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 (2015-05-15)Premium Content

Suntrust Banks Inc (STI)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 150619C00033000 C 06/19/15 33.0 9.40 10.15
STI 150619C00034000 C 06/19/15 34.0 9.00 9.15
STI 150619C00035000 C 06/19/15 35.0 7.30 8.15
STI 150619C00036000 C 06/19/15 36.0 6.35 7.15
STI 150619C00037000 C 06/19/15 37.0 5.35 6.20
STI 150619C00038000 C 06/19/15 38.0 4.50 5.20
STI 150619C00039000 C 06/19/15 39.0 3.85 4.20
STI 150619C00040000 C 06/19/15 40.0 3.05 3.25
STI 150619C00041000 C 06/19/15 41.0 2.17 2.26
STI 150619C00042000 C 06/19/15 42.0 1.35 1.42
STI 150619C00043000 C 06/19/15 43.0 0.69 0.73
STI 150619C00044000 C 06/19/15 44.0 0.27 0.30
STI 150619C00045000 C 06/19/15 45.0 0.07 0.11
STI 150619C00046000 C 06/19/15 46.0 0.01 0.07
STI 150619C00047000 C 06/19/15 47.0 0.00 0.06
STI 150619C00048000 C 06/19/15 48.0 0.00 0.04
STI 150619C00049000 C 06/19/15 49.0 0.00 0.03
STI 150619C00050000 C 06/19/15 50.0 0.00 0.03
STI 150619C00055000 C 06/19/15 55.0 0.00 0.03
STI 150619P00033000 P 06/19/15 33.0 0.00 0.05
STI 150619P00034000 P 06/19/15 34.0 0.01 0.08
STI 150619P00035000 P 06/19/15 35.0 0.01 0.09
STI 150619P00036000 P 06/19/15 36.0 0.02 0.10
STI 150619P00037000 P 06/19/15 37.0 0.02 0.11
STI 150619P00038000 P 06/19/15 38.0 0.04 0.09
STI 150619P00039000 P 06/19/15 39.0 0.06 0.10
STI 150619P00040000 P 06/19/15 40.0 0.09 0.11
STI 150619P00041000 P 06/19/15 41.0 0.16 0.19
STI 150619P00042000 P 06/19/15 42.0 0.34 0.36
STI 150619P00043000 P 06/19/15 43.0 0.66 0.71
STI 150619P00044000 P 06/19/15 44.0 1.23 1.29
STI 150619P00045000 P 06/19/15 45.0 1.99 2.10
STI 150619P00046000 P 06/19/15 46.0 2.87 3.50
STI 150619P00047000 P 06/19/15 47.0 3.85 4.70
STI 150619P00048000 P 06/19/15 48.0 4.85 5.65
STI 150619P00049000 P 06/19/15 49.0 5.85 6.70
STI 150619P00050000 P 06/19/15 50.0 6.85 7.70
STI 150619P00055000 P 06/19/15 55.0 11.70 12.70
STI 150717C00023000 C 07/17/15 23.0 19.40 20.15
STI 150717C00024000 C 07/17/15 24.0 18.20 19.15
STI 150717C00025000 C 07/17/15 25.0 17.20 18.15
STI 150717C00026000 C 07/17/15 26.0 16.35 17.15
STI 150717C00027000 C 07/17/15 27.0 15.30 16.30
STI 150717C00028000 C 07/17/15 28.0 14.30 15.25
STI 150717C00029000 C 07/17/15 29.0 13.30 14.20
STI 150717C00030000 C 07/17/15 30.0 12.30 13.30
STI 150717C00031000 C 07/17/15 31.0 11.30 12.20
STI 150717C00032000 C 07/17/15 32.0 10.35 11.30
STI 150717C00033000 C 07/17/15 33.0 9.45 10.20
STI 150717C00034000 C 07/17/15 34.0 8.50 9.20
STI 150717C00035000 C 07/17/15 35.0 7.50 8.20
STI 150717C00036000 C 07/17/15 36.0 6.50 7.25
STI 150717C00037000 C 07/17/15 37.0 5.55 6.25
STI 150717C00038000 C 07/17/15 38.0 4.80 5.30
STI 150717C00039000 C 07/17/15 39.0 4.20 4.35
STI 150717C00040000 C 07/17/15 40.0 3.25 3.45
STI 150717C00041000 C 07/17/15 41.0 2.45 2.56
STI 150717C00042000 C 07/17/15 42.0 1.71 1.80
