C 04/21/17 34.0 20.45 21.50
STI 170421C00035000 C 04/21/17 35.0 19.45 20.45
STI 170421C00036000 C 04/21/17 36.0 16.95 20.70
STI 170421C00037000 C 04/21/17 37.0 15.95 19.75
STI 170421C00038000 C 04/21/17 38.0 16.45 17.50
STI 170421C00039000 C 04/21/17 39.0 15.50 16.45
STI 170421C00040000 C 04/21/17 40.0 14.45 15.40
STI 170421C00041000 C 04/21/17 41.0 13.45 14.45
STI 170421C00042000 C 04/21/17 42.0 12.50 13.65
STI 170421C00043000 C 04/21/17 43.0 11.70 12.45
STI 170421C00044000 C 04/21/17 44.0 10.80 11.40
STI 170421C00045000 C 04/21/17 45.0 9.80 10.35
STI 170421C00046000 C 04/21/17 46.0 8.65 9.50
STI 170421C00047000 C 04/21/17 47.0 7.75 8.55
STI 170421C00048000 C 04/21/17 48.0 6.75 7.50
STI 170421C00049000 C 04/21/17 49.0 5.90 6.45
STI 170421C00050000 C 04/21/17 50.0 4.90 5.50
STI 170421C00055000 C 04/21/17 55.0 1.35 1.46
STI 170421C00060000 C 04/21/17 60.0 0.12 0.15
STI 170421C00065000 C 04/21/17 65.0 0.01 0.03
STI 170421C00070000 C 04/21/17 70.0 0.00 0.11
STI 170421C00075000 C 04/21/17 75.0 0.00 0.11
STI 170421P00022000 P 04/21/17 22.0 0.00 0.11
STI 170421P00023000 P 04/21/17 23.0 0.00 0.11
STI 170421P00024000 P 04/21/17 24.0 0.00 0.12
STI 170421P00025000 P 04/21/17 25.0 0.00 0.12
STI 170421P00026000 P 04/21/17 26.0 0.00 0.11
STI 170421P00027000 P 04/21/17 27.0 0.00 0.11
STI 170421P00028000 P 04/21/17 28.0 0.00 0.09
STI 170421P00029000 P 04/21/17 29.0 0.00 0.11
STI 170421P00030000 P 04/21/17 30.0 0.00 0.11
STI 170421P00031000 P 04/21/17 31.0 0.00 0.11
STI 170421P00032000 P 04/21/17 32.0 0.00 0.12
STI 170421P00033000 P 04/21/17 33.0 0.00 0.11
STI 170421P00034000 P 04/21/17 34.0 0.00 0.13
STI 170421P00035000 P 04/21/17 35.0 0.00 0.12
STI 170421P00036000 P 04/21/17 36.0 0.00 0.12
STI 170421P00037000 P 04/21/17 37.0 0.00 0.11
STI 170421P00038000 P 04/21/17 38.0 0.00 0.03
STI 170421P00039000 P 04/21/17 39.0 0.00 0.03
STI 170421P00040000 P 04/21/17 40.0 0.00 0.03
STI 170421P00041000 P 04/21/17 41.0 0.00 0.09
STI 170421P00042000 P 04/21/17 42.0 0.00 0.07
STI 170421P00043000 P 04/21/17 43.0 0.01 0.06
STI 170421P00044000 P 04/21/17 44.0 0.01 0.04
STI 170421P00045000 P 04/21/17 45.0 0.01 0.06
STI 170421P00046000 P 04/21/17 46.0 0.00 0.08
STI 170421P00047000 P 04/21/17 47.0 0.02 0.06
STI 170421P00048000 P 04/21/17 48.0 0.06 0.12
STI 170421P00049000 P 04/21/17 49.0 0.11 0.16
STI 170421P00050000 P 04/21/17 50.0 0.15 0.23
STI 170421P00055000 P 04/21/17 55.0 1.27 1.38
STI 170421P00060000 P 04/21/17 60.0 4.70 5.50
