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 Feb 11 2016 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 160219C00027000 C 02/19/16 27.0 4.00 4.95
STI 160219C00028000 C 02/19/16 28.0 3.20 4.05
STI 160219C00029000 C 02/19/16 29.0 2.49 3.10
STI 160219C00030000 C 02/19/16 30.0 1.81 1.95
STI 160219C00031000 C 02/19/16 31.0 1.17 1.31
STI 160219C00032000 C 02/19/16 32.0 0.69 0.75
STI 160219C00033000 C 02/19/16 33.0 0.35 0.41
STI 160219C00034000 C 02/19/16 34.0 0.16 0.21
STI 160219C00035000 C 02/19/16 35.0 0.06 0.11
STI 160219C00036000 C 02/19/16 36.0 0.02 0.06
STI 160219C00037000 C 02/19/16 37.0 0.00 0.15
STI 160219C00038000 C 02/19/16 38.0 0.00 0.20
STI 160219C00039000 C 02/19/16 39.0 0.00 0.13
STI 160219C00040000 C 02/19/16 40.0 0.00 0.07
STI 160219C00041000 C 02/19/16 41.0 0.00 0.12
STI 160219C00042000 C 02/19/16 42.0 0.00 0.15
STI 160219C00043000 C 02/19/16 43.0 0.00 0.17
STI 160219C00044000 C 02/19/16 44.0 0.00 0.18
STI 160219C00045000 C 02/19/16 45.0 0.00 0.16
STI 160219C00046000 C 02/19/16 46.0 0.00 0.16
STI 160219C00047000 C 02/19/16 47.0 0.00 0.17
STI 160219C00048000 C 02/19/16 48.0 0.00 0.17
STI 160219C00049000 C 02/19/16 49.0 0.00 0.18
STI 160219C00050000 C 02/19/16 50.0 0.00 0.19
STI 160219C00055000 C 02/19/16 55.0 0.00 0.21
STI 160219C00060000 C 02/19/16 60.0 0.00 0.21
STI 160219P00027000 P 02/19/16 27.0 0.07 0.12
STI 160219P00028000 P 02/19/16 28.0 0.14 0.19
STI 160219P00029000 P 02/19/16 29.0 0.26 0.30
STI 160219P00030000 P 02/19/16 30.0 0.44 0.52
STI 160219P00031000 P 02/19/16 31.0 0.78 0.85
STI 160219P00032000 P 02/19/16 32.0 1.15 1.35
STI 160219P00033000 P 02/19/16 33.0 1.77 2.35
STI 160219P00034000 P 02/19/16 34.0 2.31 3.20
STI 160219P00035000 P 02/19/16 35.0 2.74 4.05
STI 160219P00036000 P 02/19/16 36.0 4.15 5.00
STI 160219P00037000 P 02/19/16 37.0 5.15 6.00
STI 160219P00038000 P 02/19/16 38.0 6.15 7.05
STI 160219P00039000 P 02/19/16 39.0 7.15 8.00
STI 160219P00040000 P 02/19/16 40.0 8.15 9.00
STI 160219P00041000 P 02/19/16 41.0 9.15 10.20
STI 160219P00042000 P 02/19/16 42.0 10.15 11.00
STI 160219P00043000 P 02/19/16 43.0 11.15 12.00
STI 160219P00044000 P 02/19/16 44.0 12.15 13.00
STI 160219P00045000 P 02/19/16 45.0 13.15 14.05
STI 160219P00046000 P 02/19/16 46.0 14.15 15.00
STI 160219P00047000 P 02/19/16 47.0 15.15 16.20
STI 160219P00048000 P 02/19/16 48.0 16.15 17.20
STI 160219P00049000 P 02/19/16 49.0 16.35 18.15
STI 160219P00050000 P 02/19/16 50.0 18.05 19.10
STI 160219P00055000 P 02/19/16 55.0 22.35 24.10
STI 160219P00060000 P 02/19/16 60.0 28.15 29.20
STI 160318C00026000 C 03/18/16 26.0 5.30 6.45
STI 160318C00027000 C 03/18/16 27.0 4.65 5.30
STI 160318C00028000 C 03/18/16 28.0 3.65 4.05
STI 160318C00029000 C 03/18/16 29.0 2.89 3.30
STI 160318C00030000 C 03/18/16 30.0 2.41 2.59
STI 160318C00031000 C 03/18/16 31.0 1.81 2.09