STI 150717C00043000 C 07/17/15 43.0 1.09 1.14
STI 150717C00044000 C 07/17/15 44.0 0.62 0.67
STI 150717C00045000 C 07/17/15 45.0 0.31 0.36
STI 150717C00046000 C 07/17/15 46.0 0.12 0.19
STI 150717C00047000 C 07/17/15 47.0 0.03 0.12
STI 150717C00048000 C 07/17/15 48.0 0.01 0.09
STI 150717C00049000 C 07/17/15 49.0 0.01 0.08
STI 150717C00050000 C 07/17/15 50.0 0.00 0.03
STI 150717P00023000 P 07/17/15 23.0 0.00 0.03
STI 150717P00024000 P 07/17/15 24.0 0.00 0.03
STI 150717P00025000 P 07/17/15 25.0 0.00 0.04
STI 150717P00026000 P 07/17/15 26.0 0.00 0.04
STI 150717P00027000 P 07/17/15 27.0 0.00 0.05
STI 150717P00028000 P 07/17/15 28.0 0.00 0.06
STI 150717P00029000 P 07/17/15 29.0 0.00 0.07
STI 150717P00030000 P 07/17/15 30.0 0.01 0.06
STI 150717P00031000 P 07/17/15 31.0 0.02 0.08
STI 150717P00032000 P 07/17/15 32.0 0.03 0.11
STI 150717P00033000 P 07/17/15 33.0 0.04 0.09
STI 150717P00034000 P 07/17/15 34.0 0.05 0.09
STI 150717P00035000 P 07/17/15 35.0 0.05 0.09
STI 150717P00036000 P 07/17/15 36.0 0.06 0.09
STI 150717P00037000 P 07/17/15 37.0 0.09 0.12
STI 150717P00038000 P 07/17/15 38.0 0.13 0.15
STI 150717P00039000 P 07/17/15 39.0 0.18 0.21
STI 150717P00040000 P 07/17/15 40.0 0.27 0.31
STI 150717P00041000 P 07/17/15 41.0 0.43 0.46
STI 150717P00042000 P 07/17/15 42.0 0.68 0.71
STI 150717P00043000 P 07/17/15 43.0 1.04 1.09
STI 150717P00044000 P 07/17/15 44.0 1.53 1.62
STI 150717P00045000 P 07/17/15 45.0 2.21 2.32
STI 150717P00046000 P 07/17/15 46.0 3.00 3.15
STI 150717P00047000 P 07/17/15 47.0 3.90 4.40
STI 150717P00048000 P 07/17/15 48.0 4.85 5.70
STI 150717P00049000 P 07/17/15 49.0 5.85 6.65
STI 150717P00050000 P 07/17/15 50.0 6.85 7.60
STI 151016C00023000 C 10/16/15 23.0 19.35 20.20
STI 151016C00024000 C 10/16/15 24.0 18.40 19.20
STI 151016C00025000 C 10/16/15 25.0 17.45 18.20
STI 151016C00026000 C 10/16/15 26.0 16.40 17.40
STI 151016C00027000 C 10/16/15 27.0 15.25 16.25
STI 151016C00028000 C 10/16/15 28.0 14.45 15.20
STI 151016C00029000 C 10/16/15 29.0 13.45 14.40
STI 151016C00030000 C 10/16/15 30.0 12.40 13.35
STI 151016C00031000 C 10/16/15 31.0 11.30 12.25
STI 151016C00032000 C 10/16/15 32.0 10.50 11.25
STI 151016C00033000 C 10/16/15 33.0 9.55 10.30
STI 151016C00034000 C 10/16/15 34.0 8.60 9.35
STI 151016C00035000 C 10/16/15 35.0 7.85 8.40
STI 151016C00036000 C 10/16/15 36.0 7.15 7.45
STI 151016C00037000 C 10/16/15 37.0 6.35 6.55
STI 151016C00038000 C 10/16/15 38.0 5.45 5.60
STI 151016C00039000 C 10/16/15 39.0 4.65 4.80
STI 151016C00040000 C 10/16/15 40.0 3.85 4.00
STI 151016C00041000 C 10/16/15 41.0 3.10 3.25
STI 151016C00042000 C 10/16/15 42.0 2.46 2.53
STI 151016C00043000 C 10/16/15 43.0 1.88 1.96
STI 151016C00044000 C 10/16/15 44.0 1.40 1.47
STI 151016C00045000 C 10/16/15 45.0 1.01 1.07
STI 151016C00046000 C 10/16/15 46.0 0.67 0.75
STI 151016C00047000 C 10/16/15 47.0 0.48 0.52
STI 151016C00048000 C 10/16/15 48.0 0.27 0.35
