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 (2014-05-16)Premium Content

Suntrust Banks Inc (STI)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 140816C00032000 C 08/16/14 32.0 6.75 7.20
STI 140816C00033000 C 08/16/14 33.0 5.75 6.20
STI 140816C00034000 C 08/16/14 34.0 4.80 5.20
STI 140816C00035000 C 08/16/14 35.0 3.80 4.20
STI 140816C00036000 C 08/16/14 36.0 2.75 3.25
STI 140816C00037000 C 08/16/14 37.0 1.97 2.26
STI 140816C00038000 C 08/16/14 38.0 1.29 1.39
STI 140816C00039000 C 08/16/14 39.0 0.66 0.67
STI 140816C00040000 C 08/16/14 40.0 0.25 0.27
STI 140816C00041000 C 08/16/14 41.0 0.07 0.10
STI 140816C00042000 C 08/16/14 42.0 0.01 0.10
STI 140816C00043000 C 08/16/14 43.0 0.00 0.07
STI 140816C00044000 C 08/16/14 44.0 0.00 0.04
STI 140816C00045000 C 08/16/14 45.0 0.00 0.05
STI 140816C00046000 C 08/16/14 46.0 0.00 0.04
STI 140816C00047000 C 08/16/14 47.0 0.00 0.03
STI 140816C00048000 C 08/16/14 48.0 0.00 0.03
STI 140816P00032000 P 08/16/14 32.0 0.00 0.06
STI 140816P00033000 P 08/16/14 33.0 0.00 0.12
STI 140816P00034000 P 08/16/14 34.0 0.01 0.12
STI 140816P00035000 P 08/16/14 35.0 0.01 0.06
STI 140816P00036000 P 08/16/14 36.0 0.04 0.13
STI 140816P00037000 P 08/16/14 37.0 0.10 0.22
STI 140816P00038000 P 08/16/14 38.0 0.24 0.27
STI 140816P00039000 P 08/16/14 39.0 0.55 0.58
STI 140816P00040000 P 08/16/14 40.0 1.13 1.19
STI 140816P00041000 P 08/16/14 41.0 1.94 2.38
STI 140816P00042000 P 08/16/14 42.0 2.89 3.30
STI 140816P00043000 P 08/16/14 43.0 3.85 4.30
STI 140816P00044000 P 08/16/14 44.0 4.85 5.30
STI 140816P00045000 P 08/16/14 45.0 5.85 6.30
STI 140816P00046000 P 08/16/14 46.0 6.85 7.30
STI 140816P00047000 P 08/16/14 47.0 7.85 8.25
STI 140816P00048000 P 08/16/14 48.0 8.80 9.35
STI 140920C00032000 C 09/20/14 32.0 6.80 7.20
STI 140920C00033000 C 09/20/14 33.0 5.80 6.20
STI 140920C00034000 C 09/20/14 34.0 4.80 5.20
STI 140920C00035000 C 09/20/14 35.0 3.85 4.25
STI 140920C00036000 C 09/20/14 36.0 2.95 3.30
STI 140920C00037000 C 09/20/14 37.0 2.25 2.41
STI 140920C00038000 C 09/20/14 38.0 1.60 1.65
STI 140920C00039000 C 09/20/14 39.0 0.99 1.03
STI 140920C00040000 C 09/20/14 40.0 0.55 0.59
STI 140920C00041000 C 09/20/14 41.0 0.28 0.32
STI 140920C00042000 C 09/20/14 42.0 0.10 0.18
STI 140920C00043000 C 09/20/14 43.0 0.02 0.12
STI 140920C00044000 C 09/20/14 44.0 0.01 0.10
STI 140920C00045000 C 09/20/14 45.0 0.00 0.10
STI 140920C00046000 C 09/20/14 46.0 0.00 0.09
STI 140920C00047000 C 09/20/14 47.0 0.00 0.07
STI 140920C00048000 C 09/20/14 48.0 0.00 0.05
STI 140920P00032000 P 09/20/14 32.0 0.02 0.15
STI 140920P00033000 P 09/20/14 33.0 0.04 0.15
STI 140920P00034000 P 09/20/14 34.0 0.06 0.16