STI 160318C00032000 C 03/18/16 32.0 1.38 1.45
STI 160318C00033000 C 03/18/16 33.0 0.98 1.04
STI 160318C00034000 C 03/18/16 34.0 0.68 0.74
STI 160318C00035000 C 03/18/16 35.0 0.45 0.51
STI 160318C00036000 C 03/18/16 36.0 0.29 0.34
STI 160318C00037000 C 03/18/16 37.0 0.18 0.23
STI 160318C00038000 C 03/18/16 38.0 0.11 0.16
STI 160318C00039000 C 03/18/16 39.0 0.07 0.13
STI 160318C00040000 C 03/18/16 40.0 0.03 0.11
STI 160318C00041000 C 03/18/16 41.0 0.02 0.10
STI 160318C00042000 C 03/18/16 42.0 0.02 0.05
STI 160318C00043000 C 03/18/16 43.0 0.00 0.18
STI 160318C00044000 C 03/18/16 44.0 0.00 0.12
STI 160318C00045000 C 03/18/16 45.0 0.00 0.17
STI 160318C00046000 C 03/18/16 46.0 0.00 0.17
STI 160318P00026000 P 03/18/16 26.0 0.39 0.44
STI 160318P00027000 P 03/18/16 27.0 0.54 0.59
STI 160318P00028000 P 03/18/16 28.0 0.72 0.78
STI 160318P00029000 P 03/18/16 29.0 0.97 1.03
STI 160318P00030000 P 03/18/16 30.0 1.29 1.35
STI 160318P00031000 P 03/18/16 31.0 1.70 1.74
STI 160318P00032000 P 03/18/16 32.0 2.10 2.45
STI 160318P00033000 P 03/18/16 33.0 2.76 3.05
STI 160318P00034000 P 03/18/16 34.0 3.40 3.85
STI 160318P00035000 P 03/18/16 35.0 4.20 4.40
STI 160318P00036000 P 03/18/16 36.0 4.85 5.30
STI 160318P00037000 P 03/18/16 37.0 5.35 6.45
STI 160318P00038000 P 03/18/16 38.0 6.40 7.35
STI 160318P00039000 P 03/18/16 39.0 7.45 8.30
STI 160318P00040000 P 03/18/16 40.0 8.40 9.35
STI 160318P00041000 P 03/18/16 41.0 9.40 10.25
STI 160318P00042000 P 03/18/16 42.0 10.40 11.35
STI 160318P00043000 P 03/18/16 43.0 11.40 12.25
STI 160318P00044000 P 03/18/16 44.0 12.40 13.10
STI 160318P00045000 P 03/18/16 45.0 13.50 14.25
STI 160318P00046000 P 03/18/16 46.0 14.35 15.30
STI 160415C00019000 C 04/15/16 19.0 11.80 13.10
STI 160415C00020000 C 04/15/16 20.0 10.95 12.10
STI 160415C00021000 C 04/15/16 21.0 9.80 12.20
STI 160415C00022000 C 04/15/16 22.0 9.05 10.65
STI 160415C00023000 C 04/15/16 23.0 8.10 9.00
STI 160415C00024000 C 04/15/16 24.0 7.20 8.45
STI 160415C00025000 C 04/15/16 25.0 6.35 7.20
STI 160415C00026000 C 04/15/16 26.0 5.50 6.30
STI 160415C00027000 C 04/15/16 27.0 4.65 5.20
STI 160415C00028000 C 04/15/16 28.0 4.15 4.35
STI 160415C00029000 C 04/15/16 29.0 3.50 3.80
STI 160415C00030000 C 04/15/16 30.0 2.84 3.05
STI 160415C00031000 C 04/15/16 31.0 2.30 2.39
STI 160415C00032000 C 04/15/16 32.0 1.79 1.89
STI 160415C00033000 C 04/15/16 33.0 1.38 1.46
STI 160415C00034000 C 04/15/16 34.0 1.02 1.12
STI 160415C00035000 C 04/15/16 35.0 0.75 0.85
STI 160415C00036000 C 04/15/16 36.0 0.55 0.63
STI 160415C00037000 C 04/15/16 37.0 0.38 0.47
STI 160415C00038000 C 04/15/16 38.0 0.27 0.34
STI 160415C00039000 C 04/15/16 39.0 0.19 0.25
STI 160415C00040000 C 04/15/16 40.0 0.13 0.19
STI 160415C00041000 C 04/15/16 41.0 0.03 0.18
STI 160415C00042000 C 04/15/16 42.0 0.03 0.18