STI 170421P00065000 P 04/21/17 65.0 9.60 10.35
STI 170421P00070000 P 04/21/17 70.0 14.65 15.45
STI 170421P00075000 P 04/21/17 75.0 19.55 20.40
STI 170519C00030000 C 05/19/17 30.0 24.75 25.45
STI 170519C00035000 C 05/19/17 35.0 18.10 21.80
STI 170519C00040000 C 05/19/17 40.0 14.50 15.65
STI 170519C00045000 C 05/19/17 45.0 9.60 10.65
STI 170519C00050000 C 05/19/17 50.0 5.45 5.75
STI 170519C00055000 C 05/19/17 55.0 1.95 2.07
STI 170519C00060000 C 05/19/17 60.0 0.36 0.45
STI 170519C00065000 C 05/19/17 65.0 0.01 0.09
STI 170519C00070000 C 05/19/17 70.0 0.00 0.03
STI 170519C00075000 C 05/19/17 75.0 0.00 0.12
STI 170519C00080000 C 05/19/17 80.0 0.00 0.11
STI 170519C00085000 C 05/19/17 85.0 0.00 0.10
STI 170519P00030000 P 05/19/17 30.0 0.00 0.13
STI 170519P00035000 P 05/19/17 35.0 0.01 0.05
STI 170519P00040000 P 05/19/17 40.0 0.03 0.10
STI 170519P00045000 P 05/19/17 45.0 0.11 0.24
STI 170519P00050000 P 05/19/17 50.0 0.44 0.55
STI 170519P00055000 P 05/19/17 55.0 1.86 1.96
STI 170519P00060000 P 05/19/17 60.0 5.15 5.65
STI 170519P00065000 P 05/19/17 65.0 9.65 10.40
STI 170519P00070000 P 05/19/17 70.0 14.60 15.35
STI 170519P00075000 P 05/19/17 75.0 19.60 20.50
STI 170519P00080000 P 05/19/17 80.0 24.50 25.45
STI 170519P00085000 P 05/19/17 85.0 29.55 30.35
STI 170721C00030000 C 07/21/17 30.0 24.65 25.45
STI 170721C00035000 C 07/21/17 35.0 19.60 20.45
STI 170721C00040000 C 07/21/17 40.0 14.80 15.60
STI 170721C00045000 C 07/21/17 45.0 10.00 10.85
STI 170721C00050000 C 07/21/17 50.0 6.00 6.25
STI 170721C00055000 C 07/21/17 55.0 2.83 3.00
STI 170721C00060000 C 07/21/17 60.0 0.99 1.09
STI 170721C00065000 C 07/21/17 65.0 0.26 0.33
STI 170721C00070000 C 07/21/17 70.0 0.04 0.10
STI 170721C00075000 C 07/21/17 75.0 0.00 0.11
STI 170721C00080000 C 07/21/17 80.0 0.00 0.14
STI 170721P00030000 P 07/21/17 30.0 0.03 0.08
STI 170721P00035000 P 07/21/17 35.0 0.07 0.18
STI 170721P00040000 P 07/21/17 40.0 0.17 0.26
STI 170721P00045000 P 07/21/17 45.0 0.40 0.53
STI 170721P00050000 P 07/21/17 50.0 1.15 1.25
STI 170721P00055000 P 07/21/17 55.0 2.94 3.10
STI 170721P00060000 P 07/21/17 60.0 5.95 6.25
STI 170721P00065000 P 07/21/17 65.0 10.05 10.80
STI 170721P00070000 P 07/21/17 70.0 14.85 15.55
STI 170721P00075000 P 07/21/17 75.0 19.75 20.60
STI 170721P00080000 P 07/21/17 80.0 24.20 26.15
STI 171020C00030000 C 10/20/17 30.0 24.55 25.65
STI 171020C00035000 C 10/20/17 35.0 19.55 20.95
STI 171020C00040000 C 10/20/17 40.0 14.70 15.85
STI 171020C00045000 C 10/20/17 45.0 10.65 11.45