STI 151016C00049000 C 10/16/15 49.0 0.16 0.25
STI 151016C00050000 C 10/16/15 50.0 0.09 0.21
STI 151016P00023000 P 10/16/15 23.0 0.03 0.09
STI 151016P00024000 P 10/16/15 24.0 0.03 0.10
STI 151016P00025000 P 10/16/15 25.0 0.04 0.14
STI 151016P00026000 P 10/16/15 26.0 0.06 0.18
STI 151016P00027000 P 10/16/15 27.0 0.07 0.19
STI 151016P00028000 P 10/16/15 28.0 0.08 0.20
STI 151016P00029000 P 10/16/15 29.0 0.10 0.21
STI 151016P00030000 P 10/16/15 30.0 0.12 0.23
STI 151016P00031000 P 10/16/15 31.0 0.14 0.25
STI 151016P00032000 P 10/16/15 32.0 0.17 0.25
STI 151016P00033000 P 10/16/15 33.0 0.20 0.27
STI 151016P00034000 P 10/16/15 34.0 0.24 0.31
STI 151016P00035000 P 10/16/15 35.0 0.30 0.36
STI 151016P00036000 P 10/16/15 36.0 0.37 0.43
STI 151016P00037000 P 10/16/15 37.0 0.46 0.52
STI 151016P00038000 P 10/16/15 38.0 0.58 0.63
STI 151016P00039000 P 10/16/15 39.0 0.75 0.80
STI 151016P00040000 P 10/16/15 40.0 0.97 1.02
STI 151016P00041000 P 10/16/15 41.0 1.24 1.29
STI 151016P00042000 P 10/16/15 42.0 1.57 1.64
STI 151016P00043000 P 10/16/15 43.0 2.03 2.08
STI 151016P00044000 P 10/16/15 44.0 2.55 2.60
STI 151016P00045000 P 10/16/15 45.0 3.10 3.25
STI 151016P00046000 P 10/16/15 46.0 3.85 3.95
STI 151016P00047000 P 10/16/15 47.0 4.55 4.70
STI 151016P00048000 P 10/16/15 48.0 5.35 5.55
STI 151016P00049000 P 10/16/15 49.0 6.25 6.45
STI 151016P00050000 P 10/16/15 50.0 7.20 7.65
STI 160115C00018000 C 01/15/16 18.0 24.35 25.25
STI 160115C00020000 C 01/15/16 20.0 22.40 23.25
STI 160115C00023000 C 01/15/16 23.0 19.40 20.25
STI 160115C00024000 C 01/15/16 24.0 17.95 19.50
STI 160115C00025000 C 01/15/16 25.0 17.40 18.40
STI 160115C00026000 C 01/15/16 26.0 16.25 17.50
STI 160115C00027000 C 01/15/16 27.0 15.00 16.55
STI 160115C00028000 C 01/15/16 28.0 14.45 15.25
STI 160115C00029000 C 01/15/16 29.0 13.05 14.55
STI 160115C00030000 C 01/15/16 30.0 12.50 13.30
STI 160115C00031000 C 01/15/16 31.0 11.25 12.35
STI 160115C00032000 C 01/15/16 32.0 10.50 11.60
STI 160115C00033000 C 01/15/16 33.0 9.50 10.45
STI 160115C00034000 C 01/15/16 34.0 9.00 9.50
STI 160115C00035000 C 01/15/16 35.0 8.40 8.60
STI 160115C00036000 C 01/15/16 36.0 7.50 7.70
STI 160115C00037000 C 01/15/16 37.0 6.65 6.85
STI 160115C00038000 C 01/15/16 38.0 5.85 6.00
STI 160115C00039000 C 01/15/16 39.0 5.05 5.25
STI 160115C00040000 C 01/15/16 40.0 4.35 4.50
STI 160115C00041000 C 01/15/16 41.0 3.65 3.80
STI 160115C00042000 C 01/15/16 42.0 3.05 3.20
STI 160115C00043000 C 01/15/16 43.0 2.51 2.62
STI 160115C00044000 C 01/15/16 44.0 2.00 2.14
STI 160115C00045000 C 01/15/16 45.0 1.61 1.70
STI 160115C00046000 C 01/15/16 46.0 1.27 1.36
STI 160115C00047000 C 01/15/16 47.0 0.97 1.06
STI 160115C00048000 C 01/15/16 48.0 0.74 0.81
STI 160115C00049000 C 01/15/16 49.0 0.55 0.63
STI 160115C00050000 C 01/15/16 50.0 0.34 0.46
STI 160115C00055000 C 01/15/16 55.0 0.03 0.20