STI 160415C00043000 C 04/15/16 43.0 0.02 0.19
STI 160415C00044000 C 04/15/16 44.0 0.00 0.23
STI 160415C00045000 C 04/15/16 45.0 0.00 0.22
STI 160415C00046000 C 04/15/16 46.0 0.00 0.22
STI 160415C00047000 C 04/15/16 47.0 0.00 0.17
STI 160415C00048000 C 04/15/16 48.0 0.00 0.21
STI 160415C00049000 C 04/15/16 49.0 0.00 0.21
STI 160415C00050000 C 04/15/16 50.0 0.00 0.22
STI 160415C00055000 C 04/15/16 55.0 0.00 0.20
STI 160415C00060000 C 04/15/16 60.0 0.00 0.20
STI 160415P00019000 P 04/15/16 19.0 0.04 0.27
STI 160415P00020000 P 04/15/16 20.0 0.07 0.29
STI 160415P00021000 P 04/15/16 21.0 0.10 0.32
STI 160415P00022000 P 04/15/16 22.0 0.15 0.34
STI 160415P00023000 P 04/15/16 23.0 0.29 0.34
STI 160415P00024000 P 04/15/16 24.0 0.38 0.44
STI 160415P00025000 P 04/15/16 25.0 0.48 0.55
STI 160415P00026000 P 04/15/16 26.0 0.58 0.73
STI 160415P00027000 P 04/15/16 27.0 0.81 0.88
STI 160415P00028000 P 04/15/16 28.0 1.00 1.12
STI 160415P00029000 P 04/15/16 29.0 1.31 1.40
STI 160415P00030000 P 04/15/16 30.0 1.67 1.77
STI 160415P00031000 P 04/15/16 31.0 2.09 2.18
STI 160415P00032000 P 04/15/16 32.0 2.61 2.69
STI 160415P00033000 P 04/15/16 33.0 2.82 3.35
STI 160415P00034000 P 04/15/16 34.0 3.60 4.00
STI 160415P00035000 P 04/15/16 35.0 4.50 4.75
STI 160415P00036000 P 04/15/16 36.0 4.75 5.55
STI 160415P00037000 P 04/15/16 37.0 5.40 6.65
STI 160415P00038000 P 04/15/16 38.0 6.85 7.55
STI 160415P00039000 P 04/15/16 39.0 7.60 8.55
STI 160415P00040000 P 04/15/16 40.0 8.40 9.55
STI 160415P00041000 P 04/15/16 41.0 9.60 10.50
STI 160415P00042000 P 04/15/16 42.0 10.15 11.60
STI 160415P00043000 P 04/15/16 43.0 11.20 12.60
STI 160415P00044000 P 04/15/16 44.0 12.10 13.45
STI 160415P00045000 P 04/15/16 45.0 13.40 14.45
STI 160415P00046000 P 04/15/16 46.0 14.40 15.40
STI 160415P00047000 P 04/15/16 47.0 15.50 16.65
STI 160415P00048000 P 04/15/16 48.0 15.10 17.65
STI 160415P00049000 P 04/15/16 49.0 17.50 18.65
STI 160415P00050000 P 04/15/16 50.0 18.25 19.65
STI 160415P00055000 P 04/15/16 55.0 23.00 24.65
STI 160415P00060000 P 04/15/16 60.0 27.60 29.45
STI 160715C00018000 C 07/15/16 18.0 12.80 14.35
STI 160715C00019000 C 07/15/16 19.0 11.95 13.40
STI 160715C00020000 C 07/15/16 20.0 10.95 12.80
STI 160715C00021000 C 07/15/16 21.0 9.90 11.20
STI 160715C00022000 C 07/15/16 22.0 9.25 10.70
STI 160715C00023000 C 07/15/16 23.0 8.35 9.35
STI 160715C00024000 C 07/15/16 24.0 7.70 8.40
STI 160715C00025000 C 07/15/16 25.0 6.65 8.00
STI 160715C00026000 C 07/15/16 26.0 5.85 6.90
STI 160715C00027000 C 07/15/16 27.0 5.40 6.35
STI 160715C00028000 C 07/15/16 28.0 4.75 5.40
STI 160715C00029000 C 07/15/16 29.0 3.90 4.50
STI 160715C00030000 C 07/15/16 30.0 3.55 3.75
STI 160715C00031000 C 07/15/16 31.0 3.00 3.25
STI 160715C00032000 C 07/15/16 32.0 2.51 3.05
STI 160715C00033000 C 07/15/16 33.0 2.07 2.36
