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 (2016-02-12)Premium Content

Suntrust Banks Inc (STI)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 160520C00027000 C 05/20/16 27.0 13.00 14.05
STI 160520C00028000 C 05/20/16 28.0 11.90 13.05
STI 160520C00029000 C 05/20/16 29.0 11.00 12.05
STI 160520C00030000 C 05/20/16 30.0 10.00 11.05
STI 160520C00031000 C 05/20/16 31.0 8.90 10.05
STI 160520C00032000 C 05/20/16 32.0 8.05 8.90
STI 160520C00033000 C 05/20/16 33.0 7.10 7.90
STI 160520C00034000 C 05/20/16 34.0 6.15 7.10
STI 160520C00035000 C 05/20/16 35.0 5.10 6.15
STI 160520C00036000 C 05/20/16 36.0 4.15 5.15
STI 160520C00037000 C 05/20/16 37.0 3.25 4.00
STI 160520C00038000 C 05/20/16 38.0 2.39 3.15
STI 160520C00039000 C 05/20/16 39.0 1.69 1.91
STI 160520C00040000 C 05/20/16 40.0 1.03 1.09
STI 160520C00041000 C 05/20/16 41.0 0.54 0.57
STI 160520C00042000 C 05/20/16 42.0 0.24 0.27
STI 160520C00043000 C 05/20/16 43.0 0.09 0.11
STI 160520C00044000 C 05/20/16 44.0 0.03 0.05
STI 160520C00045000 C 05/20/16 45.0 0.00 0.03
STI 160520C00046000 C 05/20/16 46.0 0.00 0.26
STI 160520C00047000 C 05/20/16 47.0 0.00 0.46
STI 160520C00048000 C 05/20/16 48.0 0.00 0.18
STI 160520P00027000 P 05/20/16 27.0 0.00 0.45
STI 160520P00028000 P 05/20/16 28.0 0.00 0.20
STI 160520P00029000 P 05/20/16 29.0 0.00 0.19
STI 160520P00030000 P 05/20/16 30.0 0.00 0.16
STI 160520P00031000 P 05/20/16 31.0 0.00 0.14
STI 160520P00032000 P 05/20/16 32.0 0.00 0.18
STI 160520P00033000 P 05/20/16 33.0 0.03 0.04
STI 160520P00034000 P 05/20/16 34.0 0.02 0.04
STI 160520P00035000 P 05/20/16 35.0 0.04 0.06
STI 160520P00036000 P 05/20/16 36.0 0.06 0.09
STI 160520P00037000 P 05/20/16 37.0 0.11 0.13
STI 160520P00038000 P 05/20/16 38.0 0.20 0.23
STI 160520P00039000 P 05/20/16 39.0 0.38 0.41
STI 160520P00040000 P 05/20/16 40.0 0.69 0.73
STI 160520P00041000 P 05/20/16 41.0 1.18 1.23
STI 160520P00042000 P 05/20/16 42.0 1.87 1.93
STI 160520P00043000 P 05/20/16 43.0 2.20 3.05
STI 160520P00044000 P 05/20/16 44.0 3.00 4.00
STI 160520P00045000 P 05/20/16 45.0 3.95 4.90
STI 160520P00046000 P 05/20/16 46.0 4.90 5.90
STI 160520P00047000 P 05/20/16 47.0 5.75 6.90
STI 160520P00048000 P 05/20/16 48.0 6.40 8.75
STI 160617C00030000 C 06/17/16 30.0 9.95 11.05
STI 160617C00031000 C 06/17/16 31.0 9.00 10.05
STI 160617C00032000 C 06/17/16 32.0 8.05 8.95
STI 160617C00033000 C 06/17/16 33.0 7.10 8.00
STI 160617C00034000 C 06/17/16 34.0 6.10 6.95
STI 160617C00035000 C 06/17/16 35.0 5.25 5.90
STI 160617C00036000 C 06/17/16 36.0 4.30 4.75