STI 160115C00060000 C 01/15/16 60.0 0.00 0.11
STI 160115P00018000 P 01/15/16 18.0 0.03 0.11
STI 160115P00020000 P 01/15/16 20.0 0.05 0.14
STI 160115P00023000 P 01/15/16 23.0 0.10 0.25
STI 160115P00024000 P 01/15/16 24.0 0.12 0.25
STI 160115P00025000 P 01/15/16 25.0 0.14 0.25
STI 160115P00026000 P 01/15/16 26.0 0.16 0.25
STI 160115P00027000 P 01/15/16 27.0 0.18 0.27
STI 160115P00028000 P 01/15/16 28.0 0.21 0.30
STI 160115P00029000 P 01/15/16 29.0 0.23 0.33
STI 160115P00030000 P 01/15/16 30.0 0.27 0.37
STI 160115P00031000 P 01/15/16 31.0 0.31 0.41
STI 160115P00032000 P 01/15/16 32.0 0.36 0.46
STI 160115P00033000 P 01/15/16 33.0 0.42 0.52
STI 160115P00034000 P 01/15/16 34.0 0.50 0.60
STI 160115P00035000 P 01/15/16 35.0 0.61 0.70
STI 160115P00036000 P 01/15/16 36.0 0.76 0.82
STI 160115P00037000 P 01/15/16 37.0 0.92 0.98
STI 160115P00038000 P 01/15/16 38.0 1.11 1.17
STI 160115P00039000 P 01/15/16 39.0 1.34 1.40
STI 160115P00040000 P 01/15/16 40.0 1.62 1.69
STI 160115P00041000 P 01/15/16 41.0 1.91 2.02
STI 160115P00042000 P 01/15/16 42.0 2.31 2.42
STI 160115P00043000 P 01/15/16 43.0 2.74 2.88
STI 160115P00044000 P 01/15/16 44.0 3.30 3.40
STI 160115P00045000 P 01/15/16 45.0 3.85 4.00
STI 160115P00046000 P 01/15/16 46.0 4.50 4.65
STI 160115P00047000 P 01/15/16 47.0 5.20 5.35
STI 160115P00048000 P 01/15/16 48.0 5.95 6.15
STI 160115P00049000 P 01/15/16 49.0 6.85 6.95
STI 160115P00050000 P 01/15/16 50.0 7.60 7.80
STI 160115P00055000 P 01/15/16 55.0 12.10 13.55
STI 160115P00060000 P 01/15/16 60.0 17.00 18.45
STI 170120C00020000 C 01/20/17 20.0 22.35 23.35
STI 170120C00023000 C 01/20/17 23.0 19.25 20.40
STI 170120C00025000 C 01/20/17 25.0 17.30 18.30
STI 170120C00028000 C 01/20/17 28.0 14.05 15.50
STI 170120C00030000 C 01/20/17 30.0 12.35 13.80
STI 170120C00033000 C 01/20/17 33.0 10.70 10.95
STI 170120C00035000 C 01/20/17 35.0 9.05 9.35
STI 170120C00037000 C 01/20/17 37.0 7.60 7.90
STI 170120C00040000 C 01/20/17 40.0 5.60 5.90
STI 170120C00042000 C 01/20/17 42.0 4.50 4.80
STI 170120C00045000 C 01/20/17 45.0 3.10 3.40
STI 170120C00047000 C 01/20/17 47.0 2.34 2.61
STI 170120C00050000 C 01/20/17 50.0 1.52 1.72
STI 170120C00055000 C 01/20/17 55.0 0.63 0.86
STI 170120P00020000 P 01/20/17 20.0 0.26 0.37
STI 170120P00023000 P 01/20/17 23.0 0.34 0.51
STI 170120P00025000 P 01/20/17 25.0 0.45 0.63
STI 170120P00028000 P 01/20/17 28.0 0.70 0.87
STI 170120P00030000 P 01/20/17 30.0 0.94 1.11
STI 170120P00033000 P 01/20/17 33.0 1.39 1.60
STI 170120P00035000 P 01/20/17 35.0 1.88 2.04
STI 170120P00037000 P 01/20/17 37.0 2.42 2.60
STI 170120P00040000 P 01/20/17 40.0 3.45 3.65
STI 170120P00042000 P 01/20/17 42.0 4.30 4.55
STI 170120P00045000 P 01/20/17 45.0 5.90 6.15
STI 170120P00047000 P 01/20/17 47.0 7.15 7.40
STI 170120P00050000 P 01/20/17 50.0 9.25 9.50
STI 170120P00055000 P 01/20/17 55.0 13.30 13.60

OPRA data is delayed 15 minutes.