STI 171020C00050000 C 10/20/17 50.0 6.85 7.30
STI 171020C00055000 C 10/20/17 55.0 3.90 4.15
STI 171020C00060000 C 10/20/17 60.0 1.91 2.13
STI 171020C00065000 C 10/20/17 65.0 0.83 0.98
STI 171020C00070000 C 10/20/17 70.0 0.26 0.47
STI 171020C00075000 C 10/20/17 75.0 0.08 0.30
STI 171020C00080000 C 10/20/17 80.0 0.00 0.25
STI 171020C00085000 C 10/20/17 85.0 0.00 0.22
STI 171020C00090000 C 10/20/17 90.0 0.00 0.22
STI 171020P00030000 P 10/20/17 30.0 0.06 0.35
STI 171020P00035000 P 10/20/17 35.0 0.21 0.52
STI 171020P00040000 P 10/20/17 40.0 0.45 0.60
STI 171020P00045000 P 10/20/17 45.0 1.04 1.19
STI 171020P00050000 P 10/20/17 50.0 2.16 2.31
STI 171020P00055000 P 10/20/17 55.0 4.15 4.40
STI 171020P00060000 P 10/20/17 60.0 7.00 7.35
STI 171020P00065000 P 10/20/17 65.0 10.70 11.40
STI 171020P00070000 P 10/20/17 70.0 14.90 17.50
STI 171020P00075000 P 10/20/17 75.0 18.40 22.10
STI 171020P00080000 P 10/20/17 80.0 23.35 26.15
STI 171020P00085000 P 10/20/17 85.0 28.35 32.15
STI 171020P00090000 P 10/20/17 90.0 34.70 35.80
STI 180119C00018000 C 01/19/18 18.0 36.45 37.45
STI 180119C00020000 C 01/19/18 20.0 32.75 37.10
STI 180119C00023000 C 01/19/18 23.0 29.85 34.35
STI 180119C00025000 C 01/19/18 25.0 29.00 30.75
STI 180119C00028000 C 01/19/18 28.0 25.15 29.15
STI 180119C00030000 C 01/19/18 30.0 24.80 25.65
STI 180119C00033000 C 01/19/18 33.0 21.60 22.65
STI 180119C00035000 C 01/19/18 35.0 19.95 20.60
STI 180119C00037000 C 01/19/18 37.0 17.70 18.90
STI 180119C00040000 C 01/19/18 40.0 15.00 16.30
STI 180119C00042000 C 01/19/18 42.0 13.35 14.45
STI 180119C00045000 C 01/19/18 45.0 10.70 11.90
STI 180119C00047000 C 01/19/18 47.0 9.50 10.05
STI 180119C00050000 C 01/19/18 50.0 7.45 7.90
STI 180119C00055000 C 01/19/18 55.0 4.60 4.90
STI 180119C00060000 C 01/19/18 60.0 2.63 2.91
STI 180119C00065000 C 01/19/18 65.0 1.34 1.66
STI 180119C00070000 C 01/19/18 70.0 0.65 0.93
STI 180119C00075000 C 01/19/18 75.0 0.22 0.53
STI 180119C00080000 C 01/19/18 80.0 0.09 0.34
STI 180119C00085000 C 01/19/18 85.0 0.01 0.32
STI 180119P00018000 P 01/19/18 18.0 0.00 0.12
STI 180119P00020000 P 01/19/18 20.0 0.02 0.35
STI 180119P00023000 P 01/19/18 23.0 0.04 0.39
STI 180119P00025000 P 01/19/18 25.0 0.05 0.42
STI 180119P00028000 P 01/19/18 28.0 0.13 0.47
STI 180119P00030000 P 01/19/18 30.0 0.16 0.55
STI 180119P00033000 P 01/19/18 33.0 0.29 0.65
STI 180119P00035000 P 01/19/18 35.0 0.37 0.77
STI 180119P00037000 P 01/19/18 37.0 0.59 0.86