STI 160617C00037000 C 06/17/16 37.0 3.60 4.00
STI 160617C00038000 C 06/17/16 38.0 2.70 3.25
STI 160617C00039000 C 06/17/16 39.0 2.03 2.17
STI 160617C00040000 C 06/17/16 40.0 1.49 1.54
STI 160617C00041000 C 06/17/16 41.0 1.00 1.04
STI 160617C00042000 C 06/17/16 42.0 0.62 0.66
STI 160617C00043000 C 06/17/16 43.0 0.37 0.40
STI 160617C00044000 C 06/17/16 44.0 0.20 0.23
STI 160617C00045000 C 06/17/16 45.0 0.10 0.13
STI 160617C00046000 C 06/17/16 46.0 0.05 0.08
STI 160617C00047000 C 06/17/16 47.0 0.02 0.04
STI 160617C00048000 C 06/17/16 48.0 0.00 0.03
STI 160617P00030000 P 06/17/16 30.0 0.05 0.07
STI 160617P00031000 P 06/17/16 31.0 0.07 0.12
STI 160617P00032000 P 06/17/16 32.0 0.09 0.11
STI 160617P00033000 P 06/17/16 33.0 0.12 0.14
STI 160617P00034000 P 06/17/16 34.0 0.15 0.19
STI 160617P00035000 P 06/17/16 35.0 0.23 0.26
STI 160617P00036000 P 06/17/16 36.0 0.33 0.35
STI 160617P00037000 P 06/17/16 37.0 0.47 0.50
STI 160617P00038000 P 06/17/16 38.0 0.67 0.71
STI 160617P00039000 P 06/17/16 39.0 0.96 1.00
STI 160617P00040000 P 06/17/16 40.0 1.35 1.40
STI 160617P00041000 P 06/17/16 41.0 1.80 1.91
STI 160617P00042000 P 06/17/16 42.0 2.39 2.72
STI 160617P00043000 P 06/17/16 43.0 2.91 3.35
STI 160617P00044000 P 06/17/16 44.0 4.00 4.35
STI 160617P00045000 P 06/17/16 45.0 4.70 5.25
STI 160617P00046000 P 06/17/16 46.0 5.20 6.30
STI 160617P00047000 P 06/17/16 47.0 6.15 7.20
STI 160617P00048000 P 06/17/16 48.0 7.00 8.30
STI 160715C00018000 C 07/15/16 18.0 21.10 22.90
STI 160715C00019000 C 07/15/16 19.0 20.75 22.55
STI 160715C00020000 C 07/15/16 20.0 19.95 21.05
STI 160715C00021000 C 07/15/16 21.0 18.95 20.05
STI 160715C00022000 C 07/15/16 22.0 17.90 19.05
STI 160715C00023000 C 07/15/16 23.0 16.90 17.75
STI 160715C00024000 C 07/15/16 24.0 15.90 16.75
STI 160715C00025000 C 07/15/16 25.0 15.00 16.05
STI 160715C00026000 C 07/15/16 26.0 14.00 14.90
STI 160715C00027000 C 07/15/16 27.0 13.00 14.05
STI 160715C00028000 C 07/15/16 28.0 12.00 13.05
STI 160715C00029000 C 07/15/16 29.0 11.00 12.20
STI 160715C00030000 C 07/15/16 30.0 10.05 11.00
STI 160715C00031000 C 07/15/16 31.0 9.00 10.10
STI 160715C00032000 C 07/15/16 32.0 8.15 9.00
STI 160715C00033000 C 07/15/16 33.0 7.25 7.90
STI 160715C00034000 C 07/15/16 34.0 6.30 7.00
STI 160715C00035000 C 07/15/16 35.0 5.40 6.10
STI 160715C00036000 C 07/15/16 36.0 4.65 4.85
STI 160715C00037000 C 07/15/16 37.0 3.85 4.00
STI 160715C00038000 C 07/15/16 38.0 3.10 3.60
STI 160715C00039000 C 07/15/16 39.0 2.45 2.56
STI 160715C00040000 C 07/15/16 40.0 1.89 1.96