STI 140920P00035000 P 09/20/14 35.0 0.12 0.19
STI 140920P00036000 P 09/20/14 36.0 0.22 0.26
STI 140920P00037000 P 09/20/14 37.0 0.38 0.42
STI 140920P00038000 P 09/20/14 38.0 0.64 0.74
STI 140920P00039000 P 09/20/14 39.0 1.05 1.11
STI 140920P00040000 P 09/20/14 40.0 1.62 1.68
STI 140920P00041000 P 09/20/14 41.0 2.34 2.45
STI 140920P00042000 P 09/20/14 42.0 3.15 3.65
STI 140920P00043000 P 09/20/14 43.0 4.10 4.50
STI 140920P00044000 P 09/20/14 44.0 5.05 5.55
STI 140920P00045000 P 09/20/14 45.0 6.05 6.55
STI 140920P00046000 P 09/20/14 46.0 7.05 7.55
STI 140920P00047000 P 09/20/14 47.0 8.05 8.45
STI 140920P00048000 P 09/20/14 48.0 9.05 9.50
STI 141018C00020000 C 10/18/14 20.0 19.00 19.20
STI 141018C00021000 C 10/18/14 21.0 17.50 18.20
STI 141018C00023000 C 10/18/14 23.0 15.50 16.20
STI 141018C00024000 C 10/18/14 24.0 14.50 15.20
STI 141018C00025000 C 10/18/14 25.0 13.50 14.20
STI 141018C00026000 C 10/18/14 26.0 12.50 13.20
STI 141018C00027000 C 10/18/14 27.0 11.50 12.20
STI 141018C00028000 C 10/18/14 28.0 10.70 11.25
STI 141018C00029000 C 10/18/14 29.0 9.65 10.35
STI 141018C00030000 C 10/18/14 30.0 8.75 9.20
STI 141018C00031000 C 10/18/14 31.0 7.80 8.20
STI 141018C00032000 C 10/18/14 32.0 6.80 7.20
STI 141018C00033000 C 10/18/14 33.0 6.10 6.25
STI 141018C00034000 C 10/18/14 34.0 4.80 5.30
STI 141018C00035000 C 10/18/14 35.0 3.95 4.35
STI 141018C00036000 C 10/18/14 36.0 3.35 3.45
STI 141018C00037000 C 10/18/14 37.0 2.44 2.64
STI 141018C00038000 C 10/18/14 38.0 1.85 1.93
STI 141018C00039000 C 10/18/14 39.0 1.30 1.36
STI 141018C00040000 C 10/18/14 40.0 0.85 0.89
STI 141018C00041000 C 10/18/14 41.0 0.47 0.57
STI 141018C00042000 C 10/18/14 42.0 0.32 0.35
STI 141018C00043000 C 10/18/14 43.0 0.15 0.21
STI 141018C00044000 C 10/18/14 44.0 0.08 0.12
STI 141018C00045000 C 10/18/14 45.0 0.03 0.12
STI 141018C00046000 C 10/18/14 46.0 0.01 0.10
STI 141018C00047000 C 10/18/14 47.0 0.01 0.10
STI 141018C00048000 C 10/18/14 48.0 0.00 0.10
STI 141018C00049000 C 10/18/14 49.0 0.00 0.10
STI 141018C00050000 C 10/18/14 50.0 0.00 0.10
STI 141018P00020000 P 10/18/14 20.0 0.00 0.03
STI 141018P00021000 P 10/18/14 21.0 0.00 0.04
STI 141018P00023000 P 10/18/14 23.0 0.00 0.05
STI 141018P00024000 P 10/18/14 24.0 0.00 0.06
STI 141018P00025000 P 10/18/14 25.0 0.00 0.09
STI 141018P00026000 P 10/18/14 26.0 0.00 0.13
STI 141018P00027000 P 10/18/14 27.0 0.01 0.15
STI 141018P00028000 P 10/18/14 28.0 0.01 0.15
STI 141018P00029000 P 10/18/14 29.0 0.02 0.15
STI 141018P00030000 P 10/18/14 30.0 0.05 0.15
STI 141018P00031000 P 10/18/14 31.0 0.05 0.15
STI 141018P00032000 P 10/18/14 32.0 0.07 0.17
STI 141018P00033000 P 10/18/14 33.0 0.10 0.21
STI 141018P00034000 P 10/18/14 34.0 0.18 0.27