STI 160715C00034000 C 07/15/16 34.0 1.58 1.94
STI 160715C00035000 C 07/15/16 35.0 1.25 1.61
STI 160715C00036000 C 07/15/16 36.0 0.94 1.31
STI 160715C00037000 C 07/15/16 37.0 0.70 1.11
STI 160715C00038000 C 07/15/16 38.0 0.57 0.92
STI 160715C00039000 C 07/15/16 39.0 0.43 0.68
STI 160715C00040000 C 07/15/16 40.0 0.34 0.55
STI 160715C00041000 C 07/15/16 41.0 0.23 0.46
STI 160715C00042000 C 07/15/16 42.0 0.23 0.33
STI 160715C00043000 C 07/15/16 43.0 0.14 0.27
STI 160715C00044000 C 07/15/16 44.0 0.09 0.26
STI 160715C00045000 C 07/15/16 45.0 0.00 0.19
STI 160715C00046000 C 07/15/16 46.0 0.00 0.19
STI 160715C00047000 C 07/15/16 47.0 0.00 0.20
STI 160715C00048000 C 07/15/16 48.0 0.00 0.21
STI 160715C00049000 C 07/15/16 49.0 0.00 0.22
STI 160715C00050000 C 07/15/16 50.0 0.00 0.23
STI 160715C00055000 C 07/15/16 55.0 0.00 0.25
STI 160715C00060000 C 07/15/16 60.0 0.00 0.25
STI 160715C00065000 C 07/15/16 65.0 0.00 0.24
STI 160715P00018000 P 07/15/16 18.0 0.14 0.39
STI 160715P00019000 P 07/15/16 19.0 0.18 0.43
STI 160715P00020000 P 07/15/16 20.0 0.31 0.44
STI 160715P00021000 P 07/15/16 21.0 0.40 0.55
STI 160715P00022000 P 07/15/16 22.0 0.51 0.68
STI 160715P00023000 P 07/15/16 23.0 0.63 0.84
STI 160715P00024000 P 07/15/16 24.0 0.77 1.00
STI 160715P00025000 P 07/15/16 25.0 0.98 1.17
STI 160715P00026000 P 07/15/16 26.0 0.97 1.43
STI 160715P00027000 P 07/15/16 27.0 1.32 1.61
STI 160715P00028000 P 07/15/16 28.0 1.74 1.94
STI 160715P00029000 P 07/15/16 29.0 2.07 2.33
STI 160715P00030000 P 07/15/16 30.0 2.50 2.82
STI 160715P00031000 P 07/15/16 31.0 2.90 3.10
STI 160715P00032000 P 07/15/16 32.0 3.30 3.70
STI 160715P00033000 P 07/15/16 33.0 3.90 4.25
STI 160715P00034000 P 07/15/16 34.0 4.40 4.90
STI 160715P00035000 P 07/15/16 35.0 5.10 5.60
STI 160715P00036000 P 07/15/16 36.0 5.70 6.55
STI 160715P00037000 P 07/15/16 37.0 6.10 7.35
STI 160715P00038000 P 07/15/16 38.0 6.75 8.15
STI 160715P00039000 P 07/15/16 39.0 8.05 8.75
STI 160715P00040000 P 07/15/16 40.0 8.45 9.90
STI 160715P00041000 P 07/15/16 41.0 9.85 10.80
STI 160715P00042000 P 07/15/16 42.0 10.75 11.80
STI 160715P00043000 P 07/15/16 43.0 11.30 12.90
STI 160715P00044000 P 07/15/16 44.0 12.50 14.05
STI 160715P00045000 P 07/15/16 45.0 13.60 15.15
STI 160715P00046000 P 07/15/16 46.0 14.55 16.40
STI 160715P00047000 P 07/15/16 47.0 15.45 17.00
STI 160715P00048000 P 07/15/16 48.0 16.65 17.90
STI 160715P00049000 P 07/15/16 49.0 17.55 18.60
STI 160715P00050000 P 07/15/16 50.0 18.60 19.95
STI 160715P00055000 P 07/15/16 55.0 23.60 25.20
STI 160715P00060000 P 07/15/16 60.0 26.70 30.95
STI 160715P00065000 P 07/15/16 65.0 33.40 35.90
STI 170120C00018000 C 01/20/17 18.0 12.85 14.85
STI 170120C00020000 C 01/20/17 20.0 11.20 12.50
STI 170120C00023000 C 01/20/17 23.0 8.80 10.00
STI 170120C00025000 C 01/20/17 25.0 7.20 8.40
STI 170120C00028000 C 01/20/17 28.0 5.40 6.35