STI 160715C00041000 C 07/15/16 41.0 1.40 1.47
STI 160715C00042000 C 07/15/16 42.0 1.00 1.05
STI 160715C00043000 C 07/15/16 43.0 0.67 0.76
STI 160715C00044000 C 07/15/16 44.0 0.45 0.50
STI 160715C00045000 C 07/15/16 45.0 0.26 0.46
STI 160715C00046000 C 07/15/16 46.0 0.17 0.21
STI 160715C00047000 C 07/15/16 47.0 0.10 0.14
STI 160715C00048000 C 07/15/16 48.0 0.02 0.35
STI 160715C00049000 C 07/15/16 49.0 0.03 0.13
STI 160715C00050000 C 07/15/16 50.0 0.02 0.17
STI 160715C00055000 C 07/15/16 55.0 0.00 0.09
STI 160715C00060000 C 07/15/16 60.0 0.00 0.06
STI 160715C00065000 C 07/15/16 65.0 0.00 0.04
STI 160715P00018000 P 07/15/16 18.0 0.00 0.11
STI 160715P00019000 P 07/15/16 19.0 0.00 0.15
STI 160715P00020000 P 07/15/16 20.0 0.00 0.20
STI 160715P00021000 P 07/15/16 21.0 0.00 0.25
STI 160715P00022000 P 07/15/16 22.0 0.00 0.25
STI 160715P00023000 P 07/15/16 23.0 0.00 0.34
STI 160715P00024000 P 07/15/16 24.0 0.01 0.40
STI 160715P00025000 P 07/15/16 25.0 0.02 0.40
STI 160715P00026000 P 07/15/16 26.0 0.04 0.16
STI 160715P00027000 P 07/15/16 27.0 0.01 0.30
STI 160715P00028000 P 07/15/16 28.0 0.02 0.31
STI 160715P00029000 P 07/15/16 29.0 0.01 0.50
STI 160715P00030000 P 07/15/16 30.0 0.06 0.49
STI 160715P00031000 P 07/15/16 31.0 0.09 0.49
STI 160715P00032000 P 07/15/16 32.0 0.16 0.33
STI 160715P00033000 P 07/15/16 33.0 0.02 0.50
STI 160715P00034000 P 07/15/16 34.0 0.17 0.51
STI 160715P00035000 P 07/15/16 35.0 0.44 0.47
STI 160715P00036000 P 07/15/16 36.0 0.59 0.62
STI 160715P00037000 P 07/15/16 37.0 0.77 0.82
STI 160715P00038000 P 07/15/16 38.0 1.00 1.09
STI 160715P00039000 P 07/15/16 39.0 1.35 1.41
STI 160715P00040000 P 07/15/16 40.0 1.77 1.81
STI 160715P00041000 P 07/15/16 41.0 2.27 2.32
STI 160715P00042000 P 07/15/16 42.0 2.86 3.05
STI 160715P00043000 P 07/15/16 43.0 3.40 3.65
STI 160715P00044000 P 07/15/16 44.0 3.95 4.40
STI 160715P00045000 P 07/15/16 45.0 4.75 5.25
STI 160715P00046000 P 07/15/16 46.0 5.70 6.35
STI 160715P00047000 P 07/15/16 47.0 6.70 7.30
STI 160715P00048000 P 07/15/16 48.0 7.15 8.25
STI 160715P00049000 P 07/15/16 49.0 8.35 9.25
STI 160715P00050000 P 07/15/16 50.0 9.25 10.20
STI 160715P00055000 P 07/15/16 55.0 14.20 15.25
STI 160715P00060000 P 07/15/16 60.0 19.20 20.30
STI 160715P00065000 P 07/15/16 65.0 22.80 25.35
STI 161021C00018000 C 10/21/16 18.0 21.75 22.85
STI 161021C00019000 C 10/21/16 19.0 20.70 22.80
STI 161021C00020000 C 10/21/16 20.0 19.15 22.40
STI 161021C00021000 C 10/21/16 21.0 18.15 21.50
STI 161021C00022000 C 10/21/16 22.0 17.20 18.75