STI 141018P00035000 P 10/18/14 35.0 0.28 0.32
STI 141018P00036000 P 10/18/14 36.0 0.42 0.44
STI 141018P00037000 P 10/18/14 37.0 0.63 0.74
STI 141018P00038000 P 10/18/14 38.0 0.94 1.02
STI 141018P00039000 P 10/18/14 39.0 1.38 1.42
STI 141018P00040000 P 10/18/14 40.0 1.92 1.98
STI 141018P00041000 P 10/18/14 41.0 2.59 3.00
STI 141018P00042000 P 10/18/14 42.0 3.35 3.65
STI 141018P00043000 P 10/18/14 43.0 4.20 4.70
STI 141018P00044000 P 10/18/14 44.0 5.10 5.55
STI 141018P00045000 P 10/18/14 45.0 6.10 6.50
STI 141018P00046000 P 10/18/14 46.0 7.05 7.50
STI 141018P00047000 P 10/18/14 47.0 8.00 8.50
STI 141018P00048000 P 10/18/14 48.0 9.05 9.45
STI 141018P00049000 P 10/18/14 49.0 10.05 10.85
STI 141018P00050000 P 10/18/14 50.0 10.70 11.70
STI 150117C00015000 C 01/17/15 15.0 23.15 24.30
STI 150117C00018000 C 01/17/15 18.0 20.35 21.35
STI 150117C00019000 C 01/17/15 19.0 19.25 20.30
STI 150117C00020000 C 01/17/15 20.0 18.25 19.30
STI 150117C00021000 C 01/17/15 21.0 17.25 18.30
STI 150117C00023000 C 01/17/15 23.0 15.50 16.30
STI 150117C00024000 C 01/17/15 24.0 14.50 15.20
STI 150117C00025000 C 01/17/15 25.0 13.50 14.20
STI 150117C00026000 C 01/17/15 26.0 12.50 13.20
STI 150117C00027000 C 01/17/15 27.0 11.50 12.20
STI 150117C00028000 C 01/17/15 28.0 10.50 11.20
STI 150117C00029000 C 01/17/15 29.0 9.70 10.40
STI 150117C00030000 C 01/17/15 30.0 8.80 9.25
STI 150117C00031000 C 01/17/15 31.0 7.85 8.25
STI 150117C00032000 C 01/17/15 32.0 6.90 7.35
STI 150117C00033000 C 01/17/15 33.0 6.00 6.40
STI 150117C00034000 C 01/17/15 34.0 5.40 5.50
STI 150117C00035000 C 01/17/15 35.0 4.55 4.70
STI 150117C00036000 C 01/17/15 36.0 3.70 3.90
STI 150117C00037000 C 01/17/15 37.0 2.95 3.20
STI 150117C00038000 C 01/17/15 38.0 2.48 2.55
STI 150117C00039000 C 01/17/15 39.0 1.82 2.01
STI 150117C00040000 C 01/17/15 40.0 1.49 1.55
STI 150117C00041000 C 01/17/15 41.0 1.12 1.18
STI 150117C00042000 C 01/17/15 42.0 0.74 0.88
STI 150117C00043000 C 01/17/15 43.0 0.58 0.65
STI 150117C00044000 C 01/17/15 44.0 0.31 0.51
STI 150117C00045000 C 01/17/15 45.0 0.23 0.40
STI 150117C00046000 C 01/17/15 46.0 0.15 0.32
STI 150117C00047000 C 01/17/15 47.0 0.11 0.24
STI 150117C00048000 C 01/17/15 48.0 0.08 0.19
STI 150117C00049000 C 01/17/15 49.0 0.06 0.15
STI 150117C00050000 C 01/17/15 50.0 0.03 0.12
STI 150117P00015000 P 01/17/15 15.0 0.00 0.06
STI 150117P00018000 P 01/17/15 18.0 0.01 0.08
STI 150117P00019000 P 01/17/15 19.0 0.02 0.12
STI 150117P00020000 P 01/17/15 20.0 0.01 0.15
STI 150117P00021000 P 01/17/15 21.0 0.01 0.15
STI 150117P00023000 P 01/17/15 23.0 0.03 0.15
STI 150117P00024000 P 01/17/15 24.0 0.03 0.15
STI 150117P00025000 P 01/17/15 25.0 0.07 0.16