STI 170120C00030000 C 01/20/17 30.0 4.15 4.85
STI 170120C00033000 C 01/20/17 33.0 2.63 3.50
STI 170120C00035000 C 01/20/17 35.0 2.16 2.73
STI 170120C00037000 C 01/20/17 37.0 1.54 2.10
STI 170120C00040000 C 01/20/17 40.0 0.84 1.34
STI 170120C00042000 C 01/20/17 42.0 0.56 1.00
STI 170120C00045000 C 01/20/17 45.0 0.24 0.69
STI 170120C00047000 C 01/20/17 47.0 0.11 0.56
STI 170120C00050000 C 01/20/17 50.0 0.11 0.43
STI 170120C00055000 C 01/20/17 55.0 0.02 0.50
STI 170120C00060000 C 01/20/17 60.0 0.00 0.50
STI 170120P00018000 P 01/20/17 18.0 0.59 0.77
STI 170120P00020000 P 01/20/17 20.0 0.79 1.02
STI 170120P00023000 P 01/20/17 23.0 1.33 1.67
STI 170120P00025000 P 01/20/17 25.0 1.70 2.16
STI 170120P00028000 P 01/20/17 28.0 2.52 3.35
STI 170120P00030000 P 01/20/17 30.0 3.75 4.30
STI 170120P00033000 P 01/20/17 33.0 5.30 5.95
STI 170120P00035000 P 01/20/17 35.0 6.05 7.25
STI 170120P00037000 P 01/20/17 37.0 7.55 8.60
STI 170120P00040000 P 01/20/17 40.0 9.70 11.15
STI 170120P00042000 P 01/20/17 42.0 11.00 12.70
STI 170120P00045000 P 01/20/17 45.0 13.85 15.40
STI 170120P00047000 P 01/20/17 47.0 15.90 17.30
STI 170120P00050000 P 01/20/17 50.0 18.80 20.65
STI 170120P00055000 P 01/20/17 55.0 22.80 26.05
STI 170120P00060000 P 01/20/17 60.0 28.60 31.40
STI 180119C00018000 C 01/19/18 18.0 12.80 14.70
STI 180119C00020000 C 01/19/18 20.0 10.85 13.25
STI 180119C00023000 C 01/19/18 23.0 9.10 10.65
STI 180119C00025000 C 01/19/18 25.0 7.90 9.20
STI 180119C00028000 C 01/19/18 28.0 5.85 7.65
STI 180119C00030000 C 01/19/18 30.0 5.40 6.50
STI 180119C00033000 C 01/19/18 33.0 4.30 5.00
STI 180119C00035000 C 01/19/18 35.0 3.50 4.30
STI 180119C00037000 C 01/19/18 37.0 2.88 3.70
STI 180119C00040000 C 01/19/18 40.0 2.31 2.87
STI 180119C00042000 C 01/19/18 42.0 1.31 2.40
STI 180119C00045000 C 01/19/18 45.0 1.00 1.74
STI 180119C00047000 C 01/19/18 47.0 0.97 1.44
STI 180119C00050000 C 01/19/18 50.0 0.50 1.12
STI 180119C00055000 C 01/19/18 55.0 0.20 0.70
STI 180119C00060000 C 01/19/18 60.0 0.03 0.53
STI 180119P00018000 P 01/19/18 18.0 1.03 1.65
STI 180119P00020000 P 01/19/18 20.0 1.63 2.16
STI 180119P00023000 P 01/19/18 23.0 2.32 2.99
STI 180119P00025000 P 01/19/18 25.0 3.05 4.00
STI 180119P00028000 P 01/19/18 28.0 4.20 5.35
STI 180119P00030000 P 01/19/18 30.0 5.60 6.20
STI 180119P00033000 P 01/19/18 33.0 6.85 8.00
STI 180119P00035000 P 01/19/18 35.0 8.10 9.40
STI 180119P00037000 P 01/19/18 37.0 9.10 10.60
STI 180119P00040000 P 01/19/18 40.0 11.15 12.85
STI 180119P00042000 P 01/19/18 42.0 12.75 14.45
STI 180119P00045000 P 01/19/18 45.0 15.20 16.95
STI 180119P00047000 P 01/19/18 47.0 16.85 18.95
STI 180119P00050000 P 01/19/18 50.0 19.10 21.60
STI 180119P00055000 P 01/19/18 55.0 23.85 26.10
STI 180119P00060000 P 01/19/18 60.0 28.55 30.75

OPRA data is delayed 15 minutes.