STI 161021C00023000 C 10/21/16 23.0 17.00 17.75
STI 161021C00024000 C 10/21/16 24.0 16.00 16.75
STI 161021C00025000 C 10/21/16 25.0 14.05 16.65
STI 161021C00026000 C 10/21/16 26.0 12.70 16.30
STI 161021C00027000 C 10/21/16 27.0 12.05 14.70
STI 161021C00028000 C 10/21/16 28.0 12.00 13.15
STI 161021C00029000 C 10/21/16 29.0 10.15 11.95
STI 161021C00030000 C 10/21/16 30.0 10.15 11.05
STI 161021C00031000 C 10/21/16 31.0 9.35 10.20
STI 161021C00032000 C 10/21/16 32.0 8.45 9.30
STI 161021C00033000 C 10/21/16 33.0 7.45 8.50
STI 161021C00034000 C 10/21/16 34.0 6.75 7.60
STI 161021C00035000 C 10/21/16 35.0 5.90 6.80
STI 161021C00036000 C 10/21/16 36.0 5.15 5.75
STI 161021C00037000 C 10/21/16 37.0 4.55 5.20
STI 161021C00038000 C 10/21/16 38.0 3.90 4.15
STI 161021C00039000 C 10/21/16 39.0 3.25 3.50
STI 161021C00040000 C 10/21/16 40.0 2.74 2.97
STI 161021C00041000 C 10/21/16 41.0 2.24 2.42
STI 161021C00042000 C 10/21/16 42.0 1.74 2.17
STI 161021C00043000 C 10/21/16 43.0 1.37 1.64
STI 161021C00044000 C 10/21/16 44.0 1.06 1.26
STI 161021C00045000 C 10/21/16 45.0 0.80 1.15
STI 161021C00046000 C 10/21/16 46.0 0.56 0.99
STI 161021C00047000 C 10/21/16 47.0 0.38 0.81
STI 161021C00048000 C 10/21/16 48.0 0.25 0.67
STI 161021C00049000 C 10/21/16 49.0 0.22 0.57
STI 161021C00050000 C 10/21/16 50.0 0.17 0.27
STI 161021P00018000 P 10/21/16 18.0 0.00 0.46
STI 161021P00019000 P 10/21/16 19.0 0.00 0.30
STI 161021P00020000 P 10/21/16 20.0 0.00 0.50
STI 161021P00021000 P 10/21/16 21.0 0.00 0.32
STI 161021P00022000 P 10/21/16 22.0 0.00 0.34
STI 161021P00023000 P 10/21/16 23.0 0.00 0.35
STI 161021P00024000 P 10/21/16 24.0 0.03 0.37
STI 161021P00025000 P 10/21/16 25.0 0.00 0.50
STI 161021P00026000 P 10/21/16 26.0 0.00 0.50
STI 161021P00027000 P 10/21/16 27.0 0.04 0.50
STI 161021P00028000 P 10/21/16 28.0 0.08 0.53
STI 161021P00029000 P 10/21/16 29.0 0.13 0.60
STI 161021P00030000 P 10/21/16 30.0 0.20 0.65
STI 161021P00031000 P 10/21/16 31.0 0.26 0.75
STI 161021P00032000 P 10/21/16 32.0 0.47 0.85
STI 161021P00033000 P 10/21/16 33.0 0.75 0.93
STI 161021P00034000 P 10/21/16 34.0 0.86 1.07
STI 161021P00035000 P 10/21/16 35.0 1.07 1.25
STI 161021P00036000 P 10/21/16 36.0 1.27 1.49
STI 161021P00037000 P 10/21/16 37.0 1.60 1.79
STI 161021P00038000 P 10/21/16 38.0 1.83 2.10
STI 161021P00039000 P 10/21/16 39.0 2.19 2.57
STI 161021P00040000 P 10/21/16 40.0 2.68 3.00
STI 161021P00041000 P 10/21/16 41.0 3.20 3.50
STI 161021P00042000 P 10/21/16 42.0 3.80 4.10
STI 161021P00043000 P 10/21/16 43.0 4.40 4.80