STI 150117P00026000 P 01/17/15 26.0 0.06 0.18
STI 150117P00027000 P 01/17/15 27.0 0.09 0.18
STI 150117P00028000 P 01/17/15 28.0 0.12 0.21
STI 150117P00029000 P 01/17/15 29.0 0.11 0.24
STI 150117P00030000 P 01/17/15 30.0 0.16 0.26
STI 150117P00031000 P 01/17/15 31.0 0.25 0.36
STI 150117P00032000 P 01/17/15 32.0 0.35 0.44
STI 150117P00033000 P 01/17/15 33.0 0.45 0.53
STI 150117P00034000 P 01/17/15 34.0 0.59 0.68
STI 150117P00035000 P 01/17/15 35.0 0.79 0.82
STI 150117P00036000 P 01/17/15 36.0 1.00 1.14
STI 150117P00037000 P 01/17/15 37.0 1.32 1.38
STI 150117P00038000 P 01/17/15 38.0 1.71 1.77
STI 150117P00039000 P 01/17/15 39.0 2.18 2.25
STI 150117P00040000 P 01/17/15 40.0 2.72 2.80
STI 150117P00041000 P 01/17/15 41.0 3.35 3.65
STI 150117P00042000 P 01/17/15 42.0 4.05 4.50
STI 150117P00043000 P 01/17/15 43.0 4.80 5.10
STI 150117P00044000 P 01/17/15 44.0 5.65 5.85
STI 150117P00045000 P 01/17/15 45.0 6.50 7.05
STI 150117P00046000 P 01/17/15 46.0 7.40 7.95
STI 150117P00047000 P 01/17/15 47.0 8.30 8.80
STI 150117P00048000 P 01/17/15 48.0 9.25 9.85
STI 150117P00049000 P 01/17/15 49.0 10.20 10.95
STI 150117P00050000 P 01/17/15 50.0 10.95 11.95
STI 160115C00018000 C 01/15/16 18.0 18.80 23.35
STI 160115C00020000 C 01/15/16 20.0 16.70 21.00
STI 160115C00023000 C 01/15/16 23.0 15.05 16.35
STI 160115C00025000 C 01/15/16 25.0 13.15 14.60
STI 160115C00028000 C 01/15/16 28.0 9.40 12.15
STI 160115C00030000 C 01/15/16 30.0 9.35 9.75
STI 160115C00032000 C 01/15/16 32.0 7.40 8.20
STI 160115C00035000 C 01/15/16 35.0 5.60 6.10
STI 160115C00037000 C 01/15/16 37.0 4.25 4.85
STI 160115C00040000 C 01/15/16 40.0 2.70 3.40
STI 160115C00042000 C 01/15/16 42.0 2.01 2.73
STI 160115C00045000 C 01/15/16 45.0 1.41 1.79
STI 160115C00047000 C 01/15/16 47.0 0.92 1.39
STI 160115C00050000 C 01/15/16 50.0 0.51 0.98
STI 160115C00055000 C 01/15/16 55.0 0.12 0.56
STI 160115C00060000 C 01/15/16 60.0 0.00 0.33
STI 160115P00018000 P 01/15/16 18.0 0.10 0.27
STI 160115P00020000 P 01/15/16 20.0 0.10 0.33
STI 160115P00023000 P 01/15/16 23.0 0.21 0.48
STI 160115P00025000 P 01/15/16 25.0 0.34 0.66
STI 160115P00028000 P 01/15/16 28.0 0.64 1.07
STI 160115P00030000 P 01/15/16 30.0 0.98 1.45
STI 160115P00032000 P 01/15/16 32.0 1.47 1.95
STI 160115P00035000 P 01/15/16 35.0 2.35 3.05
STI 160115P00037000 P 01/15/16 37.0 3.20 4.00
STI 160115P00040000 P 01/15/16 40.0 4.85 5.65
STI 160115P00042000 P 01/15/16 42.0 6.00 7.00
STI 160115P00045000 P 01/15/16 45.0 8.20 9.20
STI 160115P00047000 P 01/15/16 47.0 9.80 10.80
STI 160115P00050000 P 01/15/16 50.0 12.05 13.65
STI 160115P00055000 P 01/15/16 55.0 16.65 18.25
STI 160115P00060000 P 01/15/16 60.0 21.25 23.25

OPRA data is delayed 15 minutes.