STI 180119P00040000 P 01/19/18 40.0 0.85 1.01
STI 180119P00042000 P 01/19/18 42.0 1.07 1.31
STI 180119P00045000 P 01/19/18 45.0 1.74 1.82
STI 180119P00047000 P 01/19/18 47.0 2.20 2.36
STI 180119P00050000 P 01/19/18 50.0 3.05 3.25
STI 180119P00055000 P 01/19/18 55.0 5.05 5.35
STI 180119P00060000 P 01/19/18 60.0 7.90 8.25
STI 180119P00065000 P 01/19/18 65.0 11.35 12.50
STI 180119P00070000 P 01/19/18 70.0 15.25 16.80
STI 180119P00075000 P 01/19/18 75.0 19.75 21.40
STI 180119P00080000 P 01/19/18 80.0 23.00 27.50
STI 180119P00085000 P 01/19/18 85.0 29.60 31.50
STI 190118C00022000 C 01/18/19 22.0 30.50 35.50
STI 190118C00023000 C 01/18/19 23.0 29.85 34.30
STI 190118C00025000 C 01/18/19 25.0 28.00 32.45
STI 190118C00028000 C 01/18/19 28.0 25.00 29.45
STI 190118C00030000 C 01/18/19 30.0 23.05 27.50
STI 190118C00033000 C 01/18/19 33.0 21.55 22.85
STI 190118C00035000 C 01/18/19 35.0 19.70 21.80
STI 190118C00038000 C 01/18/19 38.0 17.00 19.40
STI 190118C00040000 C 01/18/19 40.0 15.40 17.70
STI 190118C00042000 C 01/18/19 42.0 13.90 15.70
STI 190118C00045000 C 01/18/19 45.0 12.55 13.15
STI 190118C00047000 C 01/18/19 47.0 10.55 12.50
STI 190118C00050000 C 01/18/19 50.0 9.05 10.95
STI 190118C00055000 C 01/18/19 55.0 6.75 7.65
STI 190118C00060000 C 01/18/19 60.0 4.85 5.45
STI 190118C00065000 C 01/18/19 65.0 3.30 4.40
STI 190118C00070000 C 01/18/19 70.0 2.21 2.94
STI 190118C00075000 C 01/18/19 75.0 1.38 2.12
STI 190118C00080000 C 01/18/19 80.0 0.63 1.58
STI 190118C00085000 C 01/18/19 85.0 0.32 1.10
STI 190118P00022000 P 01/18/19 22.0 0.00 5.00
STI 190118P00023000 P 01/18/19 23.0 0.22 0.94
STI 190118P00025000 P 01/18/19 25.0 0.41 0.99
STI 190118P00028000 P 01/18/19 28.0 0.54 1.19
STI 190118P00030000 P 01/18/19 30.0 0.71 1.20
STI 190118P00033000 P 01/18/19 33.0 1.00 1.74
STI 190118P00035000 P 01/18/19 35.0 1.25 2.01
STI 190118P00038000 P 01/18/19 38.0 1.72 2.40
STI 190118P00040000 P 01/18/19 40.0 2.12 2.85
STI 190118P00042000 P 01/18/19 42.0 2.63 3.35
STI 190118P00045000 P 01/18/19 45.0 3.55 4.30
STI 190118P00047000 P 01/18/19 47.0 3.90 5.05
STI 190118P00050000 P 01/18/19 50.0 5.20 6.30
STI 190118P00055000 P 01/18/19 55.0 7.05 8.85
STI 190118P00060000 P 01/18/19 60.0 9.85 11.80
STI 190118P00065000 P 01/18/19 65.0 12.95 15.35
STI 190118P00070000 P 01/18/19 70.0 16.60 19.25
STI 190118P00075000 P 01/18/19 75.0 20.60 23.35
STI 190118P00080000 P 01/18/19 80.0 24.80 28.15
STI 190118P00085000 P 01/18/19 85.0 29.55 32.25

OPRA data is delayed 15 minutes.