STI 161021P00044000 P 10/21/16 44.0 5.05 5.50
STI 161021P00045000 P 10/21/16 45.0 5.35 6.25
STI 161021P00046000 P 10/21/16 46.0 6.10 7.05
STI 161021P00047000 P 10/21/16 47.0 6.95 7.90
STI 161021P00048000 P 10/21/16 48.0 7.90 8.75
STI 161021P00049000 P 10/21/16 49.0 8.80 9.70
STI 161021P00050000 P 10/21/16 50.0 9.75 10.60
STI 170120C00018000 C 01/20/17 18.0 21.90 22.90
STI 170120C00020000 C 01/20/17 20.0 19.70 21.15
STI 170120C00021000 C 01/20/17 21.0 18.75 19.90
STI 170120C00022000 C 01/20/17 22.0 18.00 18.75
STI 170120C00023000 C 01/20/17 23.0 16.10 17.75
STI 170120C00024000 C 01/20/17 24.0 15.75 16.75
STI 170120C00025000 C 01/20/17 25.0 15.25 15.70
STI 170120C00026000 C 01/20/17 26.0 13.75 15.00
STI 170120C00027000 C 01/20/17 27.0 13.15 14.30
STI 170120C00028000 C 01/20/17 28.0 12.20 13.80
STI 170120C00029000 C 01/20/17 29.0 11.30 12.25
STI 170120C00030000 C 01/20/17 30.0 10.40 11.35
STI 170120C00031000 C 01/20/17 31.0 9.45 10.50
STI 170120C00032000 C 01/20/17 32.0 8.70 9.60
STI 170120C00033000 C 01/20/17 33.0 7.85 8.80
STI 170120C00034000 C 01/20/17 34.0 7.20 7.50
STI 170120C00035000 C 01/20/17 35.0 6.50 6.75
STI 170120C00036000 C 01/20/17 36.0 5.75 6.00
STI 170120C00037000 C 01/20/17 37.0 5.10 5.35
STI 170120C00038000 C 01/20/17 38.0 4.45 4.70
STI 170120C00039000 C 01/20/17 39.0 3.85 4.10
STI 170120C00040000 C 01/20/17 40.0 3.35 3.55
STI 170120C00041000 C 01/20/17 41.0 2.86 2.97
STI 170120C00042000 C 01/20/17 42.0 2.38 2.54
STI 170120C00043000 C 01/20/17 43.0 2.03 2.14
STI 170120C00044000 C 01/20/17 44.0 1.66 1.80
STI 170120C00045000 C 01/20/17 45.0 1.38 1.50
STI 170120C00046000 C 01/20/17 46.0 1.12 1.22
STI 170120C00047000 C 01/20/17 47.0 0.91 1.01
STI 170120C00048000 C 01/20/17 48.0 0.69 0.85
STI 170120C00049000 C 01/20/17 49.0 0.45 0.90
STI 170120C00050000 C 01/20/17 50.0 0.32 0.73
STI 170120C00055000 C 01/20/17 55.0 0.00 0.50
STI 170120C00060000 C 01/20/17 60.0 0.00 0.33
STI 170120P00018000 P 01/20/17 18.0 0.06 0.20
STI 170120P00020000 P 01/20/17 20.0 0.00 0.50
STI 170120P00021000 P 01/20/17 21.0 0.00 0.50
STI 170120P00022000 P 01/20/17 22.0 0.00 0.50
STI 170120P00023000 P 01/20/17 23.0 0.04 0.51
STI 170120P00024000 P 01/20/17 24.0 0.08 0.55
STI 170120P00025000 P 01/20/17 25.0 0.27 0.59
STI 170120P00026000 P 01/20/17 26.0 0.17 0.65
STI 170120P00027000 P 01/20/17 27.0 0.23 0.71
STI 170120P00028000 P 01/20/17 28.0 0.46 0.78
STI 170120P00029000 P 01/20/17 29.0 0.40 0.82
STI 170120P00030000 P 01/20/17 30.0 0.76 0.83
STI 170120P00031000 P 01/20/17 31.0 0.65 0.99
STI 170120P00032000 P 01/20/17 32.0 1.04 1.27
STI 170120P00033000 P 01/20/17 33.0 1.24 1.34
STI 170120P00034000 P 01/20/17 34.0 1.45 1.57
STI 170120P00035000 P 01/20/17 35.0 1.70 1.82
STI 170120P00036000 P 01/20/17 36.0 1.99 2.11
STI 170120P00037000 P 01/20/17 37.0 2.32 2.45
STI 170120P00038000 P 01/20/17 38.0 2.68 2.97
STI 170120P00039000 P 01/20/17 39.0 3.05 3.30
STI 170120P00040000 P 01/20/17 40.0 3.50 3.75
STI 170120P00041000 P 01/20/17 41.0 4.00 4.30
STI 170120P00042000 P 01/20/17 42.0 4.60 4.85
STI 170120P00043000 P 01/20/17 43.0 5.15 5.40
STI 170120P00044000 P 01/20/17 44.0 5.85 6.05
STI 170120P00045000 P 01/20/17 45.0 6.55 6.80
STI 170120P00046000 P 01/20/17 46.0 7.25 7.50
STI 170120P00047000 P 01/20/17 47.0 8.05 8.30
STI 170120P00048000 P 01/20/17 48.0 8.60 9.25
STI 170120P00049000 P 01/20/17 49.0 9.20 10.15
STI 170120P00050000 P 01/20/17 50.0 10.05 11.05
STI 170120P00055000 P 01/20/17 55.0 14.60 15.70
STI 170120P00060000 P 01/20/17 60.0 19.55 20.60
STI 180119C00018000 C 01/19/18 18.0 21.95 23.10
STI 180119C00020000 C 01/19/18 20.0 19.15 21.10
STI 180119C00023000 C 01/19/18 23.0 16.30 20.50
STI 180119C00025000 C 01/19/18 25.0 15.15 16.35
STI 180119C00028000 C 01/19/18 28.0 12.55 13.95
STI 180119C00030000 C 01/19/18 30.0 10.80 12.40
STI 180119C00033000 C 01/19/18 33.0 9.05 9.65
STI 180119C00035000 C 01/19/18 35.0 7.80 8.35
STI 180119C00037000 C 01/19/18 37.0 6.65 6.95
STI 180119C00040000 C 01/19/18 40.0 5.10 5.60
STI 180119C00042000 C 01/19/18 42.0 4.25 4.65
STI 180119C00045000 C 01/19/18 45.0 3.15 3.50
STI 180119C00047000 C 01/19/18 47.0 2.55 2.90
STI 180119C00050000 C 01/19/18 50.0 1.85 2.15
STI 180119C00055000 C 01/19/18 55.0 1.00 1.40
STI 180119C00060000 C 01/19/18 60.0 0.11 1.06
STI 180119P00018000 P 01/19/18 18.0 0.02 1.00
STI 180119P00020000 P 01/19/18 20.0 0.16 1.10
STI 180119P00023000 P 01/19/18 23.0 0.44 1.37
STI 180119P00025000 P 01/19/18 25.0 0.70 1.62
STI 180119P00028000 P 01/19/18 28.0 1.68 1.97
STI 180119P00030000 P 01/19/18 30.0 2.11 2.67
STI 180119P00033000 P 01/19/18 33.0 2.98 3.20
STI 180119P00035000 P 01/19/18 35.0 3.60 3.90
STI 180119P00037000 P 01/19/18 37.0 4.45 4.80
STI 180119P00040000 P 01/19/18 40.0 5.90 6.25
STI 180119P00042000 P 01/19/18 42.0 7.00 7.35
STI 180119P00045000 P 01/19/18 45.0 8.85 9.25
STI 180119P00047000 P 01/19/18 47.0 10.25 10.80
STI 180119P00050000 P 01/19/18 50.0 12.45 12.95
STI 180119P00055000 P 01/19/18 55.0 15.60 17.60
STI 180119P00060000 P 01/19/18 60.0 20.15 22.00

OPRA data is delayed 15 